Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
1+1 AG INH O.N. |
TRADE |
|
-0,34 |
|
16,42 |
16,42 |
15,76 |
15,92 |
16591 |
28.Mär / 22:26 |
ADIDAS AG NA O.N. |
TRADE |
|
+2,10 |
|
204,45 |
208,00 |
204,25 |
206,90 |
10135 |
28.Mär / 22:26 |
ADTRAN HOLDINGS INC. |
TRADE |
|
+0,081 |
|
4,880 |
5,136 |
4,852 |
5,036 |
11577 |
28.Mär / 22:26 |
AIRBUS SE |
TRADE |
|
-1,44 |
|
172,02 |
172,34 |
170,48 |
170,68 |
14398 |
28.Mär / 22:26 |
AIXTRON SE NA O.N. |
TRADE |
|
+0,17 |
|
24,23 |
24,81 |
23,18 |
24,44 |
351810 |
28.Mär / 22:26 |
ALLIANZ SE NA O.N. |
TRADE |
|
+0,30 |
|
277,30 |
278,10 |
276,55 |
277,75 |
65813 |
28.Mär / 22:26 |
AROUNDTOWN EO-,01 |
TRADE |
|
-0,0525 |
|
1,9805 |
2,0840 |
1,9115 |
1,9630 |
888488 |
28.Mär / 22:26 |
ATOSS SOFTWARE AG |
TRADE |
|
+2,00 |
|
276 |
278 |
272 |
275 |
1152 |
28.Mär / 22:26 |
AURUBIS AG |
TRADE |
|
+0,18 |
|
65,28 |
65,30 |
64,46 |
65,00 |
12745 |
28.Mär / 22:26 |
BASF SE NA O.N. |
TRADE |
|
-0,16 |
|
53,29 |
53,48 |
52,73 |
52,90 |
269624 |
28.Mär / 22:26 |
BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,30 |
|
106,60 |
107,18 |
106,12 |
106,82 |
23284 |
28.Mär / 22:26 |
BAYER AG NA O.N. |
TRADE |
|
-0,005 |
|
28,680 |
28,695 |
28,175 |
28,445 |
257621 |
28.Mär / 22:26 |
BECHTLE AG O.N. |
TRADE |
|
+0,63 |
|
48,25 |
49,02 |
48,11 |
48,88 |
18572 |
28.Mär / 22:26 |
BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,28 |
|
32,08 |
32,34 |
31,70 |
31,86 |
2015 |
28.Mär / 22:26 |
BEIERSDORF AG O.N. |
TRADE |
|
-1,00 |
|
135,60 |
135,85 |
134,85 |
135,00 |
1814 |
28.Mär / 22:26 |
BRENNTAG SE NA O.N. |
TRADE |
|
-0,80 |
|
79,16 |
79,16 |
78,00 |
78,12 |
4374 |
28.Mär / 22:26 |
CANCOM SE O.N. |
TRADE |
|
+0,92 |
|
26,78 |
28,22 |
26,34 |
27,74 |
34379 |
28.Mär / 22:26 |
CARL ZEISS MEDITEC AG |
TRADE |
|
-3,50 |
|
119,85 |
119,85 |
115,45 |
116,15 |
5492 |
28.Mär / 22:26 |
COMMERZBANK AG |
TRADE |
|
-0,11 |
|
12,840 |
12,845 |
12,640 |
12,665 |
878557 |
28.Mär / 22:26 |
COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,84 |
|
29,24 |
29,28 |
28,30 |
28,44 |
23357 |
28.Mär / 22:26 |
CONTINENTAL AG O.N. |
TRADE |
|
-0,14 |
|
67,50 |
67,78 |
66,62 |
66,92 |
11852 |
28.Mär / 22:26 |
COVESTRO AG O.N. |
TRADE |
|
+0,34 |
|
50,06 |
50,84 |
49,76 |
50,54 |
31883 |
28.Mär / 22:26 |
CTS EVENTIM KGAA |
TRADE |
|
+0,95 |
|
81,65 |
83,20 |
81,25 |
82,60 |
4971 |
28.Mär / 22:26 |
DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,08 |
|
46,46 |
46,89 |
46,41 |
46,76 |
109988 |
28.Mär / 22:26 |
DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,805 |
|
27,220 |
27,220 |
26,145 |
26,270 |
64493 |
28.Mär / 22:26 |
DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,198 |
|
14,672 |
14,740 |
14,512 |
14,552 |
850012 |
28.Mär / 22:26 |
DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,45 |
|
188,80 |
189,95 |
187,90 |
189,65 |
3542 |
28.Mär / 22:26 |
DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,705 |
|
40,20 |
40,20 |
39,20 |
39,87 |
204909 |
28.Mär / 22:26 |
DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,94 |
|
93,46 |
94,42 |
92,30 |
92,48 |
30366 |
28.Mär / 22:26 |
DT.TELEKOM AG NA |
TRADE |
|
+0,05 |
|
22,395 |
22,590 |
22,380 |
22,465 |
439256 |
28.Mär / 22:26 |
E.ON SE NA O.N. |
TRADE |
|
-0,03 |
|
12,820 |
12,905 |
12,805 |
12,860 |
255758 |
28.Mär / 22:26 |
ENCAVIS AG INH. O.N. |
TRADE |
|
-0,01 |
|
16,845 |
16,880 |
16,835 |
16,860 |
70919 |
28.Mär / 22:26 |
ENERGIEKONTOR O.N. |
TRADE |
|
-6,40 |
|
71,00 |
71,00 |
62,70 |
65,20 |
37455 |
28.Mär / 22:26 |
EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,03 |
|
18,400 |
18,495 |
18,255 |
18,330 |
37293 |
28.Mär / 22:26 |
EVOTEC SE INH O.N. |
TRADE |
|
+0,33 |
|
14,475 |
14,775 |
14,200 |
14,640 |
155005 |
28.Mär / 22:26 |
FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,43 |
|
48,88 |
49,18 |
48,60 |
48,88 |
9269 |
28.Mär / 22:26 |
FREENET AG NA O.N. |
TRADE |
|
+0,04 |
|
26,18 |
26,20 |
26,00 |
26,10 |
65990 |
28.Mär / 22:26 |
FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,10 |
|
35,49 |
36,02 |
35,45 |
35,65 |
10990 |
28.Mär / 22:26 |
FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,01 |
|
24,87 |
25,38 |
24,87 |
25,00 |
73429 |
28.Mär / 22:26 |
FUCHS SE VZO NA O.N. |
TRADE |
|
-0,20 |
|
45,88 |
46,12 |
45,40 |
45,92 |
3544 |
28.Mär / 22:26 |
GEA GROUP AG |
TRADE |
|
-0,44 |
|
39,42 |
39,46 |
39,01 |
39,19 |
1589 |
28.Mär / 22:26 |
GERRESHEIMER AG |
TRADE |
|
0 |
|
104,30 |
105,90 |
103,00 |
104,50 |
5263 |
28.Mär / 22:26 |
HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,90 |
|
252,90 |
254,90 |
249,10 |
254,30 |
8851 |
28.Mär / 22:26 |
HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,60 |
|
101,35 |
102,40 |
100,85 |
102,00 |
24066 |
28.Mär / 22:26 |
HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
84,90 |
85,40 |
84,90 |
85,20 |
345 |
28.Mär / 22:26 |
HELLOFRESH SE INH O.N. |
TRADE |
|
-0,032 |
|
6,602 |
6,664 |
6,460 |
6,556 |
351607 |
28.Mär / 22:26 |
HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,28 |
|
74,48 |
75,00 |
74,16 |
74,48 |
12353 |
28.Mär / 22:26 |
HENSOLDT AG INH O.N. |
TRADE |
|
+0,98 |
|
42,70 |
43,98 |
42,62 |
43,62 |
289071 |
28.Mär / 22:26 |
HOCHTIEF AG |
TRADE |
|
-3,10 |
|
110,70 |
110,70 |
105,60 |
107,70 |
5807 |
28.Mär / 22:26 |
HUGO BOSS AG NA O.N. |
TRADE |
|
-0,64 |
|
55,14 |
55,66 |
54,08 |
54,54 |
27198 |
28.Mär / 22:26 |
INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,045 |
|
31,500 |
31,835 |
31,315 |
31,450 |
177061 |
28.Mär / 22:26 |
JENOPTIK AG NA O.N. |
TRADE |
|
-0,32 |
|
29,28 |
29,34 |
28,52 |
28,70 |
20162 |
28.Mär / 22:26 |
JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,70 |
|
33,70 |
34,88 |
33,50 |
34,28 |
32017 |
28.Mär / 22:26 |
K+S AG NA O.N. |
TRADE |
|
-0,035 |
|
14,495 |
14,645 |
14,330 |
14,435 |
78949 |
28.Mär / 22:26 |
KION GROUP AG |
TRADE |
|
-0,61 |
|
48,50 |
49,13 |
48,20 |
48,88 |
14167 |
28.Mär / 22:26 |
KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,78 |
|
70,36 |
70,78 |
69,78 |
70,10 |
2302 |
28.Mär / 22:26 |
KONTRON AG O.N |
TRADE |
|
-1,32 |
|
21,98 |
22,38 |
20,36 |
20,74 |
112783 |
28.Mär / 22:26 |
KRONES AG O.N. |
TRADE |
|
-0,30 |
|
123,40 |
123,40 |
121,30 |
122,70 |
3826 |
28.Mär / 22:26 |
LANXESS AG |
TRADE |
|
-0,29 |
|
25,25 |
25,43 |
24,72 |
24,88 |
33399 |
28.Mär / 22:26 |
LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,34 |
|
79,58 |
80,10 |
78,98 |
79,20 |
4066 |
28.Mär / 22:26 |
LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,039 |
|
7,300 |
7,309 |
7,191 |
7,292 |
1204873 |
28.Mär / 22:26 |
MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,33 |
|
73,50 |
74,10 |
73,26 |
73,86 |
202566 |
28.Mär / 22:26 |
MERCK KGAA O.N. |
TRADE |
|
+4,00 |
|
160,20 |
164,70 |
159,50 |
163,45 |
17827 |
28.Mär / 22:26 |
MORPHOSYS AG O.N. |
TRADE |
|
+0,04 |
|
67,06 |
67,24 |
67,06 |
67,18 |
23498 |
28.Mär / 22:26 |
MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,30 |
|
234,00 |
237,00 |
232,10 |
234,80 |
6462 |
28.Mär / 22:26 |
MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+1,30 |
|
450,00 |
453,00 |
445,00 |
451,80 |
20749 |
28.Mär / 22:26 |
NAGARRO SE NA O.N. |
TRADE |
|
+1,05 |
|
79,00 |
80,25 |
78,50 |
79,85 |
3369 |
28.Mär / 22:26 |
NEMETSCHEK SE O.N. |
TRADE |
|
-1,56 |
|
92,90 |
93,04 |
90,92 |
91,54 |
5401 |
28.Mär / 22:26 |
NORDEX SE O.N. |
TRADE |
|
-0,105 |
|
12,150 |
12,265 |
11,900 |
12,145 |
119547 |
28.Mär / 22:26 |
PNE AG NA O.N. |
TRADE |
|
-0,28 |
|
13,50 |
13,50 |
13,26 |
13,32 |
7722 |
28.Mär / 22:26 |
PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,09 |
|
49,29 |
49,43 |
48,90 |
49,13 |
57002 |
28.Mär / 22:26 |
PUMA SE |
TRADE |
|
+0,65 |
|
41,11 |
42,04 |
41,00 |
41,86 |
39003 |
28.Mär / 22:26 |
QIAGEN NV EO -,01 |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
RATIONAL AG |
TRADE |
|
-10,50 |
|
820,50 |
820,50 |
785,00 |
799,50 |
1209 |
28.Mär / 22:26 |
REDCARE PHARMACY INH. |
TRADE |
|
+4,20 |
|
147,95 |
152,50 |
147,10 |
151,40 |
36276 |
28.Mär / 22:26 |
RHEINMETALL AG |
TRADE |
|
+8,20 |
|
513,80 |
522,00 |
512,20 |
520,40 |
79372 |
28.Mär / 22:26 |
RTL GROUP |
TRADE |
|
-0,38 |
|
31,74 |
31,90 |
31,24 |
31,28 |
112986 |
28.Mär / 22:26 |
RWE AG INH O.N. |
TRADE |
|
+0,04 |
|
31,56 |
31,78 |
31,30 |
31,49 |
275042 |
28.Mär / 22:26 |
SAP SE O.N. |
TRADE |
|
-0,98 |
|
181,78 |
181,98 |
179,14 |
180,66 |
51926 |
28.Mär / 22:26 |
SARTORIUS AG VZO O.N. |
TRADE |
|
+2,70 |
|
366,00 |
375,00 |
363,20 |
368,10 |
7274 |
28.Mär / 22:26 |
SCOUT24 SE NA O.N. |
TRADE |
|
+0,90 |
|
69,10 |
70,00 |
68,90 |
69,88 |
896 |
28.Mär / 22:26 |
SIEMENS AG NA O.N. |
TRADE |
|
-0,14 |
|
177,02 |
177,90 |
176,24 |
177,06 |
44644 |
28.Mär / 22:26 |
SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,635 |
|
16,460 |
17,070 |
16,415 |
17,015 |
825038 |
28.Mär / 22:26 |
SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,04 |
|
56,20 |
56,92 |
56,16 |
56,54 |
25009 |
28.Mär / 22:26 |
SILTRONIC AG NA O.N. |
TRADE |
|
-2,30 |
|
84,50 |
84,50 |
81,70 |
82,20 |
4588 |
28.Mär / 22:26 |
SIXT SE ST O.N. |
TRADE |
|
+0,50 |
|
92,40 |
92,85 |
91,80 |
92,45 |
6726 |
28.Mär / 22:26 |
SMA SOLAR TECHNOL.AG |
TRADE |
|
-3,15 |
|
56,95 |
56,95 |
53,30 |
53,65 |
34261 |
28.Mär / 22:26 |
STABILUS SE INH. O.N. |
TRADE |
|
-1,65 |
|
59,65 |
59,75 |
58,55 |
58,80 |
879 |
28.Mär / 22:26 |
STROEER SE + CO. KGAA |
TRADE |
|
+0,65 |
|
55,65 |
56,55 |
55,60 |
56,40 |
927 |
28.Mär / 22:26 |
SYMRISE AG INH. O.N. |
TRADE |
|
+1,15 |
|
109,30 |
111,50 |
109,15 |
110,90 |
5196 |
28.Mär / 22:26 |
TAG IMMOBILIEN AG |
TRADE |
|
-0,055 |
|
12,745 |
12,785 |
12,580 |
12,680 |
40264 |
28.Mär / 22:26 |
TALANX AG NA O.N. |
TRADE |
|
+0,20 |
|
72,40 |
73,35 |
72,25 |
72,95 |
10441 |
28.Mär / 22:26 |
TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,125 |
|
13,790 |
13,965 |
13,580 |
13,805 |
19517 |
28.Mär / 22:26 |
THYSSENKRUPP AG O.N. |
TRADE |
|
-0,05 |
|
5,048 |
5,060 |
4,911 |
4,984 |
389264 |
28.Mär / 22:26 |
UTD.INTERNET AG NA |
TRADE |
|
-0,46 |
|
21,30 |
21,32 |
20,68 |
20,86 |
10803 |
28.Mär / 22:26 |
VERBIO SE INH O.N. |
TRADE |
|
+0,51 |
|
20,75 |
21,39 |
20,22 |
21,15 |
57297 |
28.Mär / 22:26 |
VITESCO TECHS GRP NA O.N. |
TRADE |
|
+0,10 |
|
64,50 |
65,40 |
64,05 |
64,35 |
2052 |
28.Mär / 22:26 |
VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,82 |
|
121,86 |
123,26 |
121,22 |
122,52 |
113233 |
28.Mär / 22:26 |
VONOVIA SE NA O.N. |
TRADE |
|
+0,03 |
|
27,21 |
27,49 |
26,88 |
27,33 |
160138 |
28.Mär / 22:26 |
WACKER CHEMIE O.N. |
TRADE |
|
-2,70 |
|
107,50 |
109,00 |
103,80 |
104,60 |
13267 |
28.Mär / 22:26 |
ZALANDO SE |
TRADE |
|
-0,21 |
|
26,45 |
26,80 |
26,11 |
26,37 |
155043 |
28.Mär / 22:26 |
|
Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |