Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
1+1 AG INH O.N. |
TRADE |
|
+0,04 |
|
16,42 |
16,42 |
16,32 |
16,38 |
7541 |
28.Mär / 11:42 |
11 88 0 SOLUTIONS AG |
TRADE |
|
-0,035 |
|
0,685 |
0,685 |
0,680 |
0,845 |
1551 |
27.Mär / 22:26 |
2INVEST AG NA O.N. |
TRADE |
|
0 |
|
8,40 |
8,55 |
8,40 |
8,55 |
4799 |
27.Mär / 22:26 |
3U HOLDING AG |
TRADE |
|
+0,005 |
|
1,820 |
1,820 |
1,750 |
1,790 |
2800 |
28.Mär / 10:39 |
4SC AG INH. O.N. |
TRADE |
|
-0,15 |
|
8,55 |
8,55 |
8,55 |
8,55 |
1 |
28.Mär / 09:30 |
7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,055 |
|
3,235 |
3,235 |
3,155 |
3,170 |
24458 |
28.Mär / 11:42 |
A.S.CREATION TAPETEN NA |
TRADE |
|
-0,30 |
|
9,40 |
9,40 |
9,40 |
9,40 |
10 |
28.Mär / 08:19 |
AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,07 |
|
0,690 |
0,690 |
0,690 |
0,690 |
251 |
28.Mär / 08:42 |
ABOUT YOU HOLDING SE |
TRADE |
|
-0,13 |
|
4,400 |
4,448 |
4,214 |
4,274 |
8072 |
28.Mär / 11:43 |
ACCENTRO R.EST.AG O.N. |
TRADE |
|
-0,04 |
|
0,585 |
0,585 |
0,585 |
0,585 |
1 |
28.Mär / 09:30 |
ADESSO SE INH O.N. |
TRADE |
|
-4,40 |
|
113,80 |
113,80 |
108,80 |
108,80 |
975 |
28.Mär / 11:37 |
ADIDAS AG NA O.N. |
TRADE |
|
+1,90 |
|
204,45 |
208,00 |
204,25 |
206,55 |
4037 |
28.Mär / 11:47 |
ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,02 |
|
19,96 |
19,96 |
19,94 |
19,94 |
1015 |
28.Mär / 11:27 |
AHLERS AG NA O.N. |
TRADE |
|
-0,001 |
|
0,0140 |
0,0140 |
0,0140 |
0,0145 |
3000 |
27.Mär / 22:26 |
AIXTRON SE NA O.N. |
TRADE |
|
-0,30 |
|
24,23 |
24,29 |
23,18 |
24,00 |
167884 |
28.Mär / 11:48 |
ALBA SE O.N. |
TRADE |
|
+0,35 |
|
10,90 |
10,90 |
10,90 |
10,55 |
10 |
27.Mär / 22:26 |
ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
1,95 |
1,95 |
1,92 |
2,06 |
1100 |
20.Mär / 22:26 |
ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
55,60 |
55,60 |
55,00 |
55,60 |
66 |
28.Mär / 11:45 |
ALLANE SE INH O.N. |
TRADE |
|
+0,20 |
|
11,10 |
11,40 |
11,10 |
11,20 |
300 |
27.Mär / 22:26 |
ALLGEIER SE NA O.N. |
TRADE |
|
-0,30 |
|
21,05 |
21,05 |
20,20 |
20,65 |
941 |
28.Mär / 11:41 |
ALLIANZ SE NA O.N. |
TRADE |
|
-0,20 |
|
277,30 |
278,10 |
276,70 |
277,50 |
25881 |
28.Mär / 11:47 |
ALSTRIA OFFICE REIT-AG |
TRADE |
|
-0,02 |
|
3,570 |
3,570 |
3,305 |
3,475 |
983 |
28.Mär / 11:07 |
ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,10 |
|
36,30 |
37,50 |
35,40 |
36,90 |
9649 |
28.Mär / 11:47 |
AMADEUS FIRE AG |
TRADE |
|
-0,80 |
|
121,00 |
121,00 |
119,20 |
120,00 |
350 |
28.Mär / 11:36 |
ARTNET AG NA O.N. |
TRADE |
|
+0,05 |
|
5,60 |
5,75 |
5,60 |
5,75 |
500 |
28.Mär / 11:29 |
ATOSS SOFTWARE AG |
TRADE |
|
+1,00 |
|
276,00 |
278,00 |
272,50 |
273,50 |
776 |
28.Mär / 11:46 |
AUMANN AG INH O.N. |
TRADE |
|
-0,04 |
|
17,44 |
17,58 |
17,28 |
17,38 |
1679 |
28.Mär / 11:23 |
AURUBIS AG |
TRADE |
|
+0,30 |
|
65,28 |
65,30 |
64,46 |
65,30 |
4355 |
28.Mär / 11:47 |
AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,159 |
|
4,597 |
4,597 |
4,321 |
4,392 |
38373 |
28.Mär / 11:31 |
B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,02 |
|
1,77 |
1,77 |
1,77 |
1,77 |
800 |
28.Mär / 11:10 |
BASF SE NA O.N. |
TRADE |
|
-0,12 |
|
53,29 |
53,48 |
52,98 |
53,03 |
109949 |
28.Mär / 11:48 |
BASLER AG O.N. |
TRADE |
|
-0,64 |
|
11,74 |
11,96 |
10,80 |
10,90 |
17577 |
28.Mär / 11:38 |
BASTEI LUEBBE AG O.N. |
TRADE |
|
0 |
|
6,55 |
6,55 |
6,45 |
6,50 |
591 |
28.Mär / 10:29 |
BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,30 |
|
99,55 |
100,30 |
99,40 |
100,10 |
3231 |
28.Mär / 11:42 |
BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,54 |
|
106,60 |
107,02 |
106,12 |
106,96 |
12261 |
28.Mär / 11:48 |
BAYER AG NA O.N. |
TRADE |
|
-0,12 |
|
28,680 |
28,695 |
28,175 |
28,410 |
144431 |
28.Mär / 11:48 |
BAYWA AG NA O.N. |
TRADE |
|
-1,00 |
|
32,50 |
33,40 |
30,70 |
30,80 |
832 |
28.Mär / 11:08 |
BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,85 |
|
26,00 |
26,00 |
25,00 |
25,35 |
14623 |
28.Mär / 11:48 |
BECHTLE AG O.N. |
TRADE |
|
+0,01 |
|
48,25 |
48,67 |
48,11 |
48,40 |
7522 |
28.Mär / 11:48 |
BEIERSDORF AG O.N. |
TRADE |
|
-0,30 |
|
135,60 |
135,85 |
135,20 |
135,55 |
574 |
28.Mär / 11:43 |
BERENTZEN-GRP.AG |
TRADE |
|
-0,10 |
|
5,50 |
5,50 |
5,40 |
5,40 |
5216 |
28.Mär / 11:45 |
BERTRANDT AG O.N. |
TRADE |
|
0 |
|
45,25 |
45,60 |
45,10 |
45,55 |
347 |
28.Mär / 09:44 |
BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,01 |
|
2,61 |
2,62 |
2,61 |
2,62 |
455 |
28.Mär / 11:32 |
BIJOU BRIGITTE O.N. |
TRADE |
|
+0,60 |
|
38,00 |
38,20 |
37,50 |
38,10 |
1570 |
28.Mär / 11:34 |
BIKE24 HLDG O.N. |
TRADE |
|
-0,052 |
|
1,492 |
1,492 |
1,392 |
1,400 |
6185 |
28.Mär / 11:30 |
BILFINGER SE O.N. |
TRADE |
|
-0,34 |
|
43,94 |
44,00 |
43,66 |
43,70 |
4438 |
28.Mär / 11:35 |
BIOFRONTERA AG NA O.N. |
TRADE |
|
+0,001 |
|
0,312 |
0,340 |
0,312 |
0,340 |
5680 |
28.Mär / 10:17 |
BIOTEST AG ST O.N. |
TRADE |
|
0 |
|
42,40 |
42,40 |
42,40 |
42,60 |
30 |
25.Mär / 22:26 |
BIOTEST AG VZ O.N. |
TRADE |
|
+0,20 |
|
27,20 |
27,20 |
27,20 |
27,00 |
48 |
27.Mär / 22:26 |
BORUSSIA DORTMUND |
TRADE |
|
+0,02 |
|
3,365 |
3,365 |
3,345 |
3,365 |
15951 |
28.Mär / 11:35 |
BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,03 |
|
3,56 |
3,59 |
3,56 |
3,59 |
3955 |
28.Mär / 11:46 |
BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,05 |
|
1,448 |
1,458 |
1,354 |
1,394 |
76201 |
28.Mär / 11:45 |
BRENNTAG SE NA O.N. |
TRADE |
|
-0,40 |
|
79,16 |
79,16 |
78,48 |
78,66 |
771 |
28.Mär / 11:23 |
BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,40 |
|
22,30 |
22,30 |
22,30 |
22,30 |
121 |
28.Mär / 09:31 |
CAMERIT AG INH. O.N. |
STG |
|
0 |
|
48,40 |
48,40 |
48,40 |
48,40 |
0 |
28.Mär / 10:00 |
CANCOM SE O.N. |
TRADE |
|
+0,16 |
|
26,78 |
27,90 |
26,34 |
26,84 |
19741 |
28.Mär / 11:46 |
CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
14,20 |
14,70 |
14,20 |
14,70 |
0 |
28.Mär / 11:30 |
CARL ZEISS MEDITEC AG |
TRADE |
|
-0,30 |
|
119,85 |
119,85 |
118,25 |
119,25 |
955 |
28.Mär / 11:41 |
CCS ABWICKLUNGS AG INH ON |
TRADE |
|
+0,0165 |
|
0,2500 |
0,2865 |
0,2500 |
0,2865 |
825 |
28.Mär / 10:01 |
CECONOMY AG INH O.N. |
TRADE |
|
-0,007 |
|
1,846 |
1,900 |
1,846 |
1,859 |
6762 |
28.Mär / 11:18 |
CENIT AG O.N. |
TRADE |
|
-0,40 |
|
12,40 |
12,70 |
12,25 |
12,25 |
3281 |
28.Mär / 11:23 |
CEWE STIFT.KGAA O.N. |
TRADE |
|
-3,80 |
|
103,80 |
103,80 |
100,00 |
100,00 |
382 |
28.Mär / 11:48 |
CHERRY SE O.N. |
TRADE |
|
+0,05 |
|
1,690 |
1,690 |
1,554 |
1,638 |
18360 |
28.Mär / 11:48 |
CO.DON AG INH. O.N. |
TRADE |
|
-0,0038 |
|
0,0112 |
0,0112 |
0,0112 |
0,0112 |
750 |
28.Mär / 10:43 |
COMMERZBANK AG |
TRADE |
|
-0,01 |
|
12,840 |
12,845 |
12,700 |
12,740 |
313405 |
28.Mär / 11:48 |
COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,52 |
|
29,24 |
29,28 |
28,34 |
28,62 |
10075 |
28.Mär / 11:45 |
CONTINENTAL AG O.N. |
TRADE |
|
+0,16 |
|
67,50 |
67,78 |
67,12 |
67,48 |
5561 |
28.Mär / 11:45 |
COVESTRO AG O.N. |
TRADE |
|
+0,22 |
|
50,06 |
50,46 |
49,76 |
50,38 |
6069 |
28.Mär / 11:43 |
CREDITSHELF AG INH O.N. |
STG |
|
+0,02 |
|
1,72 |
1,72 |
1,72 |
1,72 |
0 |
28.Mär / 11:30 |
CROPENERGIES AG |
TRADE |
|
-0,04 |
|
11,20 |
11,20 |
11,20 |
11,20 |
7957 |
27.Feb / 22:26 |
CTS EVENTIM KGAA |
TRADE |
|
+0,55 |
|
81,65 |
82,30 |
81,25 |
82,30 |
1129 |
28.Mär / 11:47 |
DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,01 |
|
46,46 |
46,81 |
46,41 |
46,64 |
47559 |
28.Mär / 11:48 |
DATA MODUL AG O.N. |
TRADE |
|
-0,60 |
|
36,20 |
36,20 |
36,20 |
36,20 |
1 |
28.Mär / 09:30 |
DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,255 |
|
27,220 |
27,220 |
26,700 |
26,780 |
22476 |
28.Mär / 11:43 |
DELTICOM AG NA O.N. |
TRADE |
|
+0,03 |
|
2,20 |
2,22 |
2,19 |
2,22 |
23310 |
28.Mär / 10:20 |
DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,015 |
|
0,765 |
0,765 |
0,760 |
0,760 |
5589 |
28.Mär / 09:14 |
DERMAPHARM HLDG INH O.N. |
TRADE |
|
-1,26 |
|
34,02 |
34,30 |
32,52 |
32,90 |
7040 |
28.Mär / 11:48 |
DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,058 |
|
14,672 |
14,740 |
14,590 |
14,652 |
330760 |
28.Mär / 11:48 |
DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,85 |
|
188,80 |
189,65 |
187,90 |
189,35 |
1842 |
28.Mär / 11:48 |
DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,18 |
|
18,92 |
19,02 |
18,92 |
19,02 |
690 |
28.Mär / 11:24 |
DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,58 |
|
40,200 |
40,200 |
39,200 |
40,000 |
129293 |
28.Mär / 11:48 |
DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,07 |
|
19,18 |
19,21 |
19,02 |
19,03 |
5666 |
28.Mär / 11:27 |
DEUTZ AG O.N. |
TRADE |
|
-0,065 |
|
5,990 |
6,040 |
5,900 |
5,935 |
85977 |
28.Mär / 11:42 |
DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,04 |
|
1,80 |
1,80 |
1,80 |
1,80 |
2500 |
28.Mär / 10:39 |
DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
+0,04 |
|
5,52 |
6,00 |
5,52 |
5,78 |
7086 |
27.Mär / 22:26 |
DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
9,60 |
9,60 |
9,60 |
9,65 |
1 |
25.Mär / 22:26 |
DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
43,80 |
44,00 |
43,80 |
43,80 |
112 |
28.Mär / 11:30 |
DR. HOENLE AG O.N. |
TRADE |
|
-0,15 |
|
19,35 |
19,35 |
19,35 |
19,35 |
64 |
28.Mär / 11:28 |
DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,08 |
|
93,46 |
94,42 |
93,26 |
93,54 |
11143 |
28.Mär / 11:48 |
DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,70 |
|
45,60 |
45,60 |
44,70 |
44,70 |
117 |
28.Mär / 09:30 |
DRAEGERWERK VZO O.N. |
TRADE |
|
-0,30 |
|
50,80 |
51,00 |
50,70 |
51,00 |
485 |
28.Mär / 11:20 |
DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,05 |
|
25,60 |
25,85 |
25,45 |
25,70 |
2716 |
28.Mär / 11:19 |
DT.KONSUM REIT-AG |
TRADE |
|
-0,14 |
|
3,08 |
3,08 |
2,95 |
2,95 |
15950 |
28.Mär / 11:24 |
DT.PFANDBRIEFBK AG |
TRADE |
|
-0,008 |
|
4,958 |
4,998 |
4,816 |
4,936 |
190240 |
28.Mär / 11:44 |
DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
7,95 |
7,95 |
7,95 |
7,95 |
2 |
28.Mär / 08:06 |
DT.TELEKOM AG NA |
TRADE |
|
+0,105 |
|
22,395 |
22,590 |
22,380 |
22,560 |
202312 |
28.Mär / 11:48 |
DUERR AG O.N. |
TRADE |
|
-0,12 |
|
21,36 |
21,60 |
21,12 |
21,40 |
3191 |
28.Mär / 11:48 |
DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,12 |
|
41,02 |
41,10 |
40,70 |
41,00 |
20224 |
28.Mär / 11:48 |
E.ON SE NA O.N. |
TRADE |
|
-0,025 |
|
12,820 |
12,890 |
12,805 |
12,845 |
126735 |
28.Mär / 11:47 |
ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,14 |
|
37,48 |
37,86 |
36,74 |
37,62 |
8903 |
28.Mär / 11:48 |
ECOTEL COMMUNICATION AG |
TRADE |
|
-0,20 |
|
15,30 |
15,35 |
15,30 |
15,35 |
1171 |
28.Mär / 11:20 |
EINHELL GERMANY VZO O.N. |
TRADE |
|
+2,00 |
|
151,60 |
152,00 |
148,20 |
152,00 |
220 |
28.Mär / 09:46 |
EISEN- U.HUETTENWERKE |
STG |
|
-0,20 |
|
9,85 |
9,85 |
9,65 |
9,65 |
0 |
28.Mär / 10:00 |
ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,20 |
|
72,90 |
73,60 |
72,70 |
73,40 |
867 |
28.Mär / 11:04 |
ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,015 |
|
6,000 |
6,000 |
5,795 |
5,945 |
9158 |
28.Mär / 11:41 |
ELUMEO SE |
TRADE |
|
0 |
|
2,14 |
2,14 |
2,14 |
2,32 |
20 |
25.Mär / 22:26 |
ENAPTER AG INH O.N. |
TRADE |
|
-0,04 |
|
5,78 |
5,78 |
5,56 |
5,70 |
3841 |
28.Mär / 11:34 |
ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+2,00 |
|
77,00 |
78,20 |
76,00 |
78,20 |
240 |
28.Mär / 10:49 |
ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
16,845 |
16,870 |
16,840 |
16,845 |
36064 |
28.Mär / 11:45 |
ENERGIEKONTOR O.N. |
TRADE |
|
-6,40 |
|
71,00 |
71,00 |
62,70 |
65,30 |
21810 |
28.Mär / 11:47 |
EPIGENOMICS AG NA O.N. |
TRADE |
|
+0,06 |
|
1,775 |
1,875 |
1,775 |
1,815 |
149 |
27.Mär / 22:26 |
EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,045 |
|
18,400 |
18,495 |
18,265 |
18,385 |
23058 |
28.Mär / 11:48 |
EVOTEC SE INH O.N. |
TRADE |
|
-0,045 |
|
14,475 |
14,495 |
14,200 |
14,330 |
48579 |
28.Mär / 11:47 |
FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,56 |
3,56 |
3,56 |
3,56 |
0 |
28.Mär / 11:30 |
FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
9,10 |
9,10 |
9,10 |
9,70 |
303 |
26.Mär / 22:26 |
FIELMANN GROUP AG O.N. |
TRADE |
|
-0,10 |
|
42,90 |
42,90 |
42,46 |
42,64 |
2291 |
28.Mär / 11:20 |
FIRST SENSOR AG O.N. |
TRADE |
|
-0,60 |
|
58,40 |
58,40 |
58,00 |
58,00 |
3 |
28.Mär / 09:30 |
FLATEXDEGIRO AG NA O.N. |
TRADE |
|
+0,19 |
|
10,35 |
10,52 |
10,25 |
10,48 |
51441 |
28.Mär / 11:45 |
FORIS AG |
TRADE |
|
+0,04 |
|
1,48 |
1,50 |
1,48 |
1,50 |
4725 |
28.Mär / 11:27 |
FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,40 |
|
24,50 |
24,90 |
24,10 |
24,10 |
4075 |
28.Mär / 11:31 |
FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,04 |
|
15,02 |
15,20 |
14,86 |
15,20 |
5242 |
28.Mär / 11:46 |
FRANCOTYP-POSTALIA HLDG |
TRADE |
|
-0,04 |
|
2,46 |
2,46 |
2,46 |
2,46 |
1000 |
28.Mär / 11:29 |
FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,24 |
|
48,88 |
49,12 |
48,60 |
48,84 |
4060 |
28.Mär / 11:41 |
FREENET AG NA O.N. |
TRADE |
|
+0,02 |
|
26,18 |
26,20 |
26,02 |
26,14 |
23152 |
28.Mär / 11:47 |
FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,33 |
|
35,49 |
36,00 |
35,45 |
35,94 |
4663 |
28.Mär / 11:42 |
FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,12 |
|
24,87 |
25,38 |
24,87 |
25,10 |
25115 |
28.Mär / 11:43 |
FRIWO AG O.N. |
TRADE |
|
0 |
|
27,80 |
27,80 |
27,80 |
28,60 |
66 |
25.Mär / 22:26 |
FUCHS SE NA ST O.N. |
TRADE |
|
-0,45 |
|
36,90 |
36,90 |
36,30 |
36,30 |
1363 |
28.Mär / 11:48 |
FUCHS SE VZO NA O.N. |
TRADE |
|
-0,32 |
|
45,88 |
46,12 |
45,56 |
45,72 |
652 |
28.Mär / 11:13 |
GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,830 |
0,830 |
0,830 |
0,795 |
200 |
26.Mär / 22:26 |
GEA GROUP AG |
TRADE |
|
-0,22 |
|
39,42 |
39,46 |
39,24 |
39,32 |
643 |
28.Mär / 11:21 |
GELSENWASSER AG |
STG |
|
0 |
|
670 |
670 |
670 |
670 |
0 |
28.Mär / 10:00 |
GERM.VAL.PRP.GRP INH O.N. |
STG |
|
0 |
|
0,80 |
0,80 |
0,80 |
0,80 |
0 |
28.Mär / 10:00 |
GERRESHEIMER AG |
TRADE |
|
+1,30 |
|
104,30 |
105,60 |
103,00 |
105,60 |
2059 |
28.Mär / 11:44 |
GESCO SE NA O.N. |
TRADE |
|
-0,05 |
|
17,20 |
17,20 |
17,15 |
17,15 |
300 |
28.Mär / 09:29 |
GFT TECHNOLOGIES SE |
TRADE |
|
-0,24 |
|
27,42 |
27,48 |
26,90 |
27,02 |
2646 |
28.Mär / 11:37 |
GIGASET AG O.N. |
TRADE |
|
+0,0125 |
|
0,0400 |
0,0600 |
0,0400 |
0,0600 |
63100 |
28.Mär / 11:33 |
GRAMMER AG O.N. |
TRADE |
|
+0,30 |
|
11,00 |
11,40 |
10,90 |
11,10 |
1914 |
28.Mär / 11:33 |
GRENKE AG NA O.N. |
TRADE |
|
-0,55 |
|
25,00 |
25,00 |
24,50 |
24,50 |
2395 |
28.Mär / 11:15 |
H+R KGAA INH. O.N. |
TRADE |
|
-0,05 |
|
4,82 |
4,85 |
4,82 |
4,85 |
1200 |
28.Mär / 10:59 |
HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,08 |
|
6,79 |
6,83 |
6,69 |
6,73 |
14552 |
28.Mär / 11:44 |
HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,06 |
|
16,74 |
16,86 |
16,72 |
16,86 |
1460 |
28.Mär / 10:46 |
HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,90 |
|
252,90 |
254,40 |
249,10 |
253,70 |
5007 |
28.Mär / 11:37 |
HANSEYACHTS O.N. |
TRADE |
|
+0,02 |
|
2,68 |
2,68 |
2,66 |
2,66 |
810 |
28.Mär / 09:45 |
HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,40 |
|
139,40 |
139,50 |
135,70 |
137,00 |
1975 |
28.Mär / 11:44 |
HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,30 |
|
28,40 |
28,80 |
28,40 |
28,60 |
1531 |
28.Mär / 11:27 |
HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
89,50 |
89,50 |
89,50 |
89,50 |
0 |
28.Mär / 10:00 |
HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,55 |
|
101,35 |
102,20 |
100,85 |
101,85 |
11627 |
28.Mär / 11:43 |
HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,02 |
|
3,26 |
3,26 |
3,06 |
3,12 |
10247 |
28.Mär / 11:47 |
HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,006 |
|
1,019 |
1,029 |
1,005 |
1,019 |
75258 |
28.Mär / 11:48 |
HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,80 |
|
84,90 |
84,90 |
84,90 |
84,90 |
229 |
28.Mär / 11:04 |
HELLOFRESH SE INH O.N. |
TRADE |
|
-0,10 |
|
6,602 |
6,664 |
6,468 |
6,520 |
159035 |
28.Mär / 11:48 |
HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,04 |
|
66,96 |
67,34 |
66,92 |
67,32 |
692 |
28.Mär / 11:17 |
HENKEL AG+CO.KGAA VZO |
TRADE |
|
0 |
|
74,48 |
75,00 |
74,24 |
74,64 |
3196 |
28.Mär / 11:48 |
HENSOLDT AG INH O.N. |
TRADE |
|
+0,78 |
|
42,70 |
43,74 |
42,68 |
43,54 |
148486 |
28.Mär / 11:48 |
HGEARS AG INH O.N. |
TRADE |
|
+0,01 |
|
2,53 |
2,74 |
2,53 |
2,74 |
425 |
28.Mär / 10:51 |
HOCHTIEF AG |
TRADE |
|
-3,10 |
|
110,70 |
110,70 |
105,60 |
107,30 |
3091 |
28.Mär / 11:38 |
HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,30 |
|
73,45 |
73,90 |
72,95 |
73,60 |
639 |
28.Mär / 11:23 |
HUGO BOSS AG NA O.N. |
TRADE |
|
+0,12 |
|
55,14 |
55,28 |
54,80 |
55,18 |
14263 |
28.Mär / 11:41 |
HYPOPORT SE NA O.N. |
TRADE |
|
-0,60 |
|
235,20 |
237,60 |
232,40 |
235,00 |
442 |
28.Mär / 11:39 |
INDUS HOLDING AG |
TRADE |
|
-0,30 |
|
27,20 |
27,20 |
26,65 |
26,90 |
8689 |
28.Mär / 11:41 |
INFAS HLDG AG O.N. |
TRADE |
|
-0,06 |
|
3,08 |
3,08 |
3,08 |
3,14 |
625 |
27.Mär / 22:26 |
INFINEON TECH.AG NA O.N. |
TRADE |
|
0 |
|
31,500 |
31,835 |
31,400 |
31,500 |
67457 |
28.Mär / 11:47 |
INIT INNOVATION O.N. |
TRADE |
|
-0,10 |
|
35,70 |
36,10 |
35,60 |
35,60 |
1439 |
28.Mär / 11:18 |
INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,12 |
|
9,23 |
9,26 |
9,22 |
9,24 |
1847 |
28.Mär / 09:57 |
INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,015 |
|
1,625 |
1,675 |
1,625 |
1,675 |
551 |
28.Mär / 11:27 |
INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,342 |
0,342 |
0,342 |
0,384 |
400 |
26.Mär / 22:26 |
INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,10 |
|
4,06 |
4,28 |
4,04 |
4,18 |
530 |
27.Mär / 22:26 |
INVISION AG |
TRADE |
|
0 |
|
6 |
6 |
6 |
6 |
82 |
20.Feb / 22:26 |
IONOS GROUP SE NA O.N. |
TRADE |
|
+0,50 |
|
20,85 |
21,25 |
20,60 |
21,25 |
12348 |
28.Mär / 11:44 |
IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,16 |
|
15,00 |
15,48 |
15,00 |
15,34 |
1466 |
28.Mär / 11:40 |
JENOPTIK AG NA O.N. |
TRADE |
|
-0,10 |
|
29,28 |
29,28 |
28,70 |
29,06 |
11070 |
28.Mär / 11:45 |
JOST WERKE SE INH. O.N. |
TRADE |
|
-0,20 |
|
47,25 |
47,35 |
46,95 |
47,35 |
355 |
28.Mär / 10:43 |
JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,64 |
|
33,70 |
34,88 |
33,50 |
34,42 |
12838 |
28.Mär / 11:34 |
K+S AG NA O.N. |
TRADE |
|
+0,01 |
|
14,495 |
14,645 |
14,330 |
14,460 |
34458 |
28.Mär / 11:46 |
KAP AG INH O.N. |
TRADE |
|
-0,20 |
|
10,40 |
10,40 |
10,30 |
10,30 |
338 |
27.Mär / 22:26 |
KATEK SE INH O.N. |
TRADE |
|
-0,05 |
|
15,10 |
15,20 |
15,10 |
15,15 |
507 |
28.Mär / 11:43 |
KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,60 |
4,60 |
4,60 |
4,60 |
0 |
28.Mär / 10:00 |
KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,51 |
1,52 |
1,51 |
1,47 |
3212 |
20.Mär / 22:26 |
KION GROUP AG |
TRADE |
|
-0,30 |
|
48,50 |
49,06 |
48,20 |
49,06 |
7574 |
28.Mär / 11:48 |
KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,06 |
|
3,14 |
3,36 |
3,14 |
3,36 |
151 |
28.Mär / 10:51 |
KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,04 |
|
6,595 |
6,650 |
6,550 |
6,600 |
23172 |
28.Mär / 11:39 |
KNAUS AG INH O.N. |
TRADE |
|
+1,90 |
|
41,15 |
43,05 |
41,15 |
42,00 |
12026 |
28.Mär / 11:47 |
KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,04 |
|
70,36 |
70,78 |
70,36 |
70,62 |
1130 |
28.Mär / 11:41 |
KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,10 |
|
12,46 |
12,50 |
12,46 |
12,50 |
1100 |
28.Mär / 10:25 |
KPS AG NA O.N. |
TRADE |
|
-0,01 |
|
1,155 |
1,155 |
1,155 |
1,155 |
514 |
28.Mär / 10:24 |
KRONES AG O.N. |
TRADE |
|
-0,50 |
|
123,40 |
123,40 |
122,40 |
122,70 |
1158 |
28.Mär / 11:48 |
KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
675 |
680 |
675 |
675 |
119 |
28.Mär / 11:22 |
KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+20 |
|
604 |
624 |
604 |
624 |
165 |
28.Mär / 11:48 |
KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,25 |
|
49,65 |
49,85 |
49,55 |
49,85 |
273 |
28.Mär / 10:58 |
LANXESS AG |
TRADE |
|
-0,35 |
|
25,25 |
25,43 |
24,81 |
24,86 |
4335 |
28.Mär / 11:44 |
LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,56 |
|
79,58 |
80,10 |
79,08 |
79,08 |
2064 |
28.Mär / 11:22 |
LEIFHEIT AG O.N. |
TRADE |
|
-0,25 |
|
14,95 |
14,95 |
14,65 |
14,85 |
524 |
28.Mär / 11:36 |
LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,50 |
0,50 |
0,50 |
0,50 |
0 |
28.Mär / 11:30 |
LINUS DIGITAL FINANCE AG |
STG |
|
0 |
|
1,65 |
1,65 |
1,65 |
1,65 |
0 |
28.Mär / 11:30 |
LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,055 |
|
8,015 |
8,145 |
8,015 |
8,015 |
2536 |
28.Mär / 11:47 |
LS TELCOM AG |
TRADE |
|
-0,04 |
|
4,32 |
4,42 |
4,32 |
4,40 |
1693 |
28.Mär / 09:05 |
LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,20 |
|
21,40 |
21,40 |
21,40 |
22,60 |
67 |
27.Mär / 22:26 |
LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,03 |
|
7,300 |
7,309 |
7,191 |
7,285 |
676985 |
28.Mär / 11:48 |
MAINOVA AG O.N. |
STG |
|
-4 |
|
358 |
358 |
358 |
358 |
0 |
28.Mär / 10:00 |
MANZ AG |
TRADE |
|
+0,02 |
|
10,02 |
10,08 |
10,02 |
10,08 |
961 |
28.Mär / 11:21 |
MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+7 |
|
224 |
233 |
224 |
233 |
216 |
28.Mär / 11:45 |
MASTERFLEX O.N. |
TRADE |
|
+0,86 |
|
9,42 |
10,20 |
9,40 |
10,20 |
3446 |
28.Mär / 11:46 |
MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
1,82 |
1,82 |
1,82 |
1,90 |
100 |
22.Mär / 22:26 |
MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,12 |
|
5,62 |
5,62 |
5,56 |
5,56 |
8110 |
28.Mär / 11:27 |
MBB SE O.N. |
TRADE |
|
-0,80 |
|
102,00 |
102,00 |
102,00 |
102,00 |
40 |
28.Mär / 11:23 |
MEDICLIN AG |
TRADE |
|
+0,06 |
|
2,54 |
2,56 |
2,54 |
2,56 |
1759 |
27.Mär / 22:26 |
MEDIGENE AG NA O.N. |
TRADE |
|
+0,09 |
|
2,14 |
2,27 |
1,92 |
2,24 |
173633 |
28.Mär / 11:48 |
MEDION AG O.N. |
TRADE |
|
0 |
|
11,40 |
11,40 |
11,40 |
11,30 |
190 |
27.Mär / 22:26 |
MEDIOS AG O.N. |
TRADE |
|
-0,12 |
|
15,92 |
16,10 |
15,16 |
15,80 |
5193 |
28.Mär / 11:26 |
MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,28 |
|
73,50 |
73,97 |
73,26 |
73,88 |
69556 |
28.Mär / 11:47 |
MERCK KGAA O.N. |
TRADE |
|
+3,95 |
|
160,20 |
164,15 |
159,50 |
163,90 |
5011 |
28.Mär / 11:46 |
META WOLF AG INH O.N. |
STG |
|
0 |
|
3,80 |
3,80 |
3,78 |
3,78 |
0 |
28.Mär / 10:00 |
METRO AG ST O.N. |
TRADE |
|
-0,06 |
|
5,130 |
5,245 |
5,040 |
5,065 |
50652 |
28.Mär / 11:25 |
METRO AG VZO O.N. |
TRADE |
|
+0,20 |
|
5,70 |
5,70 |
5,70 |
5,70 |
220 |
28.Mär / 11:36 |
MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
25 |
25 |
25 |
25 |
100 |
25.Mär / 22:26 |
MISTER SPEX SE INH O.N. |
TRADE |
|
-0,10 |
|
3,400 |
3,400 |
3,255 |
3,300 |
2473 |
28.Mär / 11:07 |
MLP SE INH. O.N. |
TRADE |
|
+0,02 |
|
5,60 |
5,60 |
5,54 |
5,59 |
14146 |
28.Mär / 11:35 |
MORPHOSYS AG O.N. |
TRADE |
|
+0,06 |
|
67,06 |
67,22 |
67,06 |
67,20 |
7929 |
28.Mär / 11:46 |
MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,80 |
|
234,00 |
236,80 |
232,10 |
235,90 |
2774 |
28.Mär / 11:44 |
MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,30 |
|
5,90 |
5,90 |
5,90 |
5,75 |
200 |
27.Mär / 22:26 |
MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+1,20 |
|
450,00 |
451,50 |
445,00 |
451,10 |
9293 |
28.Mär / 11:48 |
MUTARES KGAA NA O.N. |
TRADE |
|
+0,50 |
|
35,10 |
36,15 |
35,10 |
35,90 |
2750 |
28.Mär / 11:36 |
MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,70 |
|
30,90 |
31,70 |
30,70 |
31,70 |
469 |
28.Mär / 11:28 |
NAGARRO SE NA O.N. |
TRADE |
|
+0,70 |
|
79,00 |
79,70 |
78,50 |
79,70 |
942 |
28.Mär / 11:39 |
NEMETSCHEK SE O.N. |
TRADE |
|
-1,60 |
|
92,90 |
93,04 |
91,54 |
91,54 |
2161 |
28.Mär / 11:44 |
NEW WORK SE NA O.N. |
TRADE |
|
-0,30 |
|
65,40 |
65,70 |
63,40 |
65,70 |
767 |
28.Mär / 10:44 |
NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
NEXUS AG O.N. |
TRADE |
|
0 |
|
56,60 |
57,50 |
56,60 |
56,90 |
170 |
28.Mär / 11:34 |
NFON AG INH O.N. |
TRADE |
|
-0,20 |
|
5,32 |
5,32 |
5,06 |
5,20 |
325 |
27.Mär / 22:26 |
NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,30 |
|
7,25 |
7,25 |
7,05 |
7,05 |
731 |
28.Mär / 11:35 |
NORDEX SE O.N. |
TRADE |
|
-0,13 |
|
12,150 |
12,265 |
11,900 |
12,080 |
52061 |
28.Mär / 11:46 |
NORDWEST HANDEL AG |
STG |
|
-0,40 |
|
21,00 |
21,00 |
20,60 |
20,60 |
0 |
28.Mär / 11:30 |
NORMA GROUP SE NA O.N. |
TRADE |
|
-0,22 |
|
17,60 |
17,60 |
17,31 |
17,31 |
3652 |
28.Mär / 11:28 |
NSI ASSET AG |
STG |
|
0 |
|
1,27 |
1,27 |
1,27 |
1,27 |
0 |
28.Mär / 10:00 |
OHB SE O.N. |
TRADE |
|
-0,25 |
|
43,50 |
43,50 |
43,20 |
43,20 |
636 |
28.Mär / 11:22 |
ORBIS SE INH O.N. |
TRADE |
|
0 |
|
6,00 |
6,00 |
6,00 |
6,00 |
300 |
28.Mär / 09:42 |
OVB HOLDING AG |
STG |
|
-0,10 |
|
19,00 |
19,30 |
19,00 |
19,30 |
0 |
28.Mär / 11:30 |
PAION AG INH O.N. |
TRADE |
|
-0,0119 |
|
0,0300 |
0,0390 |
0,0275 |
0,0275 |
1890 |
28.Mär / 11:47 |
PANAMAX AG |
STG |
|
0 |
|
0,40 |
0,40 |
0,40 |
0,40 |
0 |
28.Mär / 10:00 |
PARAGON KGAA INH O.N. |
TRADE |
|
+0,02 |
|
3,25 |
3,37 |
3,02 |
3,37 |
3135 |
28.Mär / 09:52 |
PATRIZIA SE NA O.N. |
TRADE |
|
-0,04 |
|
8,76 |
8,76 |
8,61 |
8,64 |
4218 |
28.Mär / 11:31 |
PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,30 |
0,30 |
0,30 |
0,30 |
0 |
28.Mär / 10:00 |
PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
155,60 |
155,60 |
155,60 |
155,60 |
72 |
28.Mär / 11:36 |
PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,40 |
|
13,00 |
13,00 |
12,50 |
12,50 |
527 |
28.Mär / 11:19 |
PHARMASGP HOLDING SE O.N. |
TRADE |
|
0 |
|
22,30 |
22,30 |
21,00 |
21,70 |
1341 |
26.Mär / 22:26 |
PHILOMAXCAP AG INH O.N. |
STG |
|
0 |
|
0,60 |
0,60 |
0,60 |
0,60 |
0 |
28.Mär / 10:00 |
PITTLER MA.FABR. AG |
STG |
|
0 |
|
2,14 |
2,14 |
2,14 |
2,14 |
0 |
28.Mär / 10:00 |
PNE AG NA O.N. |
TRADE |
|
-0,04 |
|
13,50 |
13,50 |
13,26 |
13,50 |
2390 |
28.Mär / 10:45 |
PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,21 |
|
49,29 |
49,43 |
48,95 |
48,99 |
19582 |
28.Mär / 11:47 |
PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,10 |
|
9,00 |
9,16 |
9,00 |
9,16 |
3791 |
28.Mär / 11:26 |
PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,018 |
|
6,568 |
6,610 |
6,450 |
6,606 |
46678 |
28.Mär / 11:40 |
PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
23,00 |
23,15 |
22,65 |
22,65 |
905 |
28.Mär / 11:29 |
PUMA SE |
TRADE |
|
+0,25 |
|
41,11 |
41,94 |
41,00 |
41,54 |
12608 |
28.Mär / 11:47 |
PVA TEPLA AG O.N. |
TRADE |
|
+0,05 |
|
19,02 |
19,19 |
18,75 |
19,01 |
21939 |
28.Mär / 11:46 |
PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
30,00 |
30,40 |
30,00 |
30,00 |
410 |
27.Mär / 22:26 |
Q.BEYOND AG NA O.N. |
TRADE |
|
-0,012 |
|
0,572 |
0,582 |
0,570 |
0,570 |
26250 |
28.Mär / 11:41 |
R. STAHL AG NA O.N. |
TRADE |
|
-1,60 |
|
22,80 |
23,00 |
21,40 |
21,40 |
432 |
28.Mär / 10:51 |
RATIONAL AG |
TRADE |
|
-17,00 |
|
820,50 |
820,50 |
785,00 |
797,00 |
1066 |
28.Mär / 11:35 |
READCREST CAPITAL AG O.N. |
STG |
|
0 |
|
1,00 |
1,00 |
1,00 |
1,00 |
0 |
28.Mär / 10:00 |
REALTECH AG O.N. |
TRADE |
|
+0,29 |
|
0,945 |
1,220 |
0,945 |
1,220 |
17175 |
28.Mär / 11:42 |
RHEINMETALL AG |
TRADE |
|
+8,40 |
|
513,80 |
522,00 |
512,20 |
520,00 |
45454 |
28.Mär / 11:48 |
RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
11,00 |
11,00 |
11,00 |
11,00 |
30 |
28.Mär / 10:14 |
RINGMETALL SE NA O.N. |
TRADE |
|
+0,08 |
|
3,50 |
3,60 |
3,42 |
3,60 |
4312 |
28.Mär / 09:53 |
ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
RWE AG INH O.N. |
TRADE |
|
-0,07 |
|
31,56 |
31,78 |
31,30 |
31,41 |
103076 |
28.Mär / 11:48 |
SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,03 |
|
19,09 |
19,09 |
18,87 |
19,00 |
5301 |
28.Mär / 11:43 |
SALZGITTER AG O.N. |
TRADE |
|
-0,14 |
|
23,78 |
24,12 |
23,78 |
24,12 |
2258 |
28.Mär / 11:47 |
SAP SE O.N. |
TRADE |
|
-1,20 |
|
181,78 |
181,98 |
179,14 |
180,30 |
24394 |
28.Mär / 11:48 |
SARTORIUS AG O.N. |
TRADE |
|
+8,00 |
|
269,50 |
277,50 |
266,50 |
276,50 |
130 |
28.Mär / 11:36 |
SARTORIUS AG VZO O.N. |
TRADE |
|
+4,50 |
|
366,00 |
375,00 |
363,20 |
368,90 |
6487 |
28.Mär / 11:44 |
SCHAEFFLER AG INH. VZO |
TRADE |
|
-0,02 |
|
6,295 |
6,330 |
6,250 |
6,275 |
42688 |
28.Mär / 11:48 |
SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
15,20 |
15,40 |
15,20 |
15,40 |
441 |
28.Mär / 11:45 |
SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,20 |
|
40,80 |
40,80 |
39,80 |
40,60 |
779 |
28.Mär / 11:30 |
SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,14 |
|
6,04 |
6,04 |
5,98 |
6,04 |
320 |
28.Mär / 11:29 |
SCOUT24 SE NA O.N. |
TRADE |
|
+0,36 |
|
69,10 |
69,46 |
68,90 |
69,46 |
346 |
28.Mär / 10:20 |
SECUNET SECURITY AG O.N. |
TRADE |
|
+1,60 |
|
157,80 |
160,80 |
157,20 |
160,40 |
307 |
28.Mär / 11:46 |
SERVICEWARE SE INH O.N. |
TRADE |
|
-0,50 |
|
11,95 |
11,95 |
11,65 |
11,65 |
156 |
28.Mär / 11:21 |
SFC ENERGY AG |
TRADE |
|
+0,22 |
|
18,96 |
19,40 |
18,84 |
19,12 |
12081 |
28.Mär / 11:48 |
SGL CARBON SE O.N. |
TRADE |
|
-0,065 |
|
7,265 |
7,285 |
7,090 |
7,150 |
38789 |
28.Mär / 11:32 |
SIEMENS AG NA O.N. |
TRADE |
|
+0,08 |
|
177,02 |
177,90 |
176,32 |
177,24 |
17745 |
28.Mär / 11:48 |
SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,385 |
|
16,460 |
16,900 |
16,415 |
16,820 |
368830 |
28.Mär / 11:45 |
SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,18 |
|
56,20 |
56,76 |
56,16 |
56,62 |
8650 |
28.Mär / 11:45 |
SILTRONIC AG NA O.N. |
TRADE |
|
-1,55 |
|
84,50 |
84,50 |
83,00 |
83,20 |
2272 |
28.Mär / 11:38 |
SIMONA AG O.N. |
STG |
|
0 |
|
66,00 |
66,00 |
66,00 |
66,00 |
0 |
28.Mär / 11:30 |
SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,03 |
|
1,045 |
1,180 |
1,045 |
1,120 |
887 |
28.Mär / 11:13 |
SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,30 |
0,30 |
0,30 |
0,30 |
0 |
28.Mär / 10:00 |
SIXT SE ST O.N. |
TRADE |
|
-0,10 |
|
92,40 |
92,50 |
91,95 |
92,15 |
2207 |
28.Mär / 11:48 |
SIXT SE VZO O.N. |
TRADE |
|
-0,50 |
|
67,60 |
67,90 |
67,10 |
67,40 |
1958 |
28.Mär / 11:39 |
SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,05 |
|
56,95 |
56,95 |
54,15 |
54,70 |
11029 |
28.Mär / 11:45 |
SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,10 |
|
44,00 |
44,10 |
44,00 |
44,00 |
136 |
28.Mär / 11:46 |
SOFTING AG O.N. |
TRADE |
|
-0,05 |
|
5,55 |
5,55 |
5,50 |
5,55 |
2794 |
28.Mär / 10:38 |
SOFTWARE AG NA O.N. |
TRADE |
|
-0,02 |
|
36,88 |
37,40 |
36,60 |
36,88 |
5301 |
23.Feb / 22:26 |
SPL.MEDIEN AG O.N. |
TRADE |
|
0 |
|
1,18 |
1,18 |
1,18 |
1,17 |
376 |
26.Mär / 22:26 |
SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,045 |
|
0,69 |
0,69 |
0,67 |
0,71 |
4500 |
27.Mär / 22:26 |
STABILUS SE INH. O.N. |
TRADE |
|
-1,00 |
|
59,65 |
59,65 |
59,65 |
59,65 |
35 |
28.Mär / 10:38 |
STEMMER IMAGING AG INH ON |
TRADE |
|
+0,70 |
|
33,00 |
33,80 |
33,00 |
33,50 |
2026 |
28.Mär / 10:43 |
STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,40 |
|
158,80 |
158,80 |
158,20 |
158,80 |
126 |
28.Mär / 11:39 |
STRATEC SE NA O.N. |
TRADE |
|
-3,95 |
|
42,00 |
42,00 |
37,70 |
38,55 |
4938 |
28.Mär / 11:41 |
STROEER SE + CO. KGAA |
TRADE |
|
+0,15 |
|
55,65 |
56,00 |
55,60 |
56,00 |
546 |
28.Mär / 11:32 |
STS GROUP AG O.N. |
TRADE |
|
-1,05 |
|
6,95 |
7,20 |
5,70 |
6,05 |
15418 |
28.Mär / 11:37 |
SUEDZUCKER AG O.N. |
TRADE |
|
+0,12 |
|
13,13 |
13,31 |
13,05 |
13,30 |
26687 |
28.Mär / 11:48 |
SUESS MICROTEC SE NA O.N. |
TRADE |
|
-2,35 |
|
38,85 |
39,15 |
36,05 |
36,55 |
19931 |
28.Mär / 11:48 |
SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
13,70 |
13,70 |
13,70 |
13,70 |
459 |
28.Mär / 10:29 |
SYMRISE AG INH. O.N. |
TRADE |
|
+1,00 |
|
109,30 |
111,50 |
109,15 |
110,55 |
2144 |
28.Mär / 11:43 |
SYNLAB AG INH O.N. |
TRADE |
|
-0,06 |
|
10,76 |
10,85 |
10,76 |
10,85 |
708 |
28.Mär / 11:28 |
SYZYGY AG O.N. |
TRADE |
|
-0,02 |
|
2,88 |
2,88 |
2,88 |
2,88 |
1100 |
28.Mär / 11:46 |
TAG IMMOBILIEN AG |
TRADE |
|
-0,07 |
|
12,745 |
12,785 |
12,580 |
12,620 |
22960 |
28.Mär / 11:47 |
TAKKT AG O.N. |
TRADE |
|
-0,58 |
|
13,86 |
13,86 |
13,26 |
13,40 |
9659 |
28.Mär / 11:11 |
TALANX AG NA O.N. |
TRADE |
|
+0,75 |
|
72,40 |
73,30 |
72,25 |
73,30 |
5182 |
28.Mär / 11:46 |
TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,10 |
0,10 |
0,10 |
0,10 |
0 |
28.Mär / 10:00 |
TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,025 |
|
13,790 |
13,900 |
13,580 |
13,890 |
12135 |
28.Mär / 11:37 |
TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,05 |
|
16,65 |
16,65 |
16,65 |
16,65 |
225 |
28.Mär / 10:04 |
TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
2,347 |
2,353 |
2,347 |
2,350 |
29444 |
28.Mär / 11:48 |
TELES AG ON |
TRADE |
|
0 |
|
1,10 |
1,10 |
1,10 |
1,18 |
896 |
26.Mär / 22:26 |
THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0022 |
|
0,0251 |
0,0251 |
0,0251 |
0,0251 |
5000 |
28.Mär / 09:08 |
THYSSENKRUPP AG O.N. |
TRADE |
|
-0,04 |
|
5,048 |
5,060 |
4,911 |
4,988 |
198049 |
28.Mär / 11:48 |
THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,23 |
|
14,72 |
14,72 |
14,26 |
14,35 |
21907 |
28.Mär / 11:48 |
TISCON AG O.N. |
STG |
|
+0,0005 |
|
0,0215 |
0,0215 |
0,0215 |
0,0215 |
0 |
28.Mär / 10:00 |
TRATON SE INH O.N. |
TRADE |
|
-0,66 |
|
33,70 |
33,90 |
32,80 |
33,18 |
21036 |
28.Mär / 11:44 |
TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,11 |
|
0,755 |
0,755 |
0,700 |
0,700 |
4971 |
27.Mär / 22:26 |
UNIPER SE NA O.N. |
TRADE |
|
+0,22 |
|
52,47 |
52,52 |
51,56 |
52,24 |
1021 |
28.Mär / 11:39 |
UNITED LABELS O.N. |
TRADE |
|
-0,22 |
|
2,02 |
2,02 |
2,02 |
2,02 |
22 |
28.Mär / 08:54 |
USU SOFTWARE AG |
TRADE |
|
-0,10 |
|
16,50 |
16,50 |
16,45 |
16,45 |
956 |
28.Mär / 11:44 |
UTD.INTERNET AG NA |
TRADE |
|
-0,12 |
|
21,30 |
21,32 |
21,06 |
21,14 |
3587 |
28.Mär / 11:37 |
UZIN UTZ SE O.N. |
TRADE |
|
-0,60 |
|
50,50 |
50,50 |
49,20 |
49,20 |
12 |
28.Mär / 09:31 |
VARTA AG O.N. |
TRADE |
|
+0,495 |
|
14,545 |
14,995 |
14,105 |
14,930 |
25362 |
28.Mär / 11:47 |
VERBIO SE INH O.N. |
TRADE |
|
0 |
|
20,75 |
20,81 |
20,22 |
20,73 |
17602 |
28.Mär / 11:48 |
VILLEROY + BOCH AG VZ |
TRADE |
|
+0,25 |
|
18,30 |
18,40 |
17,90 |
18,40 |
4641 |
28.Mär / 11:37 |
VISCOM AG O.N. |
TRADE |
|
-0,10 |
|
5,30 |
5,30 |
5,30 |
5,30 |
1751 |
28.Mär / 10:48 |
VITA 34 AG NA O.N. |
TRADE |
|
+0,31 |
|
4,43 |
4,83 |
4,43 |
4,66 |
362 |
27.Mär / 22:26 |
VITESCO TECHS GRP NA O.N. |
TRADE |
|
+0,10 |
|
64,50 |
64,90 |
64,05 |
64,45 |
1046 |
28.Mär / 11:48 |
VIVANCO GRUPPE AG |
STG |
|
-0,05 |
|
0,21 |
0,21 |
0,16 |
0,16 |
0 |
27.Mär / 17:15 |
VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,35 |
|
140,65 |
142,00 |
140,50 |
140,95 |
938 |
28.Mär / 11:42 |
VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,68 |
|
121,86 |
123,26 |
121,22 |
122,28 |
61085 |
28.Mär / 11:48 |
VOLTABOX AG INH. O.N. |
TRADE |
|
0 |
|
1,145 |
1,145 |
1,085 |
1,115 |
660 |
28.Mär / 11:36 |
VONOVIA SE NA O.N. |
TRADE |
|
-0,14 |
|
27,21 |
27,49 |
27,06 |
27,10 |
65684 |
28.Mär / 11:48 |
VOSSLOH AG O.N. |
TRADE |
|
-0,15 |
|
45,55 |
45,70 |
45,15 |
45,35 |
1833 |
28.Mär / 11:47 |
WACKER CHEMIE O.N. |
TRADE |
|
-1,30 |
|
107,50 |
109,00 |
106,20 |
106,20 |
4000 |
28.Mär / 11:40 |
WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,54 |
|
17,90 |
17,92 |
17,20 |
17,28 |
7337 |
28.Mär / 11:40 |
WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
10,50 |
10,50 |
10,50 |
10,50 |
0 |
28.Mär / 10:00 |
WASHTEC AG O.N. |
TRADE |
|
+0,55 |
|
38,75 |
39,55 |
38,75 |
39,55 |
518 |
28.Mär / 11:38 |
WCM BET.GRD.AG O.N. |
TRADE |
|
-0,06 |
|
1,90 |
1,90 |
1,84 |
1,91 |
550 |
27.Mär / 22:26 |
WESTAG AG INH ST O.N. |
TRADE |
|
0 |
|
32,00 |
32,00 |
32,00 |
33,40 |
200 |
26.Mär / 22:26 |
WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
30,00 |
30,00 |
30,00 |
28,20 |
268 |
20.Mär / 22:26 |
WESTWING GROUP INH. O.N. |
TRADE |
|
-0,15 |
|
7,84 |
7,84 |
7,83 |
7,84 |
1586 |
28.Mär / 09:28 |
WILD BUNCH AG O.N. |
STG |
|
-1,00 |
|
7 |
7 |
7 |
7 |
0 |
27.Mär / 12:17 |
NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,036 |
0,036 |
0,036 |
0,043 |
33 |
30.Jan / 00:00 |
WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,14 |
|
13,48 |
13,48 |
13,26 |
13,34 |
12361 |
28.Mär / 11:22 |
YOC AG O.N. |
TRADE |
|
-0,10 |
|
16,80 |
16,95 |
16,40 |
16,60 |
1403 |
28.Mär / 11:29 |
YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
2,52 |
2,60 |
2,52 |
2,60 |
0 |
28.Mär / 10:00 |
ZALANDO SE |
TRADE |
|
-0,09 |
|
26,45 |
26,78 |
26,11 |
26,43 |
58774 |
28.Mär / 11:48 |
ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,60 |
|
31,75 |
32,05 |
31,40 |
32,05 |
1026 |
28.Mär / 11:42 |
|
Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |