Kursliste

Kursliste

NameLetzterGeld-Stk.GeldBriefBrief-Stk.Geld-Änd.Update
3U Holding0,7946.5560,7780,8226.556+1,03%
20:56:51
4 SC2,6931.9382,6312,6941.938-1,10%
21:27:49
A.S. Creation Tapeten30,99810030,93231,528100+2,15%
20:00:23
aap Implantate1,1521.8001,1221,1851.800-2,44%
20:00:16
Aareal Bank35,22316035,12735,223160+0,91%
21:33:14
ACCENTRO Real Estate10,47049210,37110,566492+1,18%
20:23:34
ad pepper media2,0772.8601,9611,9992.860+0,05%
21:27:12
adidas177,6075178,39178,7375+0,72%
21:33:14
Adler Modemärkte5,0004004,9025,028400+2,12%
21:20:10
ADLER Real Estate13,87844013,74613,938440+1,07%
19:37:28
ADO Properties S.A.33,83819032,75133,049190+1,30%
20:00:01
ADVA Optical Network10,36858010,35110,448580-0,28%
21:02:26
Advanced Vision Technology13,94636414,02114,119364-0,14%
20:00:12
Ahlers6,8808006,8006,9958000,00%21:32:28
Ahlers Vz6,7508006,7006,765800-0,60%
20:00:17
Air Berlin0,5534.6000,5530,5584.600+2,40%
21:16:00
Airbus Group SE70,7510070,8070,85100+2,08%
21:33:23
Aixtron3,5161.5003,4813,5171.500+2,98%
21:30:54
All for One Steeb61,498361,7062,4083+0,32%
20:19:47
Allianz171,05100171,40171,70100+1,06%
21:32:11
alstria office REIT11,26449011,27811,375490-0,29%
21:33:15
Amadeus FiRe75,978076,2676,8580+1,54%
21:33:14
artnet2,7728002,6922,797800+0,07%
20:00:15
ATOSS Software70,0410069,2069,91100-0,78%
20:00:14
Aumann54,1010053,9054,49100-1,59%
21:26:36
Aurubis59,9210059,6659,92100+1,50%
21:33:14
Aves One-----0,00%
Axel Springer51,4111051,4851,68110+0,45%
21:33:14
B.R.A.I.N. Biotechnology Research And Information Network17,49830017,00217,449300+1,99%
21:20:31
BASF90,9815091,3091,60150+1,54%
21:26:30
Basler72,007370,8071,3073-0,84%
21:30:15
Bastei Lübbe6,1968416,0686,178841+0,63%
20:00:13
Bauer13,75337013,80213,884370+1,70%
20:00:16
Bayer106,61100107,00107,30100+0,50%
21:33:14
BayWa30,62320030,54530,742200+1,78%
21:33:14
BayWa Namensaktie-----0,00%
BB Biotech50,9910851,0351,37108+1,10%
21:33:18
Bechtle100,3060100,76101,1660+1,40%
21:33:14
Beiersdorf88,0515088,4988,83150+0,95%
21:33:14
Bertrandt85,777086,0086,1070+1,78%
21:33:14
bet-at-home.com108,8560108,79108,9560+1,43%
21:31:40
Bilfinger36,00016035,87836,075160+1,20%
21:33:14
Biofrontera3,9901.2773,9954,1151.277+0,12%
20:00:16
Biotest St19,82726019,65620,054260+2,53%
20:00:20
Biotest Vz17,67333018,70818,798330+6,29%
21:33:15
bmp Holding0,40412.2600,4160,46412.260-3,26%
20:00:17
BMW St84,5515084,5384,69150+1,22%
21:33:14
BMW Vz72,247072,4572,5070+1,90%
21:33:23
Borussia Dortmund5,7151.0605,6935,7181.060+1,11%
21:27:56
Braas Monier Building Group25,84924025,15125,449240-0,32%
17:37:16
Brenntag52,0011052,7253,01110+1,14%
21:33:14
BUWOG23,21225023,08723,137250+0,29%
21:33:23
C-Quadrat Investment62,405060,5162,4050+0,01%
17:30:25
Cancom50,9612050,7350,98120+1,29%
21:33:14
Capital Stage6,2009806,1536,243980-0,44%
21:28:08
Carl Zeiss Meditec39,18326039,20439,451260+1,40%
21:33:13
Cenit20,16325520,00220,349255+0,01%
20:00:15
Centrotec17,08230017,00217,118300+0,01%
21:33:14
CEWE Stiftung78,768078,8079,6480+2,66%
21:33:14
Chorus Clean Energy13,20240512,61012,907405+0,15%
21:27:56
Clere14,89834614,76514,898346-0,98%
21:33:13
Comdirect Bank9,3655429,4249,498542+1,44%
21:33:14
Commerzbank8,7901.2008,8138,8381.200+3,80%
21:32:50
CompuGroup Medical40,10015040,82141,069150+1,79%
17:36:47
Constantin Medien1,8602.7681,8431,9002.768+0,71%
21:29:31
Continental201,6750201,40202,0050+2,23%
21:17:31
Covestro69,608069,9070,0080+3,15%
21:31:30
CropEnergies8,9855808,8018,949580+1,39%
20:52:30
CTS Eventim36,63016036,65536,902160+1,34%
21:33:14
Daimler71,9315071,8871,94150+1,86%
21:31:24
Data Modul61,178461,3161,9884+1,10%
20:00:13
DEAG Deutsche Entertainment3,1321.6403,1113,2091.640+0,67%
20:00:20
Delticom17,35330416,79417,194304+0,14%
21:33:14
DEMIRE Deutsche Mittelstand Real Estate AG3,7071.3243,8523,8691.324+3,27%
20:00:20
Deutsche Bank16,12070016,04216,100700+3,23%
21:33:24
Deutsche Beteiligungs AG31,00020031,21231,454200-1,95%
21:33:14
Deutsche Börse (zum Umtausch)81,9113082,3682,61130+0,62%
21:33:14
Deutsche EuroShop37,63915037,50737,754150+0,23%
21:33:14
Deutsche Konsum REIT8,6425988,5328,659598+0,14%
20:00:22
Deutsche Pfandbriefbank11,41849011,35211,418490+2,64%
21:06:25
Deutsche Post31,21440031,18131,319400+0,13%
21:33:14
Deutsche Telekom16,31870016,29216,328700+0,75%
21:29:59
Deutsche Wohnen30,91018031,01731,134180+0,24%
21:33:14
Deutz6,4399406,4366,487940+2,15%
21:33:14
Dialog Semiconductor49,20213049,02249,449130+0,39%
21:22:03
DIC Asset9,3406509,3189,415650+0,40%
21:33:13
Diebold25,74155027,46127,629550+6,68%
21:32:40
Diebold Nixdorf70,669071,5371,8390+1,92%
21:33:14
DMG Mori44,97514045,37645,523140+0,94%
21:33:14
Dr. Hönle33,90815732,51632,898157-2,09%
20:00:16
Drillisch48,33513047,60147,949130+1,73%
20:59:36
Drägerwerk St68,557469,6770,4174+0,90%
21:33:15
Drägerwerk Vz93,307093,5993,8870+1,85%
21:33:19
Dürr79,637079,2579,5170+1,21%
20:02:57
E.ON7,3101.4007,3057,3181.400+0,89%
21:33:13
Eckert&Ziegler26,62319526,20026,498195-0,61%
21:33:15
ecotel communication7,9026607,7328,117660+1,33%
20:00:23
EDAG Engineering Group14,74634015,02115,069340+1,63%
19:28:28
Einhell Germany Vz41,74812341,61942,329123+1,16%
21:33:14
ELMOS Semiconductor21,50023921,38421,506239+0,63%
21:33:15
Elringklinger16,99836016,85116,998360+2,81%
21:33:13
elumeo SE9,0654008,5428,799400+1,08%
20:00:22
Epigenomics4,9961.0244,9815,0291.024-0,98%
21:33:11
euromicron7,1027197,1017,249719+1,87%
20:05:05
Evonik Industries29,99019030,11530,268190+1,49%
21:33:14
Evotec8,7986908,7738,849690+8,17%
21:30:25
exceet Group-----0,00%
Fabasoft8,4806058,4408,912605+4,45%
20:00:15
Fair Value REIT7,1907007,2937,497700-0,51%
20:00:17
Ferratum OYJ19,00227618,48918,786276-0,17%
21:33:13
Fielmann72,038072,2072,4980+0,07%
21:31:27
First Sensor12,40141212,40112,549412-3,05%
20:00:19
FORTEC Elektronik16,77230616,69216,998306+0,07%
20:00:19
Francotyp-Postalia Holding5,2589725,2485,346972+0,53%
20:00:18
Fraport65,579065,4765,7290+0,44%
21:33:14
Freenet30,31820030,23530,318200+0,54%
21:33:14
Fresenius73,6715073,6074,00150+0,71%
21:25:17
Fresenius Medical Care77,9515077,9078,10150+0,84%
21:13:12
Fuchs Petrolub SE38,52113238,92239,219132+1,28%
21:33:14
Fuchs Petrolub Vz44,60813044,56144,608130+1,99%
21:31:40
GEA Group39,23715039,07239,399150-0,33%
20:15:16
Geratherm Medical11,92142711,95712,248427-0,45%
20:00:19
Gerresheimer72,868072,8573,0880+0,57%
21:33:14
Gerry Weber11,64352011,70011,847520+4,27%
21:33:13
Gesco24,03020824,58625,048208+3,91%
21:00:07
GFK47,88813047,89148,188130-0,21%
21:33:13
GFT Technologies SE17,54335017,58717,784350+1,36%
21:33:13
Gigaset0,7526.7470,7560,7876.747+3,56%
20:59:17
GK Software62,508362,1263,1283+2,67%
20:00:18
Grammer54,9011055,3455,64110+2,87%
21:33:14
Grenke AG160,8040165,47166,4640+2,86%
21:33:23
H&R14,58134714,70114,849347+8,17%
20:04:04
Hamborner REIT9,2506509,2859,374650+0,16%
21:33:13
Hannover Rück106,6360107,34107,7460+0,93%
21:33:14
Hapag-Lloyd26,88222027,41627,714220+1,91%
21:25:23
Hawesko Holding46,70210946,89147,048109+1,47%
20:00:14
HeidelbergCement86,2915086,8987,09150+0,98%
21:33:13
Heidelberger Druckmaschinen2,3202.6002,3122,3232.600+1,40%
21:29:19
Heliocentris Energy Solutions-----0,00%
Hella KGaA Hueck & Co.40,54714040,52840,738140+0,71%
21:33:14
Henkel St102,1550103,00103,3050+0,52%
20:00:14
Henkel Vz118,62100119,34119,59100+0,09%
21:33:14
HHLA19,89531019,83819,978310+2,62%
21:33:14
Highlight Communications5,5599795,2125,358979-1,11%
20:08:45
Hochtief150,4540152,00152,5040+0,40%
21:33:14
HolidayCheck Group2,5582.0392,5022,5902.039-0,72%
21:27:56
Hornbach Baumarkt29,49317329,50229,949173+0,68%
20:00:21
Hornbach Holding69,489068,8769,1090-2,94%
21:33:14
Hugo Boss66,329066,5066,7990-0,18%
21:31:40
Hypoport87,187086,4486,9070-1,41%
19:52:20
Indus Holding59,6811059,4759,81110+2,68%
21:33:14
Infineon19,11960019,12219,186600+2,42%
21:31:53
init innovation14,31836014,20114,318360+0,43%
20:55:55
Innogy35,39816035,42235,478160+0,23%
21:20:30
Intershop Communications1,1384.6971,0861,1374.697-0,37%
21:17:19
InTiCa Systems4,6481.1494,4424,5551.149+0,49%
20:00:18
InVision31,29516930,31230,768169-2,85%
20:00:23
Isra Vision122,0043120,00121,0043+1,77%
20:00:15
IVU Traffic Technologies3,3911.5303,3353,4781.530-0,75%
20:00:19
Jenoptik23,39826023,30923,398260+2,72%
21:33:14
Jungheinrich Vz30,87018030,79330,990180+1,86%
21:33:14
K+S21,07427021,10921,256270+1,29%
21:33:13
Kion Group59,7510060,2960,59100+1,17%
21:33:14
Klöckner10,26559010,30310,375590+1,80%
21:33:14
Kontron3,0201.7052,9923,0361.705-0,60%
21:28:08
KPS17,40428817,73617,984288+2,52%
21:32:04
Kromi Logistik19,79510016,43116,731100-1,32%
20:02:39
Krones101,5960102,56102,8660+2,11%
21:33:14
Kuka98,505298,8099,5052+0,84%
20:23:44
KWS Saat286,0830287,00289,0030+1,47%
20:42:46
König + Bauer St58,6011059,9260,00110+3,02%
21:33:14
Lanxess62,099062,0062,4090+2,71%
21:31:58
LEG Immobilien75,898075,7376,1180+0,15%
21:33:14
Leifheit64,898064,5064,8980+4,86%
21:31:38
Leoni AG47,50112047,50147,748120+0,23%
21:23:46
Linde156,9075156,20156,7075+1,81%
21:14:30
Logwin2,5631.9032,6812,7401.903+2,32%
20:00:27
Lotto248,8003008,8518,968300+3,27%
20:00:22
LPKF Laser8,1626328,0738,158632+0,91%
21:32:04
Ludwig Beck am Rathauseck29,05017629,10229,6081760,00%20:00:15
Lufthansa14,93670014,92514,972700+0,50%
21:33:14
Manz41,02012540,84641,198125+4,19%
21:33:22
Masterflex6,9527376,9227,047737+1,49%
20:00:15
MAX Automation6,5007856,5026,582785+0,18%
21:33:12
MBB90,005889,1889,8258+1,34%
21:20:12
Mediclin5,5259365,4525,695936-0,88%
20:00:14
Medigene11,03455011,05411,090550-0,95%
21:32:35
Merck KGaA103,60100103,80104,15100+0,68%
21:31:40
Metro AG29,04519029,10229,199190+0,62%
21:33:14
Metro Vz25,71719825,83226,198198+0,86%
21:33:14
MeVis Medical Solutions38,97213338,26638,564133+0,01%
21:33:12
MLP5,4589415,4255,463941+1,40%
21:27:35
Mologen2,9571.7532,9102,9671.753+0,34%
20:00:18
MorphoSys54,6610054,4154,81100+3,40%
21:33:14
MTU Aero Engines119,0050119,45119,8050+2,20%
21:33:14
Munich Re181,3075181,50181,9875+1,57%
21:19:53
MVV Energie22,45520022,41622,914200+0,20%
20:52:14
mybet Holding0,5589.0910,5610,5999.091+3,88%
20:02:39
Nemetschek51,1612050,8951,29120+1,76%
21:33:14
Nexus19,88926319,42120,019263-1,42%
20:00:15
Nordex12,81447012,84512,942470+0,58%
21:33:14
Norma Group43,76613043,63943,816130+2,07%
21:33:14
OHB20,31425120,36220,559251-0,77%
21:33:14
Osram Licht56,9111056,9157,16110+0,26%
21:33:14
OVB Holding16,75030018,41418,998300-0,52%
21:33:24
Paion2,3992.1542,3682,3982.154+1,63%
21:30:26
Paragon48,99910549,00149,198105+4,25%
21:08:45
Patrizia Immobilien16,89837016,61316,710370-1,29%
21:33:14
Petro Welt Technologies7,8686517,8447,994638+0,17%
21:33:13
Pfeiffer Vacuum118,2950118,01118,5050+4,02%
21:27:20
Phoenix Solar2,9521.7662,8882,9661.766-2,44%
20:41:26
PNE Wind2,7421.8602,7422,7551.860+0,80%
21:29:19
Procredit Holding Na-----0,00%
Progress-Werk Oberkirch42,61711843,28243,669118+1,43%
20:00:14
ProSiebenSat.1 Media40,54330040,50240,648300+1,30%
21:27:37
PSI12,40740812,50212,714408+3,40%
20:00:20
Puma296,6030296,44298,4430+0,34%
21:33:14
PVA Tepla2,2482.2952,2232,3582.295-2,08%
20:00:12
Qiagen26,43821026,66126,808210+0,22%
21:33:03
QSC1,5963.1721,6081,6283.172+1,77%
21:27:35
R. Stahl29,72717229,65730,243172-0,02%
20:00:22
Rational434,5120427,86430,8620-0,50%
21:33:14
Rheinmetall76,508076,4776,7680+1,09%
21:33:14
Rhön-Klinikum25,46324025,44925,541240+0,27%
21:33:14
RIB Software12,46749012,45112,548490+2,14%
21:32:58
RNTS Media-----0,00%
Rocket Internet15,65640015,38415,639400+0,28%
21:33:14
ROY Ceramics-----0,00%
RTL Group74,388073,9974,3980+0,39%
21:33:19
RWE St14,74370014,76214,783700-0,19%
21:33:14
RWE Vz10,98746311,03211,108463+1,11%
21:33:14
S&T AG10,27259010,33210,398590+0,60%
21:23:31
SAF Holland14,95341014,88614,953410+2,16%
21:33:14
Salzgitter33,20217033,24833,395170+3,38%
21:33:14
SAP90,7012590,9091,00125+1,31%
21:33:14
Sartorius St76,826776,2578,0267+0,09%
20:00:19
Sartorius Vz79,058079,3079,8580+1,19%
20:38:03
Schaeffler16,05035016,09116,198350+1,32%
21:30:45
Schaltbau Holding33,10215632,79333,190156+0,22%
21:33:14
Scout2433,74918033,45133,749180+2,89%
21:22:11
secunet Security Networks46,59411245,60246,594112-2,44%
21:03:50
Senvion11,97040612,58912,751406+1,27%
20:17:05
SFC Energy3,4181.4763,4573,5851.476+2,88%
20:00:18
SGL Carbon8,9686808,8908,980680+1,94%
21:33:14
Shop Apotheke Europe27,60418527,57127,949185+0,91%
20:00:24
SHW31,60016131,85632,154161+0,61%
21:33:14
Siemens124,89100125,01125,09100+1,88%
21:33:14
Siltronic61,8010061,9462,24100+2,94%
21:33:14
Singulus7,4416957,3417,448695+0,97%
21:30:45
SinnerSchrader9,4295529,2519,349552+3,36%
20:00:15
Sixt Leasing18,00028517,95218,109285+1,02%
20:55:02
Sixt St48,05813048,10148,398130-0,07%
21:33:14
Sixt Vz37,99813538,01738,214135+1,10%
21:33:14
SKW Stahl-Metallurgie Holding3,1521.6743,0473,1511.674-1,08%
21:33:15
SLM Solutions Group36,48017037,31937,691170+3,60%
19:23:39
SMA Solar Technology24,05025024,20224,315250+0,17%
20:54:04
SMT Scharf13,76637013,80214,095370-1,07%
20:00:17
Snowbird-----0,00%
SNP Schneider-Neureither & Partner44,36711644,30144,649116+0,66%
20:00:21
Softing10,41048710,48610,648487+2,30%
21:31:40
Software AG36,37515036,38536,632150+0,73%
21:33:14
SolarWorld3,0621.6603,0743,1481.660+4,20%
21:23:32
Stabilus59,0411058,9659,46110-0,56%
21:33:14
Stada56,8310056,8056,95100+1,52%
21:26:31
Steinhoff International Holdings N.V.4,5881.2104,5644,5881.210+0,52%
21:24:08
STRATEC Biomedical55,6511055,7255,75110+3,57%
21:33:14
Ströer48,96312049,20249,299120+1,01%
21:19:10
Surteco22,80022223,00223,268222-1,92%
21:33:14
SUSS MicroTec8,6955838,7548,851583+2,50%
21:33:15
Sygnis1,6223.1251,6321,6853.125+4,61%
20:09:43
Symrise59,9810060,5260,82100-0,69%
21:33:13
Syzygy11,00245911,10111,149459+2,31%
21:21:10
Südzucker23,53626023,50023,597260+1,16%
21:33:14
TAG Immobilien12,48945012,47712,574450-0,35%
21:32:37
Takkt20,82329021,20321,450290+2,33%
21:33:13
Talanx31,99218031,78531,932180+0,61%
21:33:14
technotrans28,30718327,80027,999183-0,36%
21:22:20
Tele Columbus8,0887607,9028,048760-0,61%
20:26:24
Telefonica Deutschland Holding4,4801.3404,4874,4981.340+2,44%
21:29:47
telegate0,5789.3930,5430,5989.393-6,38%
20:00:16
Teles0,15234.6940,1470,17334.694-2,00%
20:00:12
thyssenkrupp22,46550022,65222,747500+1,71%
21:33:14
TLG Immobilien17,56035017,53217,720350+0,58%
21:33:13
TOM TAILOR Holding7,6896547,8047,849654+10,69%
20:59:12
UMS0,44611.5390,4420,46811.539+2,79%
20:00:20
Uniper15,39033215,39615,464332+0,82%
21:33:14
United Internet41,60215041,60241,854150-0,19%
21:33:14
United Labels3,1111.6833,0313,1791.683-0,63%
20:00:15
USU Software21,12624221,12621,274242+0,31%
20:00:16
va-Q-tec14,58135714,31214,593357+0,36%
20:00:23
Verbio Vereinigte Bioenergie10,85348210,60210,698482+0,68%
21:29:34
Villeroy & Boch Vz17,64929317,45117,649293+0,87%
20:00:14
Viscom15,04234514,80215,008345-0,66%
21:20:23
Vita 345,8818685,8815,979868+0,18%
20:46:37
Volkswagen St140,9237140,92141,4237+1,72%
21:33:14
Volkswagen Vz137,0075137,35137,5275+1,72%
21:33:14
Vonovia32,35935032,47232,518350-0,21%
21:33:22
Vossloh58,9711059,4859,73110+1,03%
21:33:14
VTG29,60221029,65429,901210+0,62%
21:33:14
Wacker Chemie97,576097,9098,2960+1,06%
21:33:14
Wacker Neuson20,07030020,10220,145300+2,04%
21:33:15
WashTec57,8211057,9558,30110+1,22%
20:57:50
WCM Beteiligungs- und Grundbesitz3,0282.0102,9923,0222.010-0,27%
21:33:12
Westag & Getalit St21,40823321,96222,453233+1,30%
20:00:17
Westag & Getalit Vz22,78722522,68723,053225+2,10%
20:00:17
Wilex2,6072.0802,4522,6292.080-0,73%
21:05:31
windeln.de3,2001.6083,1723,2731.608-3,88%
21:20:00
Wirecard50,0013049,94850,17130+2,90%
21:33:14
Wüstenrot & Württembergische18,62433018,60618,778330+0,41%
21:33:13
Xing196,0140196,14196,8940+0,37%
21:33:15
YOC4,2981.1164,5734,6591.116+9,66%
20:00:14
Zalando37,44215037,49437,648150+0,25%
21:33:14
ZEAL Network26,71320026,57626,923200+1,74%
21:27:56
ZhongDe Waste Technology1,4443.5321,4441,5483.532-0,42%
20:00:14
zooplus141,7950140,43141,4350+2,67%
21:33:14

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