Kursliste

Kursliste

NameLetzterGeld-Stk.GeldBriefBrief-Stk.Geld-Änd.Update
3U Holding0,8702.3100,8670,8762.310+0,81%
17:40:02
4 SC3,7821.5303,6123,6861.530-2,65%
17:37:27
A.S. Creation Tapeten28,6679028,40229,32390-1,11%
17:31:30
aap Implantate1,4791.7301,4461,4781.730-0,28%
17:30:59
Aareal Bank34,12818033,87434,071180+0,45%
19:20:30
ACCENTRO Real Estate10,1232109,98710,149210-0,23%
17:30:59
ad pepper media2,0322.8151,9912,0362.815+1,06%
19:19:07
adidas168,00100168,37168,62100-0,25%
19:20:30
Adler Modemärkte6,0005105,9726,153510+1,22%
17:36:12
ADLER Real Estate13,85144013,81613,988440-0,47%
17:56:46
ADO Properties S.A.38,60216038,61138,809160-0,75%
17:36:26
ADVA Optical Network9,4446409,4049,498640-0,70%
19:20:08
Advanced Vision Technology13,94637013,79114,732370-1,12%
07:45:12
Ahlers6,7008306,6816,865830+0,46%
17:39:03
Ahlers Vz6,6303206,4006,500320-0,32%
17:30:28
Air Berlin0,9033.3500,8970,9033.350-0,34%
18:41:28
Airbus SE74,2710074,3774,45100-2,07%
19:20:30
Aixtron6,0008605,9555,968860+1,10%
19:20:22
All for One Steeb62,809062,3062,7990-1,67%
17:36:17
Allianz174,45100173,87174,17100-0,42%
19:20:30
alstria office REIT12,27850012,04412,142500-1,93%
19:20:08
Amadeus FiRe78,768077,4478,0480-1,59%
19:20:30
artnet3,6426403,1523,348640+0,06%
17:48:26
ATOSS Software70,308069,9671,9280-0,44%
17:30:59
Aumann57,839059,2659,9690-1,48%
18:30:20
Aurubis69,3715069,0569,24150-0,73%
19:20:30
Aves One-----0,00%
Axel Springer54,4212054,3554,54120-1,37%
19:20:30
B.R.A.I.N. Biotechnology Research And Information Network18,59811018,52218,819110+0,11%
18:57:14
BASF84,3320084,2884,48200-0,94%
19:20:30
Basler134,0050135,65137,2550+7,23%
18:43:40
Bastei Lübbe5,8709705,6815,779970+1,44%
19:19:29
Bauer21,41326021,36621,564260+0,16%
17:36:07
Bayer122,22150121,39121,68150-0,63%
19:20:30
BayWa31,36720031,05231,146200-0,51%
19:20:30
BayWa Namensaktie-----0,00%
BB Biotech55,3911553,7054,18115-2,74%
19:20:27
Bechtle112,7060112,61113,0060-0,85%
19:20:30
Beiersdorf96,2020095,4795,87200-1,72%
19:20:30
Bertrandt88,267087,5087,7970-1,88%
19:20:30
bet-at-home.com133,5050134,03134,7250-1,46%
19:20:22
Bilfinger33,96318033,85234,041180-0,73%
19:20:30
Biofrontera3,9571.4103,9123,9741.410+0,30%
18:06:43
Biotest St28,25020028,08128,318200+0,97%
18:44:37
Biotest Vz21,30229021,29421,491290+1,40%
19:20:30
bmp Holding1,7323.0101,6981,7463.010-0,71%
17:36:19
BMW St82,8020082,6682,86200-1,07%
19:20:30
BMW Vz72,768072,5772,8180-0,75%
19:20:30
Borussia Dortmund6,2319706,2266,263970-0,55%
19:19:50
Brenntag51,0012050,6350,83120-2,39%
19:20:30
BUWOG25,59722026,11626,175220-0,14%
19:20:30
C-Quadrat Investment59,505059,5061,85500,00%17:30:28
Cancom53,9512053,4553,70120-2,92%
19:20:30
Capital Stage6,2699706,2146,311970-1,06%
19:20:13
Carl Zeiss Meditec46,55513046,70846,955130-0,67%
19:20:30
Cenit22,01726021,81322,148260-1,92%
19:16:32
Centrotec19,33027019,15219,304270-1,79%
19:20:30
CEWE Stiftung74,209074,1775,0290-2,56%
19:20:30
Clere16,400-16,00016,750--2,59%
18:50:33
Comdirect Bank9,5725809,5569,598580+0,58%
19:20:30
Commerzbank9,8881.6009,8579,8761.600+4,41%
19:17:49
CompuGroup Medical50,8012050,7751,07120-1,23%
18:02:29
Constantin Medien2,0912.6802,0532,0882.680-1,30%
19:19:03
Continental191,29100191,05191,29100-3,54%
19:11:57
Covestro66,6310066,6666,95100+1,33%
19:20:30
CropEnergies9,9805609,92410,001560-1,75%
19:19:50
CTS Eventim39,21716039,22039,468160-1,14%
19:20:30
Daimler65,0130064,8765,05300-0,89%
19:20:30
Data Modul77,518077,3477,7680-0,02%
17:36:24
DEAG Deutsche Entertainment2,4422.2302,4772,5302.230-0,13%
17:30:59
Delticom15,95036015,68215,948360-0,56%
17:35:56
DEMIRE Deutsche Mittelstand Real Estate AG3,8491.4603,7703,8181.460-0,27%
17:36:11
Deutsche Bank15,5431.00015,52215,5421.000+3,27%
19:19:08
Deutsche Beteiligungs AG39,23216038,85739,204160-2,77%
19:20:30
Deutsche Börse93,676093,1693,4160-1,48%
19:20:30
Deutsche EuroShop36,31217036,02136,269170-1,53%
19:20:30
Deutsche Konsum REIT8,7116708,3018,599670-2,58%
18:29:21
Deutsche Pfandbriefbank10,63857010,61710,638570+2,48%
19:20:22
Deutsche Post33,23550033,09033,177500-0,40%
19:20:30
Deutsche Telekom16,2291.00016,21216,2591.000-2,34%
19:20:30
Deutsche Wohnen34,10418033,93134,028180-1,14%
19:20:30
Deutz7,5808207,3427,395820-2,24%
19:20:10
Dialog Semiconductor38,96816038,90239,014160+0,99%
19:20:30
DIC Asset9,6066309,5649,661630+0,14%
19:20:22
Diebold25,74165023,34123,429650-9,33%
19:18:46
Diebold Nixdorf71,709071,5171,7690-0,08%
19:20:30
DMG Mori49,69613049,46349,710130-0,84%
19:20:30
Dr. Hönle32,81517032,75232,959170+0,46%
17:36:26
Drillisch54,0012053,4153,71120-1,54%
19:20:30
Drägerwerk St73,2914071,8772,61140-1,57%
19:20:30
Drägerwerk Vz94,387094,3594,6370-1,93%
19:20:30
Dürr104,4960103,51103,8160-1,85%
19:20:30
E.ON8,6501.8008,6228,6421.800-3,45%
19:19:27
Eckert&Ziegler36,23516036,42036,717160-0,69%
19:20:30
ecotel communication9,5036009,2369,528600-0,59%
17:38:32
EDAG Engineering Group16,76231016,85217,029310+0,01%
17:35:36
Einhell Germany Vz62,624162,1962,8841-0,79%
19:20:30
ELMOS Semiconductor19,29729019,23519,357290-0,65%
19:19:15
Elringklinger17,20636017,12417,321360-3,04%
19:20:30
elumeo SE8,4503408,8919,334340+5,97%
19:17:31
Epigenomics7,1787807,1187,148780-0,03%
19:19:50
euromicron8,7126508,5188,715650-1,76%
19:19:04
Evonik Industries28,35922028,30228,498220-1,29%
19:20:30
Evotec14,26642014,29614,324420+0,18%
19:15:10
exceet Group-----0,00%
Fabasoft11,29746011,14611,368460-2,23%
19:15:52
Fair Value REIT7,8457007,9518,001700+0,64%
17:31:01
Ferratum OYJ23,50622023,50123,628220+2,80%
18:53:54
Fielmann69,039068,4768,7790-1,44%
19:20:30
First Sensor13,24143013,07613,224430+1,67%
17:36:12
FORTEC Elektronik19,04828018,85719,098280-0,50%
17:30:59
Francotyp-Postalia Holding6,0385105,9746,080510-1,26%
19:01:30
Fraport77,858077,3877,6380-1,53%
19:20:30
Freenet28,42022028,30228,387220-0,91%
19:20:30
Fresenius77,4220077,0077,24200-1,34%
19:20:19
Fresenius Medical Care86,5920086,1086,44200-1,34%
19:20:30
Fuchs Petrolub SE42,88213042,64742,944130-0,99%
19:20:30
Fuchs Petrolub Vz49,58313049,15549,352130-1,40%
19:20:22
Fyber N.V.-----0,00%
GEA Group36,69117036,75937,006170-1,90%
19:20:30
Geratherm Medical13,60042013,33713,727420+0,20%
17:30:59
Gerresheimer71,199070,7871,1390-2,38%
19:20:30
Gerry Weber10,24759010,26710,368590-0,03%
19:20:22
Gesco24,21623024,13624,634230+0,56%
17:36:02
GFK46,80213046,72446,971130+0,35%
19:20:30
GFT Technologies SE18,74333018,35018,550330-2,24%
19:08:39
Gigaset0,7802.6300,7610,7832.630-3,68%
19:10:17
GK Software93,097090,0093,0070-3,75%
19:15:25
Grammer47,30513047,06547,248130-2,66%
19:20:30
Grand City Properties18,40028018,28118,379280-0,77%
17:37:15
Grenke AG198,0340196,80197,8040-1,61%
19:20:30
H&R12,64344012,55212,624440-3,08%
17:37:15
Hamborner REIT9,0726709,0619,099670-0,43%
19:20:22
Hannover Rück105,2460105,13105,4260-0,82%
19:20:30
Hapag-Lloyd25,95324025,90126,099240-0,62%
17:35:31
Hawesko Holding53,3011050,8552,79110-2,02%
17:41:19
HeidelbergCement85,4120085,0085,20200-0,99%
19:20:22
Heidelberger Druckmaschinen2,9322.0702,9012,9142.070-0,31%
19:19:50
Heliocentris Energy Solutions-----0,00%
Hella KGaA Hueck & Co.44,93914044,79345,090140-5,50%
19:20:30
Henkel St110,3050110,06110,3050-0,04%
19:20:30
Henkel Vz126,00150125,20125,45150-1,29%
19:20:30
HHLA19,62431019,37219,428310-0,76%
19:20:30
Highlight Communications5,3661.0005,1025,1281.000+0,03%
17:38:32
Hochtief166,3540165,09165,4940-1,81%
19:20:17
HolidayCheck Group3,2391.7403,1773,2741.740-1,95%
19:19:03
Hornbach Baumarkt31,28018031,05431,498180-0,28%
19:20:30
Hornbach Holding74,799074,6975,1990-0,26%
19:20:30
Hugo Boss63,4310063,0063,28100-1,83%
19:20:22
Hypoport115,9760116,95117,2060-2,14%
19:20:14
Indus Holding63,0110062,8363,18100-1,77%
19:20:30
Infineon19,23580019,17819,198800-2,26%
19:20:30
init innovation14,98138014,79614,898380+1,83%
17:36:18
Innogy35,09818034,85135,048180-2,74%
19:20:30
Intershop Communications1,6583.4301,6041,6583.430-0,38%
19:18:59
InTiCa Systems7,0081506,7427,002150-2,15%
17:31:41
InVision35,29716035,27435,626160-0,30%
19:12:53
Isra Vision163,1940163,78164,0840+1,11%
19:20:30
IVU Traffic Technologies4,1701.3204,1924,2401.320+0,28%
19:01:10
Jenoptik22,98627022,91223,009270-2,71%
19:20:30
Jungheinrich Vz31,69520031,00231,499200-4,11%
19:08:46
K+S22,67727022,62422,752270-0,99%
19:20:30
Kion Group68,749068,1268,4290-1,97%
19:20:30
Klöckner9,2846509,2599,331650-1,19%
19:20:30
Kontron3,2251.7503,1433,1881.750-0,86%
19:18:09
KPS15,85136015,68415,931360-3,67%
19:19:50
Kromi Logistik19,7958013,15213,57380+0,01%
17:30:59
Krones103,4060103,18103,5860-2,00%
19:20:30
Kuka107,2360107,56108,0560+0,08%
19:20:30
KWS Saat362,2020353,53355,8920-2,16%
19:20:30
König + Bauer St62,2210061,7161,86100-2,73%
19:20:30
Lanxess66,5810066,1766,47100-1,54%
19:20:30
LEG Immobilien84,468084,0784,3780-1,65%
19:20:30
Leifheit35,04116035,20035,300160-0,26%
18:54:07
Leoni AG46,47213046,23946,536130-3,97%
19:20:30
Linde170,30100169,63169,90100-0,63%
19:20:30
Logwin131,8840130,75131,2540+0,76%
17:38:49
Lotto249,6532109,6229,776210+0,12%
17:43:05
LPKF Laser9,5875909,3359,413590-1,64%
19:20:19
Ludwig Beck am Rathauseck29,2523529,25229,873350,00%17:38:32
Lufthansa19,35280019,29419,351800+1,22%
19:20:30
Manz37,46015037,41237,548150-0,87%
19:18:52
Masterflex7,8487207,6567,704720-1,09%
17:36:29
MAX Automation7,3982907,4517,490290-1,97%
18:44:29
MBB93,996095,0095,6260+1,46%
18:29:24
Mediclin5,8499805,6525,848980+0,03%
17:38:32
Medigene11,39853011,33211,398530-1,29%
19:16:34
Merck KGaA110,13150109,07109,56150-1,44%
19:20:22
Metro AG29,45221029,36529,462210-0,93%
19:20:30
Metro Vz28,50020027,72428,710200-1,55%
19:20:30
MeVis Medical Solutions37,32815036,82237,528150-0,70%
17:41:19
MLP6,1213006,1256,172300-0,89%
19:20:13
Mologen3,9471.4403,8233,8971.440-1,98%
18:31:09
MorphoSys63,1210063,0063,10100-1,50%
18:48:33
MTU Aero Engines125,6350125,00125,3050-1,54%
19:20:30
Munich Re176,56100176,06176,23100-1,07%
19:20:30
MVV Energie22,64114022,55122,949140-0,27%
17:36:18
mybet Holding1,1296901,0961,108690+4,38%
17:54:47
Nemetschek67,6510066,3966,79100-2,08%
19:20:30
Nexus28,78820028,31228,534200-1,01%
19:17:37
Nordex10,74957010,71110,739570+1,04%
19:19:45
Norma Group46,99513046,96247,139130-3,75%
19:20:30
OHB26,64910026,47826,675100-2,55%
19:20:30
Osram Licht71,639071,3271,5790-1,53%
19:20:30
OVB Holding21,00225021,00022,050250-1,46%
17:30:27
Paion3,1891.7703,1103,1421.770-4,31%
19:17:27
Paragon67,989068,1468,5090-0,96%
19:14:59
Patrizia Immobilien16,40837016,43216,479370-1,67%
19:20:30
Petro Welt Technologies6,6747806,5526,691780+0,49%
19:20:22
Pfeiffer Vacuum133,9550134,34134,8450-0,12%
19:20:30
Phoenix Solar2,6952.0402,7032,7872.040-1,36%
17:30:59
PNE Wind2,5682.1502,5662,5932.150+3,05%
19:19:03
Procredit Holding Na-----0,00%
Progress-Werk Oberkirch44,84913044,97745,508130+1,87%
17:38:32
ProSiebenSat.1 Media37,38450037,23237,336500-0,98%
19:20:30
PSI Software14,45839014,37114,5583900,00%18:13:24
Puma341,2020336,77337,7720-0,44%
19:20:30
PVA Tepla2,9951.8902,9182,9881.890+0,62%
18:52:40
Qiagen30,63219030,26330,410190-2,07%
19:19:38
QSC1,8321.3801,8231,8381.380+1,27%
19:19:03
R. Stahl30,90218030,93231,467180+1,25%
17:30:59
Rational486,0020482,54485,5420-1,36%
19:20:30
Rheinmetall87,037086,4186,7870-2,80%
19:20:30
Rhön-Klinikum26,50724025,91726,009240-0,74%
19:20:30
RIB Software SE15,30921014,89214,989210-2,35%
19:20:30
Rocket Internet20,51530020,52320,670300-3,43%
19:20:30
ROY Ceramics-----0,00%
RTL Group66,2510066,1066,20100-1,51%
19:20:30
RWE St18,44790018,32118,418900-2,60%
19:20:30
RWE Vz13,62341013,52713,624410-2,34%
19:20:30
S&T AG13,73544013,67213,779440-1,29%
19:20:30
SAF Holland15,67840015,29815,365400-0,92%
19:20:13
Salzgitter36,19517035,96436,111170+1,16%
19:20:30
SAP94,0020094,0194,26200-1,95%
19:20:20
Sartorius St86,507085,0086,5070-0,87%
19:03:10
Sartorius Vz88,577087,9288,4270-1,04%
18:54:22
Schaeffler12,58248012,54212,583480-12,48%
19:20:23
Schaltbau Holding40,23115038,82039,217150-1,70%
19:20:30
Scout2432,75019032,66632,964190-3,33%
17:35:50
secunet Security Networks98,6760101,10102,0060+4,76%
19:20:03
Senvion14,09237013,98514,095370-2,28%
17:58:34
SFC Energy3,9491.4003,9324,0381.400+0,56%
17:36:22
SGL Carbon10,85056010,80210,900560-1,89%
19:20:22
Shop Apotheke Europe41,82812042,80043,140120+1,27%
17:35:52
SHW37,55115037,41537,499150-0,26%
19:20:30
Siemens124,28150123,90124,11150-1,57%
19:20:30
Siltronic77,098076,7277,0280-2,27%
19:20:30
Singulus9,0026208,9019,068620+4,71%
19:04:42
SinnerSchrader13,52941013,53713,697410+1,70%
19:20:00
Sixt Leasing19,07027018,97619,174270+0,40%
18:31:05
Sixt St54,5912054,5254,81120+1,12%
19:20:30
Sixt Vz43,93813043,75043,938130-0,12%
19:20:30
SKW Stahl-Metallurgie Holding2,3522.4102,2912,3872.410+10,67%
19:19:04
SLM Solutions Group39,96816039,31439,706160-1,18%
18:41:38
SMA Solar Technology26,26223026,45526,702230+1,78%
19:20:30
SMT Scharf12,76644012,50112,699440+0,89%
17:36:15
Snowbird-----0,00%
SNP Schneider-Neureither & Partner39,06215038,23638,584150-3,40%
19:17:27
Softing12,36446012,13212,355460-0,48%
19:20:00
Software AG39,98116039,69139,888160-0,25%
19:20:30
SolarWorld1,2851.0501,3351,3531.050+8,53%
19:00:54
Stabilus67,999067,5767,9690-3,67%
19:20:30
Stada60,2911059,7259,91110+3,49%
19:20:30
Steinhoff International Holdings N.V.4,4761.3404,4824,5261.340-0,40%
18:14:12
STRATEC Biomedical61,0711058,7059,20110-3,59%
19:20:30
Ströer53,8012053,7053,95120-4,20%
19:19:50
Surteco24,84823024,32524,822230-1,16%
19:20:30
SUSS MicroTec10,64252010,62210,719520-1,56%
19:20:10
Sygnis1,7093.2901,6741,7113.290-4,35%
19:01:51
Symrise63,8310063,4163,71100-2,46%
19:20:22
Syzygy11,82944011,78211,848440+0,18%
17:48:09
Südzucker18,42833018,42218,505330-1,28%
19:20:22
TAG Immobilien13,77245013,62313,721450-1,71%
19:20:22
Takkt21,84028021,70721,854280-0,48%
19:20:22
Talanx32,99819032,92533,072190-0,68%
19:20:30
technotrans39,40715037,57137,869150-5,34%
17:48:20
Tele Columbus9,5856209,7279,875620-0,45%
18:38:13
Telefonica Deutschland Holding4,2861.4104,2754,3021.410-0,35%
19:20:19
telegate1,0231.0300,9721,0441.030-0,82%
17:30:59
Teles0,1683.1900,1570,1683.190+4,66%
17:30:20
thyssenkrupp25,36060025,20725,324600-1,50%
19:20:30
TLG Immobilien17,81834017,98418,182340-0,09%
19:20:22
TOM TAILOR Holding SE7,5247407,5197,567740+0,52%
19:19:50
UMS0,38015.2000,3620,43815.200-7,18%
18:34:46
Uniper SE16,99236016,92016,987360-2,88%
19:20:30
United Internet49,35313049,15549,452130-1,32%
19:20:30
United Labels2,2422.2102,4922,6572.210+3,83%
17:31:41
USU Software26,0004025,87625,99840-1,50%
19:17:27
va-Q-tec21,97326021,50221,699260-0,87%
18:18:09
Verbio Vereinigte Bioenergie9,4823209,3829,529320-0,62%
19:20:10
Villeroy & Boch Vz19,76851019,82119,938510-0,15%
19:20:22
Viscom19,57329019,47019,575290-0,21%
19:16:18
Vita 347,0078106,8167,108810-0,79%
18:41:32
Volkswagen St136,4450137,50137,9950+0,25%
19:20:30
Volkswagen Vz134,03150133,61133,86150-0,38%
19:20:30
Vonovia35,13350035,11835,315500-1,16%
19:20:30
Vossloh56,9011057,0157,25110-1,15%
19:20:30
VTG34,05218033,60233,999180-1,23%
18:58:23
Wacker Chemie96,627094,9995,3870-1,47%
19:20:30
Wacker Neuson21,39929021,20221,399290+0,72%
18:38:04
WashTec69,599069,5069,9090-1,23%
18:47:49
WCM Beteiligungs- und Grundbesitz3,1201.9103,1433,1601.910-0,54%
19:20:19
Westag & Getalit St25,00023024,95825,148230-0,05%
18:43:34
Westag & Getalit Vz25,7526025,15125,54960-0,24%
18:43:24
Wilex3,1821.8203,0363,1591.820-3,62%
19:18:09
windeln.de3,4551.6003,4523,5721.600+0,05%
17:37:27
Wirecard57,3711057,3057,46110-2,45%
19:19:03
Wüstenrot & Württembergische18,95233018,60218,706330-1,58%
19:20:22
Xing239,7930240,14240,6430-3,88%
19:20:09
YOC8,1192707,6627,825270-0,76%
19:11:50
Zalando40,34615040,16140,308150-0,69%
19:20:30
ZEAL Network26,49823026,33326,630230+0,01%
19:20:09
ZhongDe Waste Technology1,1995.0001,1021,2175.000+6,99%
17:31:30
zooplus178,1940177,15178,6540+1,25%
19:20:30

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