| Name | Kurs | Kurszeit | Diff % | Diff +/- | 52W Hoch | 52W Tief | Umsatz | |
|---|---|---|---|---|---|---|---|---|
| AAON Inc. | 90,08EUR | 15:36 | +1,55 | +1,42 | 90,74 | 49,68 | 17.475,52 | |
| Aareal Bank | 33,05EUR | 13.10.2023 | 33,95 | 32,50 | ||||
| Aareal Bank | 36,10EUR | 18:14 | -0,28 | -0,10 | 37,00 | 32,60 | 135.447,20 | |
| ABB Ltd. | 50,20EUR | 22:24 | -1,61 | -0,82 | 54,18 | 30,73 | 1.757,00 | |
| ABOUT YOU Holding SE | 3,020EUR | 17:35 | +1,52 | +0,045 | 5,995 | 2,675 | 301.118,16 | |
| Acadia Healthcare Co. Inc. | 68,00EUR | 21:38 | -1,45 | -1,00 | 80,50 | 56,50 | ||
| Acadia Pharmaceuticals Inc. | 14,72EUR | 22:26 | +0,54 | +0,08 | 28,80 | 13,48 | ||
| Accuray Inc. | 1,640EUR | 17:04 | -8,88 | -0,150 | 2,960 | 1,300 | 4.411,60 | |
| ACI Worldwide Inc. | 44,20EUR | 22:26 | +1,81 | +0,80 | ||||
| Activision Blizzard Inc. | 89,65EUR | 16.10.2023 | +0,79 | +0,70 | 89,90 | 65,83 | ||
| Addus HomeCare Corp. | 115,00EUR | 21:38 | -2,56 | -3,00 | ||||
| adesso SE | 60,50EUR | 17:35 | -2,10 | -1,30 | 121,00 | 55,20 | 609.416,50 | |
| adidas | 217,80EUR | 17:36 | -4,10 | -9,30 | 242,00 | 154,64 | 229.284.594,00 | |
| Adler RE | 8,840EUR | 30.10.2023 | +0,23 | +0,020 | 8,840 | 4,210 | ||
| Adobe Systems | 468,50EUR | 21:56 | -0,72 | -3,40 | 592,20 | 400,25 | 791.296,50 | |
| ADTRAN Holdings Inc. | 5,142EUR | 18:15 | -1,12 | -0,058 | 8,152 | 4,050 | 35.747,18 | |
| Adva | 19,38EUR | 17:35 | +0,10 | +0,02 | 20,20 | 19,00 | 315.816,48 | |
| Advanced Energy Inds Inc. | 91,00EUR | 08:06 | -0,55 | -0,50 | 109,00 | 78,50 | ||
| Advanced Micro Devices Inc. | 139,60EUR | 21:59 | -0,46 | -0,64 | 207,35 | 88,10 | 2.200.794,00 | |
| Adyen | 1.382,20EUR | 21:16 | -0,39 | -5,40 | 1.595,00 | 603,90 | 1.368.378,00 | |
| AEGON Ltd. | 5,614EUR | 15:56 | -0,67 | -0,038 | 6,416 | 4,400 | 67.755,37 | |
| AEGON N.V. | 4,534EUR | 06.10.2023 | -0,44 | -0,020 | 5,210 | 3,768 | ||
| Aehr Test Systems | 11,06EUR | 17:53 | -5,19 | -0,60 | 45,72 | 9,26 | 5.618,48 | |
| AeroVironment Inc. | 162,85EUR | 21:54 | +1,69 | +2,70 | 209,00 | 99,12 | 182.392,00 | |
| AGEAS SA/NV | 47,04EUR | 20:09 | -1,05 | -0,50 | 48,44 | 35,67 | 33.868,80 | |
| Agenus Inc. | 7,800EUR | 23:00 | 21,690 | 7,800 | ||||
| Agfa-Gevaert N.V. | 1,056EUR | 17:05 | -2,76 | -0,030 | 1,890 | 0,991 | 1.161,60 | |
| Agilysys Inc. | 92,00EUR | 22:26 | ||||||
| Agios Pharmaceuticals Inc. | 43,00EUR | 22:26 | -1,89 | -0,80 | 45,40 | 19,30 | ||
| AGRANA Beteiligungs-AG | 11,30EUR | 21:01 | -2,19 | -0,25 | 15,85 | 11,35 | 64.556,90 | |
| Ahold Delhaize | 30,50EUR | 18:49 | -0,20 | -0,06 | 31,46 | 25,40 | 105.286,00 | |
| Air F.-KLM | 8,850EUR | 18:49 | -0,47 | -0,042 | 13,940 | 7,460 | 191.823,75 | |
| Air Liquide-SA Ét.Expl.P.G.Cl. | 168,26EUR | 21:38 | -1,84 | -3,14 | 179,36 | 137,02 | 336.856,52 | |
| Air Transport Svcs Group Inc. | 14,20EUR | 22:26 | -2,10 | -0,30 | 20,00 | 10,90 | ||
| Airbus SE | 130,92EUR | 17:35 | -1,86 | -2,48 | 172,82 | 120,24 | 68.498.915,04 | |
| Aixtron SE | 15,58EUR | 17:35 | -3,44 | -0,56 | 39,89 | 13,82 | 24.949.251,12 | |
| Akamai Technologies Inc. | 88,45EUR | 16:08 | +0,03 | +0,03 | 120,52 | 81,42 | 7.518,25 | |
| Alibaba | 79,30EUR | 17:35 | +0,89 | +0,70 | 83,55 | 61,10 | 3.179.850,70 | |
| Align Technology Inc. | 229,00EUR | 10:25 | -1,70 | -3,90 | 308,40 | 167,00 | 18.549,00 | |
| Alimera Sciences Inc. | 4,725EUR | 23:00 | +2,54 | +0,120 | 5,090 | 2,430 | ||
| Alkermes PLC | 25,60EUR | 15:30 | 30,40 | 21,40 | 230,40 | |||
| All for One Group SE | 43,20EUR | 17:36 | -2,95 | -1,30 | 63,60 | 35,10 | 231.249,60 | |
| Allane | 10,20EUR | 22:26 | 12,40 | 9,90 | ||||
| Allegiant Travel Co. | 38,80EUR | 15:02 | +6,81 | +2,60 | 77,00 | 33,20 | 2.987,60 | |
| Allgeier SE | 16,40EUR | 17:36 | +1,24 | +0,20 | 22,85 | 14,60 | 12.972,40 | |
| Allianz | 291,80EUR | 17:43 | 295,10 | 215,75 | 424.673.756,20 | |||
| Allient Inc. | 18,20EUR | 19.09. | -1,09 | -0,20 | 32,60 | 16,70 | ||
| Allscripts Healthcare Sol.Inc. | 8,000EUR | 08:01 | 12,800 | 5,350 | ||||
| Alnylam Pharmaceuticals Inc | 246,90EUR | 21:30 | -0,73 | -1,80 | 268,00 | 132,00 | 599.967,00 | |
| Alpha & Omega Semiconductor | 31,50EUR | 15:46 | -3,38 | -1,08 | 43,14 | 18,75 | 6.300,00 | |
| Alphabet Inc. | 147,60EUR | 21:59 | +0,81 | +1,18 | 178,44 | 114,86 | 780.066,00 | |
| Alphabet Inc. | 146,72EUR | 21:59 | +0,84 | +1,22 | 177,14 | 113,60 | 4.327.946,56 | |
| Alstom S.A. | 17,62EUR | 21:00 | -0,65 | -0,12 | 23,51 | 10,68 | 117.333,52 | |
| alstria office | 6,000EUR | 17:36 | +3,16 | +0,180 | 6,200 | 3,200 | 409.092,00 | |
| Altria Group Inc. | 44,95EUR | 21:40 | +0,08 | +0,04 | 49,48 | 36,09 | 397.537,80 | |
| AlzChem Grp. | 41,90EUR | 17:36 | +1,71 | +0,70 | 53,00 | 19,10 | 259.235,30 | |
| Amadeus Fire | 92,70EUR | 17:42 | -1,91 | -1,80 | 127,60 | 88,50 | 804.914,10 | |
| AMAG Austria Metall AG | 23,20EUR | 17:35 | -0,43 | -0,10 | 30,90 | 23,30 | ||
| Amazon.com Inc. | 171,70EUR | 21:59 | +0,82 | +1,40 | 186,80 | 111,90 | 8.534.176,80 | |
| Ambarella Inc. | 50,16EUR | 08:21 | -2,57 | -1,28 | 61,90 | 36,28 | 1.003,20 | |
| AMC Networks Inc. | 8,150EUR | 22:26 | -7,87 | -0,614 | 19,100 | 6,802 | ||
| Amedisys Inc. | 87,00EUR | 07:57 | ||||||
| American Coastal Insura. Corp. | 9,800EUR | 22:26 | -0,98 | -0,100 | ||||
| American Expres | 241,25EUR | 21:48 | +0,10 | +0,25 | 242,45 | 131,80 | 185.762,50 | |
| American International Grp Inc | 65,94EUR | 14:55 | -0,18 | -0,12 | 74,87 | 55,15 | 659,40 | |
| American Public Education | 13,30EUR | 15:34 | -1,47 | -0,20 | 19,10 | 3,80 | ||
| American Woodmark Corp. | 85,00EUR | 08:01 | -2,35 | -2,00 | 97,00 | 62,00 | ||
| Amerisafe Inc. | 45,02EUR | 22:26 | -2,37 | -1,04 | 51,00 | 39,30 | ||
| Amgen | 303,30EUR | 20:01 | +0,43 | +1,30 | 319,95 | 236,80 | 177.430,50 | |
| Amicus Therapeutics Inc. | 10,00EUR | 22:26 | +3,09 | +0,30 | 13,20 | 8,00 | ||
| Amkor Technology Inc. | 28,66EUR | 15:36 | -2,17 | -0,61 | 40,71 | 16,10 | 10.604,20 | |
| Analog Devices Inc. | 207,00EUR | 15:27 | -2,69 | -5,60 | 225,80 | 145,80 | 22.770,00 | |
| Andersons Inc., The | 44,70EUR | 21:50 | -0,27 | -0,12 | 55,40 | 42,22 | 20.115,00 | |
| Andritz AG | 62,75EUR | 19:13 | -0,87 | -0,55 | 63,70 | 41,42 | 54.529,75 | |
| Anglo American PLC | 25,61EUR | 17:35 | -2,44 | -0,64 | 32,64 | 19,40 | 96.472,87 | |
| AB InBev | 56,46EUR | 19:11 | -1,19 | -0,68 | 62,16 | 49,20 | 82.544,52 | |
| ANI Pharmaceuticals Inc. | 54,50EUR | 22:26 | -0,93 | -0,50 | 64,50 | 45,00 | ||
| Ansys Inc. | 286,80EUR | 16:18 | -0,70 | -2,00 | 339,00 | 228,00 | 24.951,60 | |
| Apple | 204,00EUR | 21:59 | 217,20 | 152,70 | 18.500.964,00 | |||
| Applied Materia | 172,00EUR | 21:46 | -2,52 | -4,44 | 237,00 | 120,64 | 441.868,00 | |
| Applied Optoelectronics Inc. | 12,40EUR | 15:58 | -2,40 | -0,30 | 21,80 | 6,00 | 6.138,00 | |
| ArcelorMittal S.A. | 21,48EUR | 17:43 | -1,15 | -0,25 | 26,94 | 18,50 | 44.850,24 | |
| Arch Capital Group Ltd. | 101,44EUR | 20:09 | +1,63 | +1,62 | 103,32 | 66,00 | 7.608,00 | |
| Aroundtown SA | 2,670EUR | 17:39 | -1,11 | -0,030 | 2,800 | 1,532 | 38.813.266,68 | |
| Arrow Financial Corp. | 27,00EUR | 07:57 | -2,99 | -0,80 | ||||
| ASM International N.V. | 560,00EUR | 21:26 | -3,45 | -20,00 | 745,00 | 352,00 | ||
| ASML | 715,00EUR | 21:58 | -3,79 | -28,10 | 1.022,40 | 535,00 | 10.180.885,00 | |
| ASML Holding N.V. | 712,00EUR | 21:58 | -3,78 | -28,00 | 1.025,00 | 536,00 | 303.312,00 | |
| Generali | 25,97EUR | 17:22 | +0,39 | +0,10 | 26,25 | 18,04 | 159.040,28 | |
| Associated Banc-Corp | 19,60EUR | 08:01 | -2,02 | -0,40 | 21,80 | 14,30 | ||
| AstraZeneca PLC | 140,70EUR | 17:35 | -0,88 | -1,25 | 158,20 | 112,35 | 998.125,80 | |
| Astronics Corp. | 18,40EUR | 08:01 | -1,09 | -0,20 | 21,40 | 13,41 | ||
| AT & T Inc. | 19,35EUR | 21:57 | +0,85 | +0,16 | 20,05 | 13,39 | 323.028,90 | |
| AT&S | 20,04EUR | 17:46 | +0,65 | +0,13 | 29,10 | 15,06 | 78.516,72 | |
| ATOSS Software SE | 129,80EUR | 17:35 | +1,88 | +2,40 | 146,40 | 93,10 | 5.150.464,00 | |
| Aumann | 12,42EUR | 17:35 | -0,64 | -0,08 | 18,98 | 11,86 | 95.720,94 | |
| Aurelius | 14,50EUR | 19:46 | -0,55 | -0,08 | 15,30 | 11,08 | 43.645,00 | |
| Aurubis | 70,10EUR | 17:34 | -3,31 | -2,40 | 82,50 | 57,36 | 26.433.518,30 | |
| AUSTRIACARD HOLDINGS AG | 5,620EUR | 21:50 | 6,700 | 5,340 | ||||
| AUTO1 Group SE | 9,050EUR | 17:35 | -0,11 | -0,010 | 9,665 | 3,268 | 1.862.734,35 | |
| Autodesk Inc. | 240,55EUR | 21:02 | -0,77 | -1,85 | 261,20 | 180,00 | 98.625,50 | |
| Automatic Data Processing Inc. | 246,90EUR | 21:22 | -0,44 | -1,10 | 254,35 | 195,08 | 79.995,60 | |
| Aves One AG | 14,40EUR | 05.04. | 16,00 | 13,80 | ||||
| Avis Budget Group Inc. | 78,46EUR | 08:37 | -1,54 | -1,20 | 186,50 | 60,70 | 1.098,44 | |
| AXA-UAP | 36,29EUR | 21:56 | +0,39 | +0,14 | 36,41 | 26,94 | 858.476,24 | |
| Axos Financial Inc. | 60,50EUR | 22:26 | -3,28 | -2,00 | 72,50 | 31,00 | ||
| Azenta Inc. | 45,40EUR | 22:26 | +0,92 | +0,40 | 62,00 | 41,40 |
Die Kursliste enthält nur Aktien mit einer Marktkapitalisierungen ab 100 Millionen Euro.