Kursliste

Kursliste

NameLetzterGeld-Stk.GeldBriefBrief-Stk.Geld-Änd.Update
3U Holding0,9002780,9000,9262780,00%17:36:06
4 SC4,730524,8654,97052+3,07%
17:37:00
A.S. Creation Tapeten20,8001320,80021,600130,00%17:36:08
aap Implantate1,6951441,7401,825144+3,57%
18:38:28
Aareal Bank39,75020039,88040,070200+0,40%
18:59:46
ACCENTRO Real Estate7,980327,9208,20032-0,76%
17:40:02
ad pepper media3,8002703,7703,920270-0,79%
17:40:54
adidas168,30100167,35167,50100-0,42%
18:46:54
Adler Modemärkte5,840435,9006,18043+0,68%
17:36:03
ADLER Real Estate13,46020013,34013,380200+1,83%
18:57:19
ADO Properties S.A.45,42010045,94046,820100+1,14%
17:37:26
ADVA Optical Network6,7704006,6206,690400-1,79%
18:37:19
Ahlers5,800445,8005,850700+0,86%
18:34:03
Ahlers Vz5,600455,6505,7501.0000,00%18:34:03
Air Berlin0,03630.3100,0330,04223.810+10,00%
18:17:18
Airbus SE89,5810089,8089,94100+0,65%
18:59:40
Aixtron12,59520012,61012,710200+1,77%
18:59:14
All for One Steeb68,0025768,0069,4040,00%17:36:14
Allianz201,25100202,80203,00100+0,92%
18:59:14
alstria office REIT12,70040012,76012,870400+0,07%
17:37:02
AlzChem Group2,860882,8603,06088+0,70%
18:34:02
Amadeus FiRe81,60481,6082,404-0,61%
17:36:57
Aroundtown6,5353006,6606,700300+2,77%
17:37:58
artnet4,400574,4004,60057+0,45%
18:34:03
ATOSS Software74,00475,4078,204+1,89%
17:40:02
Aumann66,10465,0066,904-1,22%
17:38:18
Aurubis81,6010083,4683,62100+2,20%
18:55:32
Aves One6,800366,9507,10036+2,20%
17:36:16
Axel Springer68,0010069,1069,15100+1,69%
18:38:18
B.R.A.I.N. Biotechnology Research And Information Network25,5001025,75026,35010+1,17%
17:37:26
BASF93,4620093,5093,74200+0,19%
18:48:39
Basler190,602196,00197,202+2,94%
18:48:21
Bastei Lübbe3,810663,8103,950660,00%17:37:26
Bauer28,300928,25028,40090,00%18:34:05
Bayer103,30100103,42103,78100-0,75%
18:56:30
BayWa32,500832,10032,35080,00%17:38:26
BayWa Namensaktie33,400833,20034,0008-0,60%
17:36:29
BB Biotech58,002058,0058,3020-0,18%
18:47:18
Bechtle73,252172,9073,05100-0,41%
18:34:22
Befesa39,1001039,40039,50010+0,76%
18:34:02
Beiersdorf96,0820096,9497,38200+0,49%
17:36:01
Bertrandt104,40100106,30107,10100+0,85%
17:40:02
bet-at-home.com99,252093,8594,5020-3,45%
18:13:56
Bilfinger39,82010039,72039,960100-0,06%
18:59:40
Biofrontera4,6002184,6004,7002180,00%18:34:03
Biotest St28,3001027,50028,30010+25,00%
17:39:19
Biotest Vz18,52010021,15021,500100+14,32%
18:50:16
BMW St92,9420092,4092,48200+0,42%
18:39:47
BMW Vz78,75478,4578,754+0,31%
17:44:08
Borussia Dortmund6,0753006,0456,065300-0,09%
18:46:54
Brenntag53,9410053,9654,14100+0,22%
18:46:54
BUWOG28,6004028,72028,78040+0,13%
18:46:54
C-Quadrat Investment52,502052,5054,50200,00%18:34:03
Cancom71,4010072,3573,35100+1,33%
17:36:01
Capital Stage6,7603006,7506,7903000,00%18:39:43
Carl Zeiss Meditec51,4510051,6551,80100+0,48%
18:50:57
Ceconomy St12,96040012,86512,965400-0,66%
17:37:02
Ceconomy Vz11,1502311,05011,25023-0,90%
18:41:10
Cenit22,2001222,30023,00012+1,36%
17:40:17
Centrotec15,3201715,30015,500170,00%17:41:49
CEWE Stiftung86,0010087,7088,40100+1,97%
17:57:49
Comdirect Bank11,3602211,82011,88022+3,68%
18:03:20
Commerzbank12,96480012,99813,030800-0,86%
18:59:40
CompuGroup Medical57,1010057,3557,95100+0,43%
17:40:02
Constantin Medien2,2501112,2602,3001110,00%17:37:26
Continental244,70100245,30245,80100+0,86%
18:36:13
Corestate Capital Holding-----0,00%
Covestro93,0810093,3493,48100+1,74%
18:59:11
CropEnergies7,260347,5507,69034+4,28%
18:59:46
CTS Eventim39,90020040,10040,340200+0,50%
18:58:15
Daimler73,8120073,8474,02200-0,30%
18:50:30
Data Modul73,20474,4077,004+1,63%
17:36:27
DEAG Deutsche Entertainment2,890852,9603,01085+0,33%
18:08:07
Delivery Hero32,70010032,66032,940100-0,13%
17:36:01
Delticom11,3002311,30011,85023-0,45%
17:36:04
DEMIRE Deutsche Mittelstand Real Estate3,870643,9303,98064+1,55%
18:34:03
Deutsche Bank15,08870015,11215,156700+0,21%
18:59:00
Deutsche Beteiligungs AG49,90010050,4050,70100-1,18%
18:12:16
Deutsche Börse97,9220097,4097,64200-0,25%
18:40:19
Deutsche EuroShop32,72020032,62032,720200-0,07%
18:00:46
Deutsche Konsum REIT9,9802510,10010,40025+1,20%
17:37:17
Deutsche Pfandbriefbank14,32040014,36014,410400+0,48%
18:44:40
Deutsche Post40,00030040,16040,210300+0,24%
18:59:46
Deutsche Telekom14,45070014,44514,490700-0,52%
18:49:32
Deutsche Wohnen SE36,51020036,83036,920200+0,95%
17:57:34
Deutz7,9902007,9158,015200-0,70%
18:47:28
Dialog Semiconductor24,98020024,80025,110200-0,53%
18:58:25
DIC Asset10,44020010,28010,400200-1,54%
17:44:22
Diebold-----0,00%
Diebold Nixdorf72,5010072,7073,60100-0,42%
17:58:05
DMG Mori45,65010045,95046,150100+0,76%
18:54:00
Dr. Hönle54,80553,2053,405-3,28%
18:34:03
Drillisch67,8510067,8568,30100+0,51%
17:37:02
Drägerwerk St61,80562,0062,605+0,48%
18:34:03
Drägerwerk Vz78,1010078,3578,70100+1,29%
18:37:28
Dürr109,50100110,20110,45100+0,41%
17:36:02
E.ON8,9001.2008,9358,9571.200-0,84%
18:59:40
Eckert&Ziegler38,500738,40038,4507-0,65%
18:46:54
ecotel communication11,6002311,30011,70023-2,59%
17:36:25
EDAG Engineering Group16,4007016,52016,80070+0,73%
18:34:03
Einhell Germany Vz89,60391,2095,403+2,24%
18:42:12
ELMOS Semiconductor25,2001025,10025,40010-1,19%
18:40:49
Elringklinger18,00010018,16018,420100-0,99%
17:37:02
elumeo SE11,4002311,20011,60023-1,76%
17:30:03
Epigenomics4,500574,3954,44057-2,34%
18:45:49
euromicron8,340308,5408,86030+2,64%
17:40:02
Evonik Industries31,05020031,25031,350200+0,48%
18:26:21
Evotec13,53020013,60013,650200-1,53%
18:51:49
exceet Group-----0,00%
Fabasoft13,5008014,10014,25080+4,83%
18:51:35
Fair Value REIT8,100318,3008,40031+1,84%
12:29:43
Ferratum OYJ29,4004029,75030,10040+1,36%
18:05:34
Fielmann72,2510072,3072,45100+0,06%
17:36:03
First Sensor23,5001123,00023,10011-2,13%
18:34:03
FORTEC Elektronik24,0001124,50024,70011+2,08%
18:26:11
Francotyp-Postalia Holding4,660574,4204,64057-5,36%
17:36:15
Fraport95,6410095,3495,56100-0,28%
18:59:46
Freenet31,73010031,88032,200100-0,19%
18:57:34
Fresenius65,1020065,4265,56200+0,58%
18:59:40
Fresenius Medical Care88,8020089,4489,60200+0,85%
18:55:32
Fuchs Petrolub St40,600740,55040,80070,00%18:59:41
Fuchs Petrolub Vz44,06020044,08044,260200+0,27%
18:59:41
Fyber N.V.0,6641.3300,7560,8361.330+12,83%
17:36:06
GEA Group39,81020039,65039,940200-1,25%
17:37:02
Geratherm Medical11,9002211,80012,000220,00%18:34:03
Gerresheimer71,7510071,8572,05100-0,35%
18:34:03
Gerry Weber9,3502009,1309,250200-2,25%
18:59:46
Gesco31,550931,20031,5009-0,96%
18:34:03
GFT Technologies SE13,49020013,25013,440200-1,93%
18:18:37
Gigaset0,6264080,6140,640408-0,97%
17:36:24
GK Software120,503121,50122,503-0,41%
17:36:17
Grammer53,6010053,4053,65100-0,47%
18:58:17
Grand City Properties19,22030019,25019,330300+0,20%
17:37:49
Grenke AG97,4010097,0597,40100+0,41%
18:59:40
H&R14,4007014,48015,02070+0,55%
17:37:02
Hamborner REIT9,8602009,9109,980200+0,50%
18:17:08
Hannover Rück111,80100111,00111,60100+1,74%
17:36:01
Hapag-Lloyd35,24010034,48034,660100-0,75%
18:38:18
Hawesko Holding50,50648,80050,506-3,37%
17:37:01
Heidelberg Pharma3,560753,3503,43075-6,69%
18:55:16
HeidelbergCement92,0020092,5292,66200+0,54%
18:58:26
Heidelberger Druckmaschinen2,8346002,8122,844600-0,64%
18:22:39
HELLA GmbH & Co. KGaA57,5010057,0057,30100-1,05%
18:05:12
HelloFresh11,4902311,17011,35023-3,38%
18:35:00
Henkel St104,303102,40104,003-0,59%
17:35:25
Henkel Vz112,45100112,30112,70100-0,54%
17:36:01
HHLA23,66010023,30023,400100-1,36%
18:38:28
Highlight Communications5,2202005,2405,280200+0,76%
17:37:26
Hochtief146,50100146,00146,10100-0,69%
18:37:36
HolidayCheck Group2,955852,9553,03085+0,16%
18:46:59
Hornbach Baumarkt31,600831,40031,8508-0,48%
17:50:44
Hornbach Holding74,2010074,1074,80100-1,21%
17:40:02
Hugo Boss74,7810076,3476,60100+1,75%
18:59:40
Hypoport134,20100132,20133,00100-1,50%
18:54:56
Indus Holding63,0010063,6064,20100+0,79%
17:36:01
Infineon24,23050024,05024,150500+0,83%
18:58:23
init innovation18,8001418,40018,60014-2,39%
18:55:30
Innogy33,16015233,05033,320152-0,34%
18:34:04
Intershop Communications2,0501232,0402,0601230,00%18:39:07
InTiCa Systems7,600337,6007,950330,00%17:36:30
InVision24,0001124,20025,00011+0,83%
17:36:22
Isra Vision218,502217,50218,502-0,46%
17:55:22
IVU Traffic Technologies4,810544,6904,92054-2,90%
18:21:18
Jenoptik28,26010029,02029,120100+2,39%
18:58:25
JOST Werke AG42,100740,90041,5007-2,86%
18:50:14
Jungheinrich Vz41,20020040,92040,980200+0,04%
18:18:46
K+S21,70030021,43021,550300-1,16%
18:49:19
Kion Group74,8610075,1275,26100+0,07%
18:59:41
Klöckner10,42020010,49010,570200+0,76%
18:36:45
KPS14,7001814,58014,78018-1,22%
17:36:08
Kromi Logistik13,6001913,60014,100190,00%10:53:13
Krones114,10100113,50113,80100+0,70%
18:02:58
Kuka120,403123,00127,003+2,15%
18:46:10
KWS Saat348,0050350,00351,0050-0,15%
16:38:44
König + Bauer St61,4510060,7061,60100-1,23%
17:37:00
Lanxess72,3410071,5271,62100-0,37%
18:58:15
LEG Immobilien93,8410095,1495,38100+1,21%
18:58:35
Leifheit28,800928,90029,1509+0,52%
18:34:03
Leoni63,7010063,6064,06100-0,47%
17:37:02
Linde AG zum Umtausch-----0,00%
Logwin133,0010133,00135,00100,00%09:04:21
Lotto249,710269,80010,28026+0,92%
17:36:10
LPKF Laser10,0202510,16010,28025+2,11%
18:34:03
Ludwig Beck am Rathauseck29,400929,40030,40090,00%17:36:18
Lufthansa29,06040029,10029,110200-0,86%
18:53:22
Manz33,350833,55034,0008+0,29%
18:59:11
Masterflex8,800298,8609,18029+0,45%
17:31:00
MAX Automation8,960298,7808,98029-2,01%
18:34:04
MBB92,70392,2093,303-0,54%
18:47:00
Mediclin6,300416,1506,30041-1,60%
18:34:03
Medigene13,88020013,63013,770200+3,88%
18:58:40
Merck KGaA92,4420091,4291,76200-1,39%
18:45:04
Metro St16,36540016,41516,490400-0,52%
18:48:13
Metro Vorzugsaktien16,7851616,51017,12516-1,50%
17:37:02
MeVis Medical Solutions38,600739,00040,60070,00%17:36:03
MLP5,6603005,6605,710300+0,17%
18:34:03
Mologen2,3851072,3402,470107-1,69%
18:58:50
MorphoSys85,5510085,9086,25100+0,46%
18:55:49
MTU Aero Engines151,40100152,10152,20100+0,59%
18:59:46
Munich Re192,00100191,35191,80100+0,97%
18:58:51
MVV Energie26,0001026,20026,50010+0,76%
18:34:03
mybet Holding0,3566950,3600,378695-2,71%
17:36:03
Nemetschek76,3010075,7576,85100-0,86%
17:36:01
Nexus29,500928,80030,2009-2,38%
17:36:17
Nordex10,80030010,58010,690300-4,52%
18:56:59
Norma Group57,8510058,1558,20100+0,69%
18:38:28
OHB46,750646,75047,5006+0,32%
17:40:02
Osram Licht76,3410075,9876,16100-0,11%
18:58:32
OVB Holding19,6001319,60020,400130,00%17:36:18
Paion2,605972,5802,61097-1,15%
17:51:27
Paragon80,00478,5082,004-1,14%
17:36:23
Patrizia Immobilien20,26010020,36020,580100+0,49%
17:37:02
Petro Welt Technologies7,2601407,1607,440140-1,65%
17:36:03
Pfeiffer Vacuum160,70100161,50162,40100+0,56%
18:59:11
Phoenix Solar0,2171.0830,2310,2701.083+10,00%
18:34:36
PNE Wind3,140803,1453,16080-0,79%
18:34:03
Procredit Holding Na12,9002012,90013,500200,00%17:36:13
Progress-Werk Oberkirch47,400647,20048,9006-0,43%
17:39:03
ProSiebenSat.1 Media30,12040029,64029,720400-1,20%
18:52:19
PSI Software19,2001320,10020,20013+4,96%
18:35:16
Puma328,00100328,00331,50100-0,31%
17:40:03
PVA Tepla11,6002410,60010,80024-17,83%
18:57:14
Qiagen26,57010026,79026,810100+0,60%
18:59:05
QSC1,5801621,5461,616162-2,77%
18:53:31
R. Stahl30,800930,80031,20090,00%17:39:07
Rational545,50100545,00549,50100-0,91%
17:39:45
Rheinmetall111,65100111,50111,95100-0,05%
18:55:32
Rhön-Klinikum30,40010030,72030,800100+1,18%
18:59:40
RIB Software26,38010026,86026,960100+1,20%
18:37:36
Rocket Internet22,64010022,08022,280100-2,65%
18:43:01
ROY Ceramics0,825----0,00%18:45:31
RTL Group70,3010070,1070,30100+0,28%
18:57:03
RWE St17,65060017,59517,655600-0,37%
18:59:40
RWE Vz14,8601814,66014,74018-1,35%
18:34:03
S&T AG19,60020019,65019,700200-0,11%
18:47:28
SAF Holland19,71010019,51019,590100-1,27%
18:56:02
Salzgitter49,37010050,1850,30100+0,94%
18:59:14
SAP90,3020090,7590,85200+0,26%
18:55:07
Sartorius St80,80481,0083,404+0,24%
18:34:03
Sartorius Vz87,7510087,5088,50100-0,85%
18:34:03
Schaeffler Vz15,86040015,88515,960400+0,60%
18:18:42
Schaltbau Holding28,700928,40028,6009-0,70%
17:50:39
Scout2436,04010036,02036,340100-0,06%
17:36:01
secunet Security Networks94,00394,0097,0030,00%17:36:15
Senvion10,46010010,62010,700100+1,33%
18:46:54
SFC Energy8,600298,8008,98029+0,91%
18:18:24
SGL Carbon12,68020012,75012,860200+0,31%
18:41:58
Shop Apotheke Europe42,0003042,20042,80030-0,24%
18:34:04
SHW33,500833,50034,2008-0,45%
17:37:12
Siemens122,26100122,50122,54100-0,10%
18:59:41
Siltronic138,9050136,05136,6550+0,11%
18:51:29
Singulus17,0201516,98017,26015-0,47%
18:34:03
SinnerSchrader12,6502012,85013,45020+1,18%
17:36:15
Sixt Leasing19,4401319,48019,86013-0,11%
18:46:59
Sixt St83,2510083,3083,60100+2,27%
18:59:40
Sixt Vz55,30556,0056,305+1,26%
18:34:03
SKW Stahl-Metallurgie Holding0,4405450,4590,481545+11,95%
17:36:14
Sleepz1,5601611,5601,6201610,00%17:36:15
SLM Solutions Group45,30010045,40045,800100+0,22%
18:17:06
SMA Solar Technology37,86010037,16037,440100-1,39%
18:52:32
SMT Scharf14,8001714,80014,900170,00%18:34:03
SNP Schneider-Neureither & Partner SE33,800833,25033,4008-1,78%
17:53:22
Softing10,350269,96010,25026-3,31%
18:34:03
Software AG47,70010047,60048,000100-0,21%
18:59:47
Stabilus80,1510080,0580,85100-0,38%
17:36:01
Stada87,8010088,1088,28100+0,29%
18:59:41
Steinhoff International Holdings N.V.0,48910.7000,4710,47910.700+20,66%
18:59:32
STRATEC Biomedical65,80467,6067,804+2,89%
18:38:28
Ströer63,9510063,9564,20100+0,15%
18:37:28
Suess MicroTec SE19,2601418,48018,54014-3,96%
18:38:27
Surteco26,9001027,45028,05010+2,04%
17:36:12
Sygnis1,4981671,5001,526167+1,35%
18:51:03
Symrise68,4610068,4668,64100+0,05%
18:06:25
Syzygy10,9502311,00011,50023+0,45%
17:36:07
Südzucker15,63035015,80015,890400-0,63%
18:54:56
TAG Immobilien16,27040016,28016,360400+0,80%
18:02:33
Takkt19,52010019,86019,980100+1,53%
18:47:28
Talanx35,60020035,60035,920200+0,45%
17:59:12
technotrans42,600642,40043,0006-0,71%
18:34:03
Tele Columbus9,3302009,3409,520200+0,21%
18:37:28
Telefonica Deutschland Holding4,0967004,0524,086700-1,42%
18:39:42
telegate1,1052311,0851,120231-1,37%
18:34:03
Teles0,2301.0250,2440,2981.025+1,66%
17:36:09
thyssenkrupp24,95040025,13025,180400+0,96%
18:52:32
TLG Immobilien22,38010022,60022,780100+1,16%
18:46:54
TOM TAILOR Holding SE11,3002311,35011,44023+1,06%
18:55:32
UMS0,4146100,4100,4966100,00%18:34:03
Uniper SE25,30020025,40025,460200+1,92%
18:58:33
United Internet57,0410057,2057,68100+0,10%
18:52:32
United Labels2,850872,8803,02087+1,05%
17:36:03
USU Software25,8001025,20025,40010-2,33%
18:59:10
va-Q-tec17,7001418,05018,45014+1,97%
17:40:03
Vapiano23,1501222,70022,80012-2,16%
17:36:02
Varta21,5001221,44021,56012-0,56%
18:34:02
Verbio Vereinigte Bioenergie7,980327,9708,09032+0,50%
17:36:02
Villeroy & Boch Vz19,1001319,30019,66013+0,52%
17:51:10
Viscom35,200835,10036,4008-0,29%
17:40:02
Vita 3415,4501814,55014,75018-5,22%
18:55:38
Volkswagen St184,802182,00184,002-1,79%
18:27:27
Volkswagen Vz182,42100181,16181,60100-1,05%
18:55:37
Voltabox24,5201124,16024,38011-4,44%
18:52:37
Vonovia41,00030041,16041,250300+1,03%
18:52:32
Vossloh46,65010046,75047,150100+0,53%
17:40:02
VTG47,40010046,95047,100100-0,85%
18:59:40
Wacker Chemie171,75100167,15168,15100-2,63%
18:58:33
Wacker Neuson32,020832,26032,5208+1,12%
18:59:46
WashTec81,8010081,9082,30100+0,12%
18:59:34
WCM Beteiligungs- und Grundbesitz3,900653,8904,02565+1,03%
18:50:21
Westag & Getalit St22,6001222,60023,40012-0,88%
17:36:22
Westag & Getalit Vz21,8001221,60022,60012-0,92%
17:36:17
windeln.de2,5301042,4102,490104-4,75%
17:30:59
Wirecard105,00100104,80106,00100+0,57%
18:48:23
Wüstenrot & Württembergische24,65010024,60024,850100-1,01%
18:59:10
Xing282,00100281,50282,001000,00%18:34:03
YOC8,820298,7009,00029-1,37%
18:59:10
Zalando46,000----0,00%18:59:23
ZEAL Network23,00030022,55023,650300-1,96%
17:36:01
ZhongDe Waste Technology1,3501871,3401,380187+1,51%
17:36:33
zooplus160,00100158,70161,70100-1,31%
17:36:02

Seite drucken Seite empfehlen Die Börsendaten werden geliefert von ARIVA.de.