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 Bank35,22316035,12135,223160+0,89%
21:32:49
ACCENTRO Real Estate10,47049210,37110,566492+1,18%
20:23:34
ad pepper media2,0772.8601,9611,9992.860+0,05%
21:27:12
adidas177,6075178,36178,7175+0,71%
21:32:49
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 SE70,7510070,7970,85100+2,06%
21:32:49
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 REIT11,26449011,27711,375490-0,30%
21:32:37
Amadeus FiRe75,978076,2576,8580+1,53%
21:32:49
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+1,49%
21:32:49
Aves One-----0,00%
Axel Springer51,4111051,4851,67110+0,44%
21:32:49
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
Bayer106,61100106,99107,29100+0,49%
21:32:49
BayWa30,62320030,54330,740200+1,77%
21:32:34
BayWa Namensaktie-----0,00%
BB Biotech50,9910851,0251,37108+1,08%
21:32:48
Bechtle100,3060100,75101,1560+1,39%
21:32:49
Beiersdorf88,0515088,4888,83150+0,94%
21:32:49
Bertrandt85,777086,0086,1070+1,78%
21:32:49
bet-at-home.com108,8560108,79108,9560+1,43%
21:31:40
Bilfinger36,00016035,87536,072160+1,19%
21:32:49
Biofrontera3,9901.2773,9954,1151.277+0,12%
20:00:16
Biotest St19,82726019,65620,054260+2,53%
20:00:20
Biotest Vz17,67333018,70618,798330+6,28%
21:32:47
bmp Holding0,40412.2600,4160,46412.260-3,26%
20:00:17
BMW St84,5515084,5284,69150+1,21%
21:32:49
BMW Vz72,247172,4472,5071+1,88%
21:32:49
Borussia Dortmund5,7151.0605,6935,7181.060+1,11%
21:27:56
Braas Monier Building Group25,84924025,15125,449240-0,32%
17:37:16
Brenntag52,0011052,7153,01110+1,13%
21:32:49
BUWOG23,21225023,08423,135250+0,27%
21:32:49
C-Quadrat Investment62,405060,5162,4050+0,01%
17:30:25
Cancom50,9612050,7250,97120+1,28%
21:32:49
Capital Stage6,2009806,1536,243980-0,44%
21:28:08
Carl Zeiss Meditec39,18326039,20339,450260+1,40%
21:32:40
Cenit20,16325520,00220,349255+0,01%
20:00:15
Centrotec17,08230017,00217,117300+0,01%
21:32:34
CEWE Stiftung78,768078,7979,6480+2,65%
21:32:49
Chorus Clean Energy13,20240512,61012,907405+0,15%
21:27:56
Clere14,89834614,76514,898346-0,98%
21:32:37
Comdirect Bank9,3655429,4239,498542+1,43%
21:32:47
Commerzbank8,7901.2008,8138,8381.200+3,80%
21:31:06
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 Eventim36,63016036,65336,900160+1,33%
21:32:40
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
Delticom17,35330416,79317,193304+0,13%
21:32:34
DEMIRE Deutsche Mittelstand Real Estate AG3,7071.3243,8523,8691.324+3,27%
20:00:20
Deutsche Bank16,12070016,04216,096700+3,23%
21:32:49
Deutsche Beteiligungs AG31,00020031,21231,452200-1,95%
21:32:40
Deutsche Börse (zum Umtausch)81,9113082,3682,60130+0,61%
21:32:49
Deutsche EuroShop37,63915037,50337,750150+0,22%
21:32:49
Deutsche Konsum REIT8,6425988,5328,659598+0,14%
20:00:22
Deutsche Pfandbriefbank11,41849011,35211,418490+2,64%
21:06:25
Deutsche Post31,21440031,17831,316400+0,12%
21:32:49
Deutsche Telekom16,31870016,29216,328700+0,75%
21:29:59
Deutsche Wohnen30,91018031,01531,132180+0,24%
21:32:34
Deutz6,4399406,4366,487940+2,15%
21:32:40
Dialog Semiconductor49,20213049,02249,449130+0,39%
21:22:03
DIC Asset9,3406509,3189,415650+0,40%
21:32:37
Diebold25,74155027,46127,629550+6,68%
21:32:40
Diebold Nixdorf70,669071,5371,8290+1,91%
21:32:49
DMG Mori44,97514045,36945,516140+0,93%
21:32:49
Dr. Hönle33,90815732,51632,898157-2,09%
20:00:16
Drillisch48,33513047,60147,949130+1,73%
20:59:36
Drägerwerk St68,557469,6670,4174+0,89%
21:32:49
Drägerwerk Vz93,307093,5893,8770+1,84%
21:32:49
Dürr79,637079,2579,5170+1,21%
20:02:57
E.ON7,3101.4007,3057,3181.400+0,89%
21:32:40
Eckert&Ziegler26,62319526,19926,496195-0,62%
21:32:49
ecotel communication7,9026607,7328,117660+1,33%
20:00:23
EDAG Engineering Group14,74634015,02115,069340+1,63%
19:28:28
Einhell Germany Vz41,74812341,61842,328123+1,16%
21:32:34
ELMOS Semiconductor21,50023921,38221,504239+0,62%
21:32:35
Elringklinger16,99836016,84916,998360+2,80%
21:32:49
elumeo SE9,0654008,5428,799400+1,08%
20:00:22
Epigenomics4,9961.0244,9815,0281.024-0,98%
21:32:49
euromicron7,1027197,1017,249719+1,87%
20:05:05
Evonik Industries29,99019030,11430,268190+1,49%
21:32:34
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%
21:32:37
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
Fraport65,579065,4665,7190+0,43%
21:32:49
Freenet30,31820030,23130,318200+0,53%
21:32:49
Fresenius73,6715073,6074,00150+0,71%
21:25:17
Fresenius Medical Care77,9515077,9078,10150+0,84%
21:13:12
Fuchs Petrolub SE38,52113238,91939,216132+1,27%
21:32:49
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+0,56%
21:32:49
Gerry Weber11,64352011,70011,847520+4,27%
21:32:37
Gesco24,03020824,58625,048208+3,91%
21:00:07
GFK47,88813047,89048,187130-0,21%
21:32:40
GFT Technologies SE17,54335017,58717,784350+1,36%
21:32:37
Gigaset0,7526.7470,7560,7876.747+3,56%
20:59:17
GK Software62,508362,1263,1283+2,67%
20:00:18
Grammer54,9011055,3355,63110+2,86%
21:32:49
Grenke AG160,8040165,44166,4340+2,85%
21:32:49
H&R14,58134714,70114,849347+8,17%
20:04:04
Hamborner REIT9,2506509,2859,374650+0,16%
21:32:37
Hannover Rück106,6360107,33107,7260+0,92%
21:32:49
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%
21:32:37
Heidelberger Druckmaschinen2,3202.6002,3122,3232.600+1,40%
21:29:19
Heliocentris Energy Solutions-----0,00%
Hella KGaA Hueck & Co.40,54714040,52740,738140+0,71%
21:32:34
Henkel St102,1550103,00103,3050+0,52%
20:00:14
Henkel Vz118,62100119,34119,58100+0,08%
21:32:49
HHLA19,89531019,83719,978310+2,62%
21:32:34
Highlight Communications5,5599795,2125,358979-1,11%
20:08:45
Hochtief150,4540151,99152,4840+0,39%
21:32:49
HolidayCheck Group2,5582.0392,5022,5902.039-0,72%
21:27:56
Hornbach Baumarkt29,49317329,50229,949173+0,68%
20:00:21
Hornbach Holding69,489068,8669,1090-2,95%
21:32:49
Hugo Boss66,329066,5066,7990-0,18%
21:31:40
Hypoport87,187086,4486,9070-1,41%
19:52:20
Indus Holding59,6811059,4659,81110+2,67%
21:32:49
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
Jenoptik23,39826023,30723,398260+2,71%
21:32:45
Jungheinrich Vz30,87018030,79030,987180+1,85%
21:32:49
K+S21,07427021,10721,254270+1,28%
21:32:49
Kion Group59,7510060,2960,59100+1,17%
21:32:49
Klöckner10,26559010,30110,373590+1,78%
21:32:40
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
Krones101,5960102,55102,8460+2,10%
21:32:49
Kuka98,505298,8099,5052+0,84%
20:23:44
KWS Saat286,0830287,00289,0030+1,47%
20:42:46
König + Bauer St58,6011059,9160,00110+3,01%
21:32:49
Lanxess62,099062,0062,4090+2,71%
21:31:58
LEG Immobilien75,898075,7376,1080+0,14%
21:32:49
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
Lufthansa14,93670014,92414,971700+0,49%
21:32:34
Manz41,02012540,83441,198125+4,16%
21:32:48
Masterflex6,9527376,9227,047737+1,49%
20:00:15
MAX Automation6,5007856,5026,581785+0,18%
21:32:49
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 AG29,04519029,09829,195190+0,61%
21:32:49
Metro Vz25,71719825,83126,198198+0,86%
21:32:34
MeVis Medical Solutions38,97213438,26638,564134+0,01%
21:32:49
MLP5,4589415,4255,463941+1,40%
21:27:35
Mologen2,9571.7532,9102,9671.753+0,34%
20:00:18
MorphoSys54,6610054,4054,80100+3,39%
21:32:49
MTU Aero Engines119,0050119,44119,7950+2,19%
21:32:49
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
Nemetschek51,1612050,8951,28120+1,74%
21:32:49
Nexus19,88926319,42120,019263-1,42%
20:00:15
Nordex12,81447012,84412,941470+0,57%
21:32:34
Norma Group43,76613043,63643,813130+2,07%
21:32:49
OHB20,31425120,36020,558251-0,78%
21:32:34
Osram Licht56,9111056,9157,16110+0,26%
21:32:49
OVB Holding16,75030018,41218,996300-0,53%
21:32:40
Paion2,3992.1542,3682,3982.154+1,63%
21:30:26
Paragon48,99910549,00149,198105+4,25%
21:08:45
Patrizia Immobilien16,89837016,61216,709370-1,30%
21:32:34
Petro Welt Technologies7,8686517,8447,994638+0,17%
21:32:37
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
Puma296,6030296,41298,4130+0,33%
21:32:49
PVA Tepla2,2482.2952,2232,3582.295-2,08%
20:00:12
Qiagen26,43821026,66326,810210+0,23%
21:32:37
QSC1,5963.1721,6081,6283.172+1,77%
21:27:35
R. Stahl29,72717229,65730,243172-0,02%
20:00:22
Rational434,5120427,82430,8220-0,51%
21:32:49
Rheinmetall76,508076,4676,7580+1,07%
21:32:49
Rhön-Klinikum25,46324025,44725,539240+0,26%
21:32:34
RIB Software12,46749012,45112,549490+2,14%
21:32:48
RNTS Media-----0,00%
Rocket Internet15,65640015,38315,639400+0,28%
21:32:34
ROY Ceramics-----0,00%
RTL Group74,388073,9974,3880+0,38%
21:32:49
RWE St14,74370014,72214,782700-0,46%
21:32:34
RWE Vz10,98746311,03111,108463+1,10%
21:32:04
S&T AG10,27259010,33210,398590+0,60%
21:23:31
SAF Holland14,95341014,88514,952410+2,16%
21:31:40
Salzgitter33,20217033,24333,390170+3,36%
21:32:49
SAP90,7012590,9091,00125+1,30%
21:32:49
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 Holding33,10215632,79133,188156+0,21%
21:32:34
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 Carbon8,9686808,8908,978680+1,94%
21:32:04
Shop Apotheke Europe27,60418527,57127,949185+0,91%
20:00:24
SHW31,60016131,85532,152161+0,61%
21:32:34
Siemens124,89100125,00125,09100+1,87%
21:32:49
Siltronic61,8010061,9362,23100+2,93%
21:32:49
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 St48,05813048,09548,392130-0,08%
21:32:49
Sixt Vz37,99813538,01238,209135+1,09%
21:32:49
SKW Stahl-Metallurgie Holding3,1521.6753,0463,1501.675-1,11%
21:28:38
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 AG36,37515036,38136,629150+0,72%
21:32:49
SolarWorld3,0621.6603,0743,1481.660+4,20%
21:23:32
Stabilus59,0411058,9659,45110-0,57%
21:32:49
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+3,56%
21:32:49
Ströer48,96312049,20249,299120+1,01%
21:19:10
Surteco22,80022223,00223,267222-1,92%
21:32:34
SUSS MicroTec8,6955838,7528,850583+2,48%
21:32:35
Sygnis1,6223.1251,6321,6853.125+4,61%
20:09:43
Symrise59,9810060,5260,82100-0,69%
21:32:37
Syzygy11,00245911,10111,149459+2,31%
21:21:10
Südzucker23,53626023,49823,595260+1,15%
21:32:34
TAG Immobilien12,48945012,47712,574450-0,35%
21:32:37
Takkt20,82329021,20321,450290+2,33%
21:32:37
Talanx31,99218031,78231,929180+0,60%
21:32:49
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
thyssenkrupp22,46550022,65222,744500+1,71%
21:32:49
TLG Immobilien17,56035017,53217,720350+0,58%
21:32:37
TOM TAILOR Holding7,6896547,8047,849654+10,69%
20:59:12
UMS0,44611.5390,4420,46811.539+2,79%
20:00:20
Uniper15,39033215,39515,462332+0,81%
21:32:34
United Internet41,60215041,60241,849150-0,19%
21:32:49
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 St140,9237140,90141,4037+1,71%
21:32:49
Volkswagen Vz137,0075137,34137,5275+1,71%
21:32:49
Vonovia32,35935032,46832,518350-0,23%
21:32:49
Vossloh58,9711059,4859,72110+1,03%
21:32:49
VTG29,60221029,65229,900210+0,61%
21:32:34
Wacker Chemie97,576097,8898,2860+1,05%
21:32:49
Wacker Neuson20,07030020,10120,142300+2,03%
21:32:49
WashTec57,8211057,9558,30110+1,22%
20:57:50
WCM Beteiligungs- und Grundbesitz3,0282.0102,9923,0222.010-0,27%
21:32:36
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
Wirecard50,0013049,94150,17130+2,88%
21:32:49
Wüstenrot & Württembergische18,62433018,60618,778330+0,41%
21:32:37
Xing196,0140196,14196,8840+0,37%
21:32:37
YOC4,2981.1164,5734,6591.116+9,66%
20:00:14
Zalando37,44215037,48937,648150+0,23%
21:32:49
ZEAL Network26,71320026,57626,923200+1,74%
21:27:56
ZhongDe Waste Technology1,4443.5321,4441,5483.532-0,42%
20:00:14
zooplus141,7950140,42141,4250+2,67%
21:32:34

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