| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,05 |
|
23,00 |
23,20 |
22,50 |
23,00 |
6263 |
09.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,65 |
|
146,85 |
150,30 |
146,85 |
150,10 |
29676 |
09.Okt / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,081 |
|
6,757 |
6,766 |
6,613 |
6,680 |
1658 |
09.Okt / 22:25 |
| AIRBUS SE |
TRADE |
|
+0,02 |
|
188,34 |
189,08 |
186,48 |
188,12 |
11540 |
09.Okt / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,39 |
|
36,29 |
37,75 |
36,25 |
36,64 |
39881 |
09.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,90 |
|
415,60 |
420,00 |
415,50 |
418,00 |
22048 |
09.Okt / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,008 |
|
1,473 |
1,502 |
1,466 |
1,479 |
267452 |
09.Okt / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+3,10 |
|
84,60 |
88,30 |
84,60 |
87,60 |
1010 |
09.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
+6,20 |
|
154,60 |
161,70 |
154,60 |
160,70 |
5024 |
09.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
 |
-0,33 |
|
51,86 |
52,25 |
51,36 |
51,63 |
102992 |
09.Okt / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,94 |
|
52,46 |
54,20 |
52,42 |
53,48 |
101674 |
09.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,94 |
|
42,86 |
44,13 |
42,58 |
43,82 |
121015 |
09.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,52 |
|
34,78 |
35,40 |
34,40 |
34,98 |
23411 |
09.Okt / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,40 |
|
35,20 |
35,50 |
35,15 |
35,40 |
1482 |
09.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,20 |
|
77,78 |
79,28 |
77,70 |
78,28 |
11061 |
09.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,62 |
|
61,80 |
62,56 |
61,42 |
62,26 |
6056 |
09.Okt / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,05 |
|
22,30 |
22,80 |
22,30 |
22,45 |
4591 |
09.Okt / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,24 |
|
30,92 |
32,48 |
30,92 |
32,32 |
26958 |
09.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,06 |
|
37,99 |
38,35 |
37,64 |
37,97 |
96022 |
09.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,72 |
|
68,50 |
69,68 |
68,42 |
69,32 |
11684 |
09.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,10 |
60,50 |
60,10 |
60,30 |
2827 |
09.Okt / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,95 |
|
57,00 |
59,15 |
57,00 |
58,95 |
25405 |
09.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,44 |
|
41,22 |
41,49 |
40,87 |
41,46 |
37554 |
09.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,09 |
|
36,57 |
36,68 |
36,48 |
36,63 |
2700 |
09.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,11 |
|
30,055 |
30,270 |
29,915 |
30,055 |
235480 |
09.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,70 |
|
294,80 |
298,00 |
293,60 |
296,50 |
5854 |
09.Okt / 22:25 |
| DHL AG |
TRADE |
|
+0,80 |
|
55,32 |
56,34 |
55,08 |
56,22 |
44225 |
09.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,50 |
|
41,14 |
42,50 |
40,80 |
41,66 |
23982 |
09.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-2,30 |
|
25,60 |
25,78 |
24,63 |
24,70 |
3415488 |
09.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,065 |
|
17,020 |
17,185 |
16,980 |
17,145 |
125301 |
09.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,35 |
|
23,30 |
24,05 |
23,30 |
23,75 |
8804 |
09.Okt / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,28 |
|
21,00 |
21,62 |
20,96 |
21,42 |
172966 |
09.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,01 |
|
2,832 |
2,880 |
2,780 |
2,802 |
324876 |
09.Okt / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,10 |
|
57,70 |
58,10 |
57,10 |
57,60 |
3929 |
09.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,46 |
|
22,84 |
22,84 |
21,98 |
22,14 |
223691 |
09.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,55 |
|
37,28 |
37,98 |
37,07 |
37,61 |
25248 |
09.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,26 |
|
44,16 |
44,76 |
44,10 |
44,40 |
9156 |
09.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,65 |
|
67,70 |
69,30 |
67,70 |
68,65 |
2797 |
09.Okt / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,18 |
|
28,42 |
29,12 |
28,42 |
28,72 |
18379 |
09.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,80 |
|
262,40 |
265,60 |
260,00 |
264,80 |
15310 |
09.Okt / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,25 |
|
141,60 |
144,95 |
141,60 |
142,60 |
16480 |
09.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
68,70 |
69,70 |
68,40 |
69,00 |
1418 |
09.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,185 |
|
2,549 |
2,750 |
2,515 |
2,729 |
225943 |
09.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,16 |
|
74,28 |
75,60 |
74,28 |
74,52 |
9053 |
09.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,20 |
|
74,60 |
76,62 |
74,28 |
76,36 |
23340 |
09.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+4,60 |
|
388,60 |
395,20 |
387,20 |
391,00 |
2977 |
09.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,05 |
|
37,88 |
38,17 |
37,83 |
38,02 |
3235 |
09.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,58 |
|
58,75 |
61,06 |
58,40 |
59,01 |
321281 |
09.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,70 |
|
40,32 |
40,68 |
39,10 |
39,26 |
13380 |
09.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,16 |
|
21,24 |
21,52 |
21,10 |
21,26 |
41619 |
09.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,44 |
|
15,00 |
15,00 |
14,61 |
14,67 |
46206 |
09.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,92 |
|
33,61 |
34,57 |
33,61 |
34,38 |
21817 |
09.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,85 |
|
98,90 |
100,50 |
98,90 |
100,10 |
460 |
09.Okt / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,16 |
|
20,58 |
20,78 |
20,36 |
20,54 |
8856 |
09.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,60 |
|
105,20 |
107,20 |
105,20 |
106,20 |
1703 |
09.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
+0,10 |
|
12,53 |
12,82 |
12,51 |
12,66 |
45688 |
09.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,22 |
|
44,98 |
45,30 |
44,38 |
44,66 |
74680 |
09.Okt / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,064 |
|
7,314 |
7,398 |
7,120 |
7,238 |
779128 |
09.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,695 |
|
39,365 |
40,250 |
38,950 |
39,725 |
243773 |
09.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+1,15 |
|
135,85 |
138,70 |
135,85 |
138,15 |
3095 |
09.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,60 |
|
346,60 |
350,80 |
344,90 |
349,90 |
2035 |
09.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,20 |
|
521,60 |
527,00 |
520,60 |
524,40 |
17522 |
09.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-2,10 |
|
78,30 |
78,30 |
76,70 |
77,55 |
517 |
09.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,70 |
|
65,15 |
68,15 |
64,75 |
67,65 |
26373 |
09.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+1,20 |
|
34,24 |
35,84 |
34,02 |
35,66 |
37796 |
09.Okt / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,03 |
|
7,24 |
7,29 |
7,08 |
7,21 |
4698 |
09.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,50 |
|
24,87 |
25,50 |
24,66 |
25,17 |
62239 |
09.Okt / 22:25 |
| PUMA SE |
TRADE |
|
+0,35 |
|
22,70 |
23,27 |
22,46 |
23,05 |
43752 |
09.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+33,50 |
|
567,00 |
594,50 |
565,00 |
592,50 |
1135 |
09.Okt / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,55 |
|
72,55 |
75,00 |
71,60 |
71,95 |
17531 |
09.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-2,00 |
|
924,90 |
939,70 |
918,00 |
935,30 |
33219 |
09.Okt / 22:25 |
| RTL GROUP |
TRADE |
|
+0,40 |
|
29,05 |
29,70 |
28,80 |
29,50 |
16720 |
09.Okt / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,92 |
|
57,48 |
58,26 |
57,20 |
58,14 |
39396 |
09.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
+2,44 |
|
186,98 |
192,52 |
186,40 |
191,72 |
162922 |
09.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+6,50 |
|
249,60 |
255,70 |
249,60 |
254,10 |
1772 |
09.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,35 |
|
71,95 |
72,50 |
71,00 |
72,25 |
13045 |
09.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+7,30 |
|
265,95 |
273,30 |
265,95 |
272,80 |
28024 |
09.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,58 |
|
141,50 |
145,68 |
141,44 |
145,28 |
139075 |
09.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,47 |
|
38,29 |
39,30 |
38,29 |
39,12 |
46807 |
09.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,20 |
|
79,85 |
81,20 |
78,55 |
79,75 |
3784 |
09.Okt / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+1,05 |
|
69,00 |
70,75 |
69,00 |
70,20 |
3113 |
09.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,35 |
|
57,65 |
59,20 |
57,30 |
59,10 |
7129 |
09.Okt / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,66 |
|
15,26 |
15,80 |
15,26 |
15,72 |
4144 |
09.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+1,12 |
|
35,74 |
37,04 |
35,74 |
36,98 |
4962 |
09.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,24 |
|
91,26 |
92,66 |
91,16 |
92,44 |
9031 |
09.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,10 |
|
10,32 |
10,52 |
10,20 |
10,29 |
40715 |
09.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,60 |
|
119,80 |
120,20 |
119,10 |
120,10 |
6123 |
09.Okt / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,30 |
|
6,690 |
6,950 |
6,645 |
6,920 |
213087 |
09.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,74 |
|
13,10 |
13,82 |
13,03 |
13,78 |
239846 |
09.Okt / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,58 |
|
23,42 |
23,46 |
22,70 |
23,20 |
17892 |
09.Okt / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+2,10 |
|
25,22 |
27,12 |
24,80 |
26,76 |
47293 |
09.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,20 |
|
67,24 |
69,52 |
66,68 |
68,30 |
91370 |
09.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,005 |
|
16,405 |
16,590 |
16,250 |
16,335 |
675297 |
09.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,50 |
|
87,80 |
89,70 |
87,80 |
89,10 |
1035 |
09.Okt / 22:25 |
| ZALANDO SE |
TRADE |
|
+1,05 |
|
22,99 |
24,04 |
22,90 |
23,86 |
228908 |
09.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
