| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,10 |
|
21,45 |
21,75 |
21,35 |
21,55 |
5454 |
21.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+3,00 |
|
151,85 |
154,90 |
151,05 |
154,05 |
25617 |
21.Aug / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
-0,192 |
|
6,823 |
6,823 |
6,548 |
6,623 |
3229 |
21.Aug / 22:25 |
| AIRBUS SE |
TRADE |
|
-1,50 |
|
205,95 |
205,95 |
202,85 |
203,75 |
11108 |
21.Aug / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,01 |
|
37,74 |
38,23 |
37,16 |
37,60 |
43234 |
21.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,40 |
|
436,50 |
442,70 |
436,50 |
440,40 |
40951 |
21.Aug / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,016 |
|
2,034 |
2,074 |
2,034 |
2,050 |
50649 |
21.Aug / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,10 |
|
94,50 |
98,40 |
94,50 |
97,30 |
6571 |
21.Aug / 22:25 |
| AURUBIS AG |
TRADE |
|
+6,10 |
|
173,40 |
182,80 |
172,10 |
178,90 |
10376 |
21.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,24 |
|
51,25 |
52,06 |
51,25 |
51,55 |
163307 |
21.Aug / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,02 |
|
57,96 |
59,58 |
57,88 |
58,92 |
75565 |
21.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,44 |
|
48,46 |
48,55 |
47,42 |
47,98 |
107539 |
21.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,14 |
|
35,24 |
35,60 |
35,16 |
35,46 |
22109 |
21.Aug / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+1,05 |
|
34,90 |
36,25 |
34,85 |
36,05 |
9590 |
21.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,90 |
|
78,64 |
79,90 |
78,30 |
79,56 |
10019 |
21.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,60 |
|
60,86 |
61,54 |
60,30 |
60,34 |
1850 |
21.Aug / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,20 |
|
21,55 |
21,70 |
21,25 |
21,45 |
12013 |
21.Aug / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,16 |
|
31,84 |
32,80 |
31,84 |
32,46 |
26320 |
21.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,63 |
|
38,60 |
39,18 |
38,56 |
39,05 |
98172 |
21.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,94 |
|
68,22 |
69,30 |
67,62 |
68,40 |
9139 |
21.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,10 |
60,50 |
60,10 |
60,30 |
1652 |
21.Aug / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+3,25 |
|
55,85 |
59,55 |
52,70 |
59,25 |
68029 |
21.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,07 |
|
45,21 |
45,85 |
45,21 |
45,41 |
38597 |
21.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,18 |
|
36,82 |
36,94 |
36,73 |
36,82 |
10189 |
21.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,18 |
|
32,200 |
32,560 |
32,005 |
32,400 |
241134 |
21.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,30 |
|
279,00 |
283,90 |
279,00 |
282,90 |
6631 |
21.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,54 |
|
55,32 |
56,22 |
55,32 |
55,82 |
47835 |
21.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,12 |
|
44,46 |
45,27 |
43,94 |
44,98 |
29566 |
21.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,13 |
|
28,77 |
29,10 |
28,72 |
28,90 |
236932 |
21.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,035 |
|
17,515 |
17,745 |
17,390 |
17,450 |
218335 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,55 |
|
26,40 |
26,90 |
25,55 |
25,90 |
18623 |
21.Aug / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
18,30 |
18,63 |
18,27 |
18,37 |
94599 |
21.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,018 |
|
3,388 |
3,400 |
3,308 |
3,372 |
233362 |
21.Aug / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,25 |
|
62,65 |
63,25 |
62,65 |
63,00 |
4790 |
21.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,24 |
|
24,02 |
24,32 |
23,98 |
24,28 |
54454 |
21.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,30 |
|
40,01 |
40,65 |
39,80 |
40,12 |
26890 |
21.Aug / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,70 |
|
39,56 |
40,16 |
39,56 |
40,04 |
2879 |
21.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
+1,00 |
|
64,90 |
66,05 |
64,85 |
65,80 |
9133 |
21.Aug / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,02 |
|
27,40 |
27,72 |
27,40 |
27,60 |
3553 |
21.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
248,80 |
252,40 |
248,80 |
250,00 |
7278 |
21.Aug / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,60 |
|
160,25 |
161,75 |
158,95 |
160,00 |
12023 |
21.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,60 |
|
70,30 |
71,00 |
70,20 |
70,30 |
360 |
21.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,048 |
|
2,885 |
2,919 |
2,821 |
2,845 |
202516 |
21.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,78 |
|
75,08 |
76,20 |
75,02 |
75,80 |
8135 |
21.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,56 |
|
89,42 |
90,00 |
87,86 |
89,46 |
28276 |
21.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+0,40 |
|
424,40 |
434,60 |
423,40 |
426,40 |
5325 |
21.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,46 |
|
37,61 |
38,19 |
37,51 |
38,11 |
3895 |
21.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,75 |
|
55,89 |
56,90 |
55,33 |
56,16 |
262009 |
21.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,06 |
|
38,52 |
39,30 |
38,52 |
38,60 |
7764 |
21.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,44 |
|
24,12 |
24,76 |
23,96 |
24,70 |
14302 |
21.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,62 |
|
15,57 |
16,39 |
15,52 |
16,30 |
157182 |
21.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,33 |
|
39,42 |
41,26 |
39,42 |
41,07 |
10297 |
21.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+3,20 |
|
98,50 |
102,70 |
98,50 |
102,80 |
641 |
21.Aug / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,14 |
|
21,88 |
22,12 |
21,76 |
21,92 |
10041 |
21.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
114,80 |
115,80 |
114,20 |
115,40 |
1717 |
21.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
+0,03 |
|
14,04 |
14,17 |
13,77 |
13,89 |
31773 |
21.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
50,30 |
50,40 |
49,82 |
50,00 |
19114 |
21.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,04 |
|
7,702 |
7,702 |
7,578 |
7,650 |
942691 |
21.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,495 |
|
44,875 |
45,625 |
44,605 |
45,275 |
129733 |
21.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,15 |
|
138,35 |
138,50 |
136,65 |
137,50 |
5339 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,10 |
|
359,60 |
359,70 |
350,60 |
351,70 |
5345 |
21.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+3,20 |
|
512,00 |
518,40 |
511,20 |
516,40 |
10283 |
21.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,30 |
|
78,10 |
78,35 |
77,35 |
78,05 |
432 |
21.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,95 |
|
65,40 |
66,00 |
64,75 |
65,75 |
12107 |
21.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,26 |
|
38,56 |
39,56 |
38,50 |
38,92 |
52636 |
21.Aug / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,02 |
|
7,17 |
7,29 |
7,02 |
7,05 |
36392 |
21.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,07 |
|
27,76 |
28,21 |
27,65 |
27,95 |
42406 |
21.Aug / 22:25 |
| PUMA SE |
TRADE |
|
+0,03 |
|
24,99 |
25,25 |
24,98 |
25,00 |
38578 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+3,50 |
|
617,00 |
629,50 |
617,00 |
627,00 |
263 |
21.Aug / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,95 |
|
63,15 |
64,05 |
62,15 |
62,40 |
6479 |
21.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-3,20 |
|
1158,60 |
1162,60 |
1140,60 |
1158,40 |
23941 |
21.Aug / 22:25 |
| RTL GROUP |
TRADE |
|
-0,05 |
|
31,60 |
31,65 |
31,25 |
31,45 |
10647 |
21.Aug / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,06 |
|
57,34 |
58,40 |
57,18 |
57,38 |
54756 |
21.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,28 |
|
185,78 |
188,28 |
183,58 |
187,06 |
190591 |
21.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,10 |
|
247,80 |
250,00 |
243,00 |
246,10 |
2479 |
21.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,85 |
|
76,35 |
77,90 |
75,15 |
77,45 |
13441 |
21.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+4,60 |
|
276,40 |
281,95 |
275,90 |
280,25 |
24140 |
21.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,70 |
|
152,50 |
155,12 |
151,90 |
153,40 |
98152 |
21.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,17 |
|
39,79 |
40,24 |
39,45 |
40,11 |
41688 |
21.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,75 |
|
82,10 |
84,25 |
82,10 |
83,85 |
2796 |
21.Aug / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+1,30 |
|
72,20 |
73,95 |
72,05 |
73,20 |
3256 |
21.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,65 |
|
57,50 |
58,60 |
56,40 |
56,80 |
9127 |
21.Aug / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,22 |
|
16,26 |
16,66 |
16,26 |
16,60 |
6324 |
21.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,08 |
|
38,88 |
39,08 |
38,44 |
38,80 |
6190 |
21.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,96 |
|
89,08 |
90,36 |
88,92 |
89,96 |
3922 |
21.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,04 |
|
12,88 |
12,97 |
12,87 |
12,90 |
15424 |
21.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,60 |
|
119,10 |
120,90 |
118,50 |
120,70 |
6883 |
21.Aug / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,07 |
|
6,710 |
6,870 |
6,705 |
6,800 |
140771 |
21.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,76 |
|
12,725 |
13,485 |
12,690 |
13,435 |
381430 |
21.Aug / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,36 |
|
24,28 |
24,68 |
24,28 |
24,66 |
6953 |
21.Aug / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
0 |
|
33,04 |
33,78 |
32,62 |
33,06 |
22147 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,26 |
|
74,32 |
75,96 |
74,32 |
74,98 |
52686 |
21.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,01 |
|
20,07 |
20,17 |
19,94 |
20,06 |
305062 |
21.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,75 |
|
89,25 |
90,20 |
88,80 |
89,35 |
2940 |
21.Aug / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,50 |
|
22,59 |
23,10 |
22,49 |
22,88 |
84874 |
21.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
