| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,35 |
|
23,50 |
23,70 |
23,30 |
23,55 |
1807 |
02.Apr / 16:29 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,04 |
|
0,555 |
0,555 |
0,545 |
0,545 |
1900 |
02.Apr / 16:46 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,40 |
|
10,30 |
10,30 |
10,30 |
10,30 |
100 |
02.Apr / 12:11 |
| 3U HOLDING AG |
TRADE |
 |
+0,005 |
|
1,005 |
1,035 |
1,000 |
1,035 |
17634 |
02.Apr / 16:59 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,028 |
|
1,760 |
1,768 |
1,722 |
1,734 |
28633 |
02.Apr / 19:14 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,50 |
7,55 |
7,30 |
7,45 |
8 |
31.Mär / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,06 |
|
1,42 |
1,42 |
1,42 |
1,38 |
75 |
01.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,30 |
|
58,40 |
59,70 |
57,60 |
59,00 |
2708 |
02.Apr / 18:57 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,15 |
|
135,00 |
136,55 |
132,55 |
135,85 |
27630 |
02.Apr / 19:19 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,70 |
22,70 |
22,60 |
22,60 |
139 |
02.Apr / 14:10 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,003 |
|
0,0125 |
0,0125 |
0,0125 |
0,0125 |
312 |
02.Apr / 19:02 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,06 |
|
32,60 |
33,65 |
32,22 |
33,30 |
62379 |
02.Apr / 18:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
2,82 |
2,82 |
2,82 |
2,82 |
300 |
02.Apr / 10:38 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,80 |
|
34,50 |
34,50 |
34,50 |
34,50 |
2 |
02.Apr / 14:32 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,45 |
|
9,15 |
9,15 |
9,15 |
9,70 |
500 |
01.Apr / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,85 |
|
17,20 |
17,55 |
16,65 |
16,65 |
5649 |
02.Apr / 19:02 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,60 |
|
364,00 |
368,50 |
362,10 |
367,60 |
39052 |
02.Apr / 19:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+5,20 |
|
176,60 |
185,00 |
173,60 |
182,80 |
3129 |
02.Apr / 18:56 |
| AMADEUS FIRE AG |
TRADE |
|
-0,75 |
|
23,20 |
23,50 |
22,75 |
23,10 |
1730 |
02.Apr / 17:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,90 |
|
74,50 |
77,50 |
73,80 |
77,50 |
1777 |
02.Apr / 19:04 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,18 |
|
12,42 |
12,52 |
12,36 |
12,36 |
308 |
02.Apr / 15:45 |
| AURUBIS AG |
TRADE |
|
-2,40 |
|
151,00 |
152,40 |
148,00 |
152,10 |
2839 |
02.Apr / 19:16 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,42 |
|
15,74 |
15,90 |
15,07 |
15,49 |
50870 |
02.Apr / 18:44 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,04 |
|
1,85 |
1,85 |
1,85 |
1,85 |
59 |
02.Apr / 16:27 |
| BASF SE NA O.N. |
TRADE |
|
+0,06 |
|
50,54 |
51,30 |
50,26 |
50,90 |
163729 |
02.Apr / 19:16 |
| BASLER AG O.N. |
TRADE |
|
-0,14 |
|
12,82 |
12,82 |
12,16 |
12,62 |
5572 |
02.Apr / 17:29 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,02 |
|
6,40 |
6,40 |
6,34 |
6,34 |
122 |
02.Apr / 16:04 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,95 |
|
77,75 |
79,75 |
77,15 |
79,75 |
6122 |
02.Apr / 18:52 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,28 |
|
77,40 |
79,44 |
77,24 |
79,36 |
31541 |
02.Apr / 19:18 |
| BAYER AG NA O.N. |
TRADE |
|
-0,38 |
|
39,305 |
39,825 |
38,840 |
39,665 |
136974 |
02.Apr / 19:16 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,70 |
|
13,50 |
14,95 |
13,50 |
14,95 |
18 |
02.Apr / 14:36 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,055 |
|
2,705 |
2,790 |
2,660 |
2,790 |
19675 |
02.Apr / 17:19 |
| BECHTLE AG O.N. |
TRADE |
|
-0,30 |
|
29,46 |
29,72 |
28,60 |
29,58 |
24706 |
02.Apr / 19:10 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,52 |
|
75,44 |
75,98 |
75,00 |
75,52 |
12950 |
02.Apr / 19:14 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,03 |
|
3,56 |
3,62 |
3,46 |
3,47 |
2197 |
02.Apr / 19:09 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,22 |
|
15,22 |
15,44 |
15,14 |
15,14 |
1785 |
02.Apr / 16:56 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,01 |
|
2,39 |
2,53 |
2,39 |
2,42 |
4740 |
02.Apr / 19:18 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,30 |
|
43,00 |
44,80 |
42,90 |
43,30 |
620 |
02.Apr / 19:09 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,01 |
|
2,81 |
2,99 |
2,81 |
2,99 |
219 |
02.Apr / 16:17 |
| BILFINGER SE O.N. |
TRADE |
|
-1,10 |
|
101,40 |
102,90 |
99,75 |
102,10 |
3896 |
02.Apr / 19:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,02 |
|
3,045 |
3,085 |
3,015 |
3,035 |
39371 |
02.Apr / 18:40 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,05 |
|
2,44 |
2,51 |
2,33 |
2,40 |
6180 |
02.Apr / 16:59 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,026 |
|
1,384 |
1,472 |
1,384 |
1,414 |
15348 |
02.Apr / 18:12 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,32 |
|
56,52 |
58,20 |
56,52 |
57,00 |
18817 |
02.Apr / 19:18 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,05 |
|
16,70 |
16,70 |
16,30 |
16,55 |
1949 |
02.Apr / 19:10 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
19,50 |
20,20 |
0 |
02.Apr / 19:01 |
| CANCOM SE O.N. |
TRADE |
|
+0,50 |
|
24,20 |
25,15 |
24,10 |
25,15 |
11404 |
02.Apr / 18:38 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
22,00 |
22,00 |
22,00 |
22,00 |
0 |
02.Apr / 19:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,12 |
|
24,64 |
25,18 |
24,32 |
24,74 |
8848 |
02.Apr / 19:18 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,01 |
|
0,0849 |
0,0849 |
0,0650 |
0,0750 |
357 |
01.Apr / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,075 |
|
4,225 |
4,240 |
4,225 |
4,240 |
205 |
02.Apr / 17:53 |
| CENIT AG O.N. |
TRADE |
|
-0,08 |
|
6,20 |
6,20 |
6,20 |
6,20 |
950 |
02.Apr / 17:02 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,60 |
|
91,00 |
93,00 |
89,70 |
92,20 |
3638 |
02.Apr / 17:47 |
| CHERRY SE O.N. |
TRADE |
|
+0,023 |
|
0,471 |
0,508 |
0,471 |
0,508 |
18657 |
02.Apr / 18:36 |
| CO.DON AG INH. O.N. |
TRADE |
|
+0,004 |
|
0,0220 |
0,0220 |
0,0220 |
0,0220 |
166 |
02.Apr / 15:32 |
| COMMERZBANK AG |
TRADE |
|
-0,54 |
|
31,60 |
31,70 |
30,75 |
31,58 |
192381 |
02.Apr / 19:18 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,20 |
|
61,94 |
63,04 |
61,56 |
62,90 |
10875 |
02.Apr / 18:49 |
| COVESTRO AG O.N. |
TRADE |
|
-0,14 |
|
59,50 |
59,50 |
59,50 |
59,50 |
1387 |
02.Apr / 17:24 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
02.Apr / 19:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,70 |
|
51,25 |
51,65 |
50,50 |
51,15 |
36930 |
02.Apr / 19:13 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,08 |
|
41,58 |
42,54 |
41,44 |
42,50 |
27154 |
02.Apr / 19:18 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
27,40 |
27,40 |
27,40 |
27,40 |
10 |
02.Apr / 17:11 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,025 |
|
16,31 |
16,80 |
15,85 |
16,71 |
175112 |
02.Apr / 19:19 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,15 |
2,25 |
2,15 |
2,21 |
22483 |
02.Apr / 17:29 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,01 |
|
0,488 |
0,488 |
0,488 |
0,488 |
1800 |
02.Apr / 12:53 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,90 |
|
45,40 |
47,05 |
44,75 |
46,70 |
6715 |
02.Apr / 19:15 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,565 |
|
25,845 |
25,845 |
25,130 |
25,765 |
418485 |
02.Apr / 19:18 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+5,20 |
|
250,50 |
256,20 |
248,50 |
255,70 |
10283 |
02.Apr / 19:05 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,16 |
|
19,64 |
19,70 |
19,52 |
19,64 |
3418 |
02.Apr / 17:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,77 |
|
45,78 |
46,19 |
45,31 |
46,07 |
75176 |
02.Apr / 19:17 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,02 |
|
19,26 |
19,60 |
19,26 |
19,60 |
8505 |
02.Apr / 17:22 |
| DEUTZ AG O.N. |
TRADE |
|
-0,19 |
|
8,820 |
8,920 |
8,645 |
8,845 |
200316 |
02.Apr / 19:18 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,04 |
|
1,76 |
1,87 |
1,76 |
1,86 |
1231 |
02.Apr / 19:09 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
8,25 |
8,45 |
8,25 |
8,35 |
511 |
01.Apr / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,20 |
|
48,00 |
48,20 |
48,00 |
48,20 |
3805 |
02.Apr / 15:36 |
| HOENLE AG O.N. |
TRADE |
|
+0,72 |
|
8,44 |
8,98 |
8,04 |
8,98 |
2559 |
02.Apr / 18:52 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,21 |
|
39,00 |
39,77 |
38,70 |
39,43 |
15321 |
02.Apr / 19:03 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,60 |
|
68,60 |
71,40 |
68,60 |
71,40 |
2245 |
02.Apr / 16:20 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,50 |
|
90,10 |
90,60 |
89,00 |
90,60 |
1265 |
02.Apr / 17:09 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,05 |
|
24,95 |
24,95 |
24,80 |
24,95 |
2026 |
02.Apr / 16:38 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,01 |
|
1,65 |
1,65 |
1,65 |
1,65 |
1585 |
02.Apr / 15:38 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,046 |
|
3,098 |
3,100 |
2,960 |
3,040 |
199033 |
02.Apr / 18:35 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,50 |
|
11,70 |
11,80 |
11,60 |
11,80 |
523 |
02.Apr / 11:33 |
| DT.TELEKOM AG NA |
TRADE |
|
-1,23 |
|
30,60 |
31,10 |
29,92 |
30,79 |
878544 |
02.Apr / 19:19 |
| DUERR AG O.N. |
TRADE |
|
-0,66 |
|
19,50 |
19,50 |
18,80 |
19,08 |
25332 |
02.Apr / 18:39 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,35 |
|
55,70 |
56,30 |
54,65 |
56,25 |
29663 |
02.Apr / 19:16 |
| E.ON SE NA O.N. |
TRADE |
|
+0,345 |
|
19,050 |
19,745 |
19,020 |
19,685 |
228433 |
02.Apr / 19:17 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,65 |
|
14,96 |
14,96 |
14,35 |
14,41 |
11888 |
02.Apr / 18:52 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,25 |
|
6,95 |
6,95 |
6,50 |
6,55 |
964 |
02.Apr / 18:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,50 |
|
14,50 |
14,50 |
14,00 |
14,00 |
0 |
02.Apr / 19:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,60 |
|
145,00 |
150,00 |
143,20 |
149,80 |
1588 |
02.Apr / 19:18 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,40 |
|
5,01 |
5,49 |
4,99 |
5,45 |
37042 |
02.Apr / 19:12 |
| ELUMEO SE |
TRADE |
|
-0,11 |
|
2,00 |
2,00 |
1,80 |
1,80 |
79 |
02.Apr / 17:27 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,005 |
|
1,360 |
1,360 |
1,295 |
1,300 |
2084 |
02.Apr / 18:07 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
68,60 |
71,80 |
68,60 |
70,00 |
172 |
02.Apr / 19:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,75 |
|
36,20 |
36,20 |
34,40 |
35,55 |
12559 |
02.Apr / 19:01 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,26 |
|
16,24 |
16,66 |
16,07 |
16,58 |
93046 |
02.Apr / 19:13 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,088 |
|
4,358 |
4,579 |
4,321 |
4,509 |
179413 |
02.Apr / 19:04 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,04 |
|
2,86 |
2,90 |
2,86 |
2,90 |
0 |
02.Apr / 19:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
11,60 |
11,60 |
11,30 |
11,60 |
8 |
01.Apr / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,95 |
|
43,55 |
43,55 |
42,15 |
42,90 |
9539 |
02.Apr / 18:15 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
53,00 |
53,00 |
53,00 |
55,60 |
10 |
31.Mär / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,86 |
|
30,68 |
30,68 |
29,74 |
30,10 |
13963 |
02.Apr / 19:07 |
| FORIS AG |
TRADE |
|
-0,14 |
|
3,32 |
3,32 |
3,12 |
3,22 |
5 |
01.Apr / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,65 |
|
12,30 |
12,30 |
11,85 |
11,85 |
582 |
02.Apr / 14:50 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,10 |
|
66,10 |
68,50 |
65,00 |
65,70 |
4885 |
02.Apr / 19:16 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,85 |
|
75,95 |
76,15 |
74,80 |
76,10 |
1217 |
02.Apr / 16:55 |
| FREENET AG NA O.N. |
TRADE |
|
-0,06 |
|
26,92 |
26,96 |
26,44 |
26,88 |
126672 |
02.Apr / 19:17 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,13 |
|
38,20 |
38,99 |
38,01 |
38,74 |
11258 |
02.Apr / 19:18 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,23 |
|
43,61 |
43,73 |
42,98 |
43,73 |
19514 |
02.Apr / 19:13 |
| FRIWO AG O.N. |
TRADE |
|
-0,08 |
|
4,72 |
5,00 |
4,72 |
4,80 |
555 |
02.Apr / 18:44 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,40 |
|
29,75 |
30,15 |
29,55 |
30,15 |
7426 |
02.Apr / 17:48 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,20 |
|
36,34 |
36,50 |
34,20 |
36,50 |
19461 |
02.Apr / 19:16 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,056 |
|
0,409 |
0,502 |
0,365 |
0,422 |
22534 |
01.Apr / 22:25 |
| GEA GROUP AG |
TRADE |
|
0 |
|
61,45 |
62,35 |
60,45 |
62,30 |
1879 |
02.Apr / 17:59 |
| GELSENWASSER AG |
STG |
|
-15 |
|
545 |
545 |
540 |
545 |
0 |
02.Apr / 19:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,64 |
|
18,91 |
19,19 |
18,34 |
18,61 |
27257 |
02.Apr / 18:21 |
| GESCO SE NA O.N. |
TRADE |
|
-0,25 |
|
13,45 |
13,45 |
13,05 |
13,30 |
4859 |
02.Apr / 17:28 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,50 |
|
17,68 |
18,40 |
17,50 |
18,40 |
10167 |
02.Apr / 17:52 |
| GIGASET AG O.N. |
TRADE |
|
+0,0026 |
|
0,0278 |
0,0278 |
0,0278 |
0,0278 |
37 |
02.Apr / 08:01 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
7,50 |
7,55 |
7,50 |
7,55 |
266 |
02.Apr / 13:51 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,30 |
|
12,82 |
12,92 |
12,40 |
12,64 |
13380 |
02.Apr / 19:19 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,06 |
|
3,98 |
4,10 |
3,98 |
4,10 |
4 |
02.Apr / 15:04 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,06 |
|
4,540 |
4,620 |
4,500 |
4,620 |
85924 |
02.Apr / 19:10 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
22,00 |
22,00 |
21,90 |
21,90 |
1338 |
02.Apr / 18:03 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,40 |
|
266,00 |
270,20 |
263,00 |
270,20 |
8076 |
02.Apr / 18:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-4,40 |
|
119,20 |
120,70 |
114,20 |
116,10 |
12306 |
02.Apr / 19:10 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
20,40 |
20,40 |
20,10 |
20,10 |
885 |
02.Apr / 16:31 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
+2 |
|
188 |
193 |
188 |
190 |
0 |
02.Apr / 17:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-5,10 |
|
180,05 |
180,05 |
174,30 |
177,85 |
26267 |
02.Apr / 19:15 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,11 |
|
2,89 |
2,98 |
2,78 |
2,94 |
526 |
02.Apr / 18:06 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,062 |
|
1,420 |
1,420 |
1,336 |
1,368 |
440558 |
02.Apr / 18:06 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,80 |
|
74,40 |
74,40 |
74,00 |
74,20 |
373 |
02.Apr / 17:28 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,08 |
|
3,918 |
3,930 |
3,825 |
3,858 |
59653 |
02.Apr / 17:42 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-1,95 |
|
61,85 |
62,35 |
59,55 |
60,45 |
26008 |
02.Apr / 19:18 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,64 |
|
65,78 |
65,78 |
63,88 |
64,70 |
46038 |
02.Apr / 19:09 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,85 |
|
80,60 |
83,50 |
77,60 |
82,35 |
119997 |
02.Apr / 19:18 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,08 |
|
0,965 |
1,150 |
0,920 |
1,020 |
26162 |
02.Apr / 19:16 |
| HOCHTIEF AG |
TRADE |
|
+2,80 |
|
392,40 |
406,00 |
385,60 |
405,60 |
4066 |
02.Apr / 19:16 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,60 |
|
80,00 |
80,00 |
79,20 |
79,80 |
3652 |
02.Apr / 16:36 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,49 |
|
35,72 |
36,35 |
35,72 |
36,04 |
2592 |
02.Apr / 17:52 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+3,40 |
|
71,50 |
77,10 |
70,30 |
75,60 |
7571 |
02.Apr / 18:29 |
| INDUS HOLDING AG |
TRADE |
|
-0,60 |
|
26,85 |
27,00 |
26,50 |
26,60 |
8103 |
02.Apr / 19:09 |
| INFAS HLDG AG O.N. |
TRADE |
|
+0,20 |
|
7,25 |
7,25 |
7,25 |
7,25 |
68 |
02.Apr / 15:38 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,12 |
|
38,995 |
39,340 |
37,510 |
38,850 |
278860 |
02.Apr / 19:19 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,50 |
|
39,90 |
41,20 |
39,40 |
40,60 |
1798 |
02.Apr / 18:38 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,19 |
|
7,33 |
8,06 |
7,16 |
7,63 |
8868 |
02.Apr / 19:13 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,02 |
|
0,985 |
1,030 |
0,985 |
1,020 |
6526 |
02.Apr / 18:29 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,055 |
|
0,455 |
0,455 |
0,455 |
0,455 |
2500 |
02.Apr / 19:12 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,015 |
|
1,825 |
1,990 |
1,825 |
1,920 |
61 |
02.Apr / 10:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,25 |
|
24,85 |
25,45 |
24,55 |
25,45 |
14430 |
02.Apr / 18:37 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
18,40 |
18,55 |
18,10 |
18,35 |
2709 |
02.Apr / 19:03 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,18 |
|
28,88 |
29,08 |
28,02 |
29,08 |
11145 |
02.Apr / 19:04 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-2,70 |
|
51,80 |
52,20 |
49,75 |
50,10 |
2656 |
02.Apr / 18:04 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-1,32 |
|
26,96 |
26,96 |
25,70 |
26,14 |
51606 |
02.Apr / 19:13 |
| K+S AG NA O.N. |
TRADE |
|
+0,53 |
|
15,53 |
16,58 |
15,53 |
16,43 |
97847 |
02.Apr / 19:06 |
| KAP AG INH O.N. |
TRADE |
|
-0,04 |
|
1,41 |
1,58 |
1,36 |
1,45 |
7731 |
02.Apr / 17:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,50 |
4,56 |
4,50 |
4,50 |
555 |
02.Apr / 17:46 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,04 |
|
1,74 |
1,74 |
1,73 |
1,73 |
26917 |
02.Apr / 14:20 |
| KION GROUP AG |
TRADE |
|
-4,24 |
|
45,02 |
45,02 |
41,26 |
41,62 |
28871 |
02.Apr / 19:12 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,06 |
|
3,08 |
3,08 |
3,08 |
3,08 |
337 |
02.Apr / 08:40 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,10 |
|
12,08 |
12,26 |
12,08 |
12,22 |
24412 |
02.Apr / 19:05 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,12 |
|
12,20 |
12,20 |
11,82 |
11,98 |
3658 |
02.Apr / 17:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,85 |
|
98,35 |
98,95 |
97,25 |
98,95 |
533 |
02.Apr / 18:20 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,19 |
|
8,27 |
8,47 |
8,27 |
8,35 |
12111 |
02.Apr / 18:34 |
| KPS AG NA O.N. |
TRADE |
|
+0,008 |
|
0,368 |
0,369 |
0,322 |
0,362 |
20636 |
02.Apr / 19:13 |
| KRONES AG O.N. |
TRADE |
|
-1,80 |
|
118,00 |
118,00 |
115,80 |
117,60 |
3475 |
02.Apr / 19:18 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-10 |
|
1010 |
1040 |
985 |
1010 |
195 |
02.Apr / 19:13 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-2 |
|
964 |
968 |
922 |
968 |
381 |
02.Apr / 19:07 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,60 |
|
72,10 |
75,30 |
72,10 |
75,30 |
1519 |
02.Apr / 17:54 |
| LANXESS AG |
TRADE |
|
-0,20 |
|
17,69 |
18,65 |
17,59 |
17,71 |
47353 |
02.Apr / 19:10 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,05 |
|
56,70 |
57,95 |
56,30 |
57,85 |
6216 |
02.Apr / 18:31 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,25 |
|
15,10 |
15,40 |
15,00 |
15,40 |
9505 |
02.Apr / 19:02 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,028 |
|
0,21 |
0,24 |
0,21 |
0,24 |
0 |
02.Apr / 19:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,03 |
|
6,52 |
6,71 |
6,37 |
6,61 |
17548 |
02.Apr / 18:10 |
| LS TELCOM AG |
TRADE |
|
-0,16 |
|
3,34 |
3,34 |
3,34 |
3,34 |
139 |
02.Apr / 17:32 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,40 |
|
16,90 |
16,90 |
16,90 |
16,90 |
10 |
02.Apr / 07:41 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,106 |
|
7,420 |
7,552 |
7,352 |
7,540 |
594314 |
02.Apr / 19:13 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
360 |
360 |
360 |
360 |
0 |
02.Apr / 19:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,50 |
|
154,50 |
154,50 |
152,50 |
152,50 |
130 |
02.Apr / 17:35 |
| MASTERFLEX O.N. |
TRADE |
|
+0,25 |
|
13,95 |
14,45 |
13,75 |
14,45 |
6603 |
02.Apr / 18:21 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,11 |
|
1,01 |
1,15 |
1,01 |
1,15 |
6545 |
02.Apr / 18:11 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,08 |
|
4,38 |
4,60 |
4,38 |
4,40 |
1403 |
02.Apr / 18:44 |
| MBB SE O.N. |
TRADE |
|
-5,00 |
|
174,00 |
175,60 |
169,00 |
171,60 |
1573 |
02.Apr / 19:08 |
| MEDICLIN AG |
TRADE |
|
-0,04 |
|
3,42 |
3,42 |
3,42 |
3,42 |
514 |
02.Apr / 18:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,02 |
|
12,26 |
12,52 |
12,08 |
12,52 |
8746 |
02.Apr / 18:28 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,03 |
|
52,10 |
53,24 |
51,96 |
53,10 |
128071 |
02.Apr / 19:16 |
| MERCK KGAA O.N. |
TRADE |
|
-0,90 |
|
109,00 |
110,20 |
106,55 |
109,30 |
6501 |
02.Apr / 18:38 |
| META WOLF AG INH O.N. |
STG |
|
+0,04 |
|
2,40 |
2,56 |
2,40 |
2,46 |
0 |
02.Apr / 19:01 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,20 |
|
22,40 |
22,60 |
22,40 |
22,60 |
405 |
02.Apr / 14:29 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,03 |
|
1,265 |
1,315 |
1,255 |
1,255 |
1842 |
02.Apr / 18:12 |
| MLP SE INH. O.N. |
TRADE |
|
-0,05 |
|
7,08 |
7,13 |
7,00 |
7,10 |
11210 |
02.Apr / 19:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-6,40 |
|
317,00 |
317,00 |
310,50 |
316,80 |
4150 |
02.Apr / 19:14 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,08 |
|
4,58 |
4,58 |
4,30 |
4,46 |
3678 |
01.Apr / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+5,00 |
|
534,60 |
547,20 |
532,20 |
545,60 |
11066 |
02.Apr / 19:15 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,90 |
|
26,00 |
27,70 |
24,40 |
27,35 |
119638 |
02.Apr / 19:19 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,80 |
31,10 |
30,80 |
31,00 |
929 |
02.Apr / 19:08 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,22 |
|
45,50 |
46,30 |
44,80 |
46,30 |
1792 |
02.Apr / 17:13 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,30 |
|
62,45 |
65,15 |
61,75 |
64,90 |
4261 |
02.Apr / 18:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,06 |
|
3,50 |
3,56 |
3,34 |
3,46 |
1592 |
01.Apr / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
0 |
|
1,140 |
1,215 |
1,140 |
1,195 |
1270 |
02.Apr / 19:14 |
| NORDEX SE O.N. |
TRADE |
|
+0,66 |
|
43,88 |
45,60 |
43,58 |
45,46 |
53613 |
02.Apr / 19:17 |
| NORDWEST HANDEL AG |
STG |
|
+0,50 |
|
17,50 |
18,00 |
17,40 |
18,00 |
9 |
02.Apr / 17:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,54 |
|
15,28 |
15,28 |
14,72 |
14,90 |
30348 |
02.Apr / 19:12 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-11 |
|
283 |
286 |
264 |
275 |
6902 |
02.Apr / 19:14 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,05 |
|
5,20 |
5,20 |
5,20 |
5,20 |
1517 |
02.Apr / 13:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,20 |
21,60 |
21,20 |
21,60 |
0 |
02.Apr / 19:01 |
| PAION AG INH O.N. |
TRADE |
|
+0,0118 |
|
0,0740 |
0,0740 |
0,0502 |
0,0738 |
15942 |
02.Apr / 16:00 |
| AERONICS NEURA SYS. AG ON |
STG |
|
-0,28 |
|
1,72 |
1,72 |
1,72 |
1,72 |
0 |
02.Apr / 19:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,085 |
|
1,825 |
1,825 |
1,755 |
1,755 |
1363 |
02.Apr / 18:03 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,08 |
|
7,11 |
7,13 |
7,00 |
7,13 |
14707 |
02.Apr / 18:40 |
| PEARL GOLD AG INH ON |
STG |
|
-0,06 |
|
0,54 |
0,54 |
0,53 |
0,53 |
0 |
02.Apr / 19:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
164,80 |
165,20 |
164,00 |
164,00 |
329 |
02.Apr / 19:01 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,14 |
|
2,41 |
2,66 |
2,41 |
2,41 |
737 |
02.Apr / 18:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,51 |
0,54 |
0,50 |
0,50 |
0 |
02.Apr / 19:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,69 |
1,69 |
0 |
02.Apr / 19:01 |
| PNE AG NA O.N. |
TRADE |
|
+0,01 |
|
8,79 |
8,79 |
8,59 |
8,70 |
7581 |
02.Apr / 17:05 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,21 |
|
31,46 |
32,14 |
31,16 |
32,14 |
23834 |
02.Apr / 19:17 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,04 |
|
7,60 |
7,60 |
7,38 |
7,56 |
19582 |
02.Apr / 19:04 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,022 |
|
3,912 |
3,912 |
3,812 |
3,900 |
44693 |
02.Apr / 17:12 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,20 |
|
44,80 |
45,20 |
44,80 |
44,80 |
4 |
02.Apr / 13:27 |
| PUMA SE |
TRADE |
|
-0,69 |
|
22,31 |
22,80 |
21,94 |
22,05 |
36336 |
02.Apr / 19:16 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,86 |
|
31,06 |
31,30 |
28,44 |
30,40 |
12651 |
02.Apr / 18:20 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
24,20 |
24,60 |
24,00 |
24,60 |
217 |
02.Apr / 10:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,30 |
|
13,90 |
13,90 |
13,90 |
13,90 |
6 |
02.Apr / 08:00 |
| RATIONAL AG |
TRADE |
|
-8,00 |
|
633,50 |
639,50 |
625,00 |
637,50 |
335 |
02.Apr / 19:18 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,06 |
|
1,03 |
1,03 |
1,03 |
1,06 |
100 |
01.Apr / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-9,00 |
|
1550,00 |
1591,00 |
1516,50 |
1568,50 |
46440 |
02.Apr / 19:19 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,60 |
12,30 |
12,60 |
549 |
02.Apr / 17:23 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,02 |
|
2,72 |
2,72 |
2,72 |
2,72 |
580 |
02.Apr / 09:29 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,28 |
|
58,00 |
59,22 |
57,74 |
58,94 |
116901 |
02.Apr / 19:18 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,62 |
|
16,82 |
16,82 |
16,54 |
16,66 |
14554 |
02.Apr / 19:13 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,90 |
|
38,74 |
39,20 |
37,46 |
38,62 |
17631 |
02.Apr / 18:04 |
| SAP SE O.N. |
TRADE |
|
+1,42 |
|
146,60 |
149,28 |
144,36 |
149,18 |
83610 |
02.Apr / 19:18 |
| SARTORIUS AG O.N. |
TRADE |
|
-1,60 |
|
170,00 |
173,00 |
163,00 |
168,00 |
711 |
02.Apr / 19:19 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,80 |
|
208,90 |
213,20 |
204,20 |
211,30 |
3056 |
02.Apr / 17:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,00 |
14,20 |
13,90 |
14,00 |
1058 |
02.Apr / 14:51 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
13,48 |
13,80 |
13,40 |
13,72 |
2470 |
02.Apr / 19:03 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,04 |
|
4,70 |
4,70 |
4,70 |
4,70 |
701 |
02.Apr / 13:53 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,00 |
|
64,50 |
66,80 |
63,90 |
66,15 |
5916 |
02.Apr / 18:56 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+1,60 |
|
179,80 |
182,00 |
173,00 |
182,00 |
684 |
02.Apr / 18:54 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
12,45 |
12,70 |
12,45 |
12,60 |
110 |
02.Apr / 15:54 |
| SFC ENERGY AG |
TRADE |
|
+0,34 |
|
14,40 |
14,76 |
13,98 |
14,76 |
8836 |
02.Apr / 19:03 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,015 |
|
3,345 |
3,395 |
3,245 |
3,385 |
54907 |
02.Apr / 19:09 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,75 |
|
211,45 |
213,95 |
207,65 |
213,85 |
46381 |
02.Apr / 19:16 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-2,85 |
|
147,75 |
150,70 |
142,70 |
148,75 |
274029 |
02.Apr / 19:19 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,51 |
|
36,00 |
36,50 |
35,47 |
35,90 |
54684 |
02.Apr / 19:15 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,05 |
|
52,45 |
53,30 |
50,55 |
53,30 |
14247 |
02.Apr / 19:16 |
| SIMONA AG O.N. |
STG |
|
+3,20 |
|
44,20 |
46,60 |
44,20 |
46,60 |
110 |
02.Apr / 11:53 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,11 |
|
3,04 |
3,29 |
2,98 |
3,21 |
53800 |
02.Apr / 19:12 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
02.Apr / 19:01 |
| SIXT SE ST O.N. |
TRADE |
|
+1,40 |
|
64,50 |
66,95 |
63,60 |
66,90 |
6297 |
02.Apr / 19:17 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,10 |
|
54,20 |
56,40 |
53,80 |
56,00 |
6800 |
02.Apr / 19:11 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,50 |
|
47,64 |
48,18 |
46,00 |
47,96 |
34908 |
02.Apr / 19:11 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
80,40 |
80,80 |
80,40 |
80,60 |
44 |
02.Apr / 18:23 |
| SOFTING AG O.N. |
TRADE |
|
+0,06 |
|
2,88 |
3,02 |
2,88 |
3,02 |
587 |
02.Apr / 16:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
+0,0015 |
|
0,0080 |
0,0080 |
0,0080 |
0,0065 |
621 |
01.Apr / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,24 |
|
15,98 |
16,54 |
15,60 |
16,38 |
23047 |
02.Apr / 18:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,20 |
|
109,00 |
110,00 |
107,20 |
109,20 |
405 |
02.Apr / 18:09 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,68 |
|
17,74 |
18,24 |
17,44 |
18,24 |
2954 |
02.Apr / 18:27 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,75 |
|
30,25 |
31,35 |
30,05 |
31,30 |
8743 |
02.Apr / 18:33 |
| STS GROUP AG O.N. |
TRADE |
|
+0,02 |
|
2,86 |
2,96 |
2,86 |
2,90 |
208 |
02.Apr / 13:51 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,02 |
|
12,23 |
12,76 |
12,23 |
12,47 |
129081 |
02.Apr / 18:54 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,55 |
|
49,20 |
50,70 |
47,62 |
50,35 |
22328 |
02.Apr / 19:17 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
10,40 |
10,40 |
10,10 |
10,10 |
160 |
02.Apr / 12:35 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,16 |
|
73,68 |
74,52 |
73,30 |
74,10 |
4374 |
02.Apr / 19:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,065 |
|
1,360 |
1,390 |
1,275 |
1,390 |
5466 |
02.Apr / 17:44 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,04 |
|
13,99 |
14,29 |
13,81 |
14,29 |
40786 |
02.Apr / 19:11 |
| TAKKT AG O.N. |
TRADE |
|
+0,07 |
|
2,540 |
2,750 |
2,540 |
2,670 |
24212 |
02.Apr / 19:05 |
| TALANX AG NA O.N. |
TRADE |
|
+1,00 |
|
107,00 |
109,90 |
106,50 |
109,90 |
5642 |
02.Apr / 19:18 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,072 |
0,072 |
0,072 |
0,072 |
0 |
02.Apr / 19:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,042 |
|
4,352 |
4,400 |
4,290 |
4,368 |
147549 |
02.Apr / 19:14 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,00 |
|
27,40 |
27,40 |
26,50 |
26,60 |
5516 |
02.Apr / 19:08 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0055 |
|
0,0085 |
0,0085 |
0,0085 |
0,0140 |
150 |
01.Apr / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,19 |
|
7,798 |
7,876 |
7,632 |
7,762 |
301091 |
02.Apr / 19:10 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,17 |
|
8,245 |
8,335 |
8,070 |
8,190 |
30605 |
02.Apr / 19:10 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,40 |
|
30,98 |
31,52 |
30,98 |
31,34 |
1893 |
02.Apr / 18:28 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,01 |
|
0,165 |
0,165 |
0,165 |
0,165 |
7 |
02.Apr / 16:00 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,30 |
|
40,65 |
41,15 |
40,05 |
40,80 |
4250 |
02.Apr / 19:04 |
| UNITED LABELS O.N. |
TRADE |
|
-0,03 |
|
1,03 |
1,07 |
1,03 |
1,03 |
46 |
02.Apr / 12:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,14 |
|
27,36 |
27,84 |
27,10 |
27,84 |
4640 |
02.Apr / 19:05 |
| UZIN UTZ SE O.N. |
TRADE |
|
-2,00 |
|
68,00 |
68,50 |
66,50 |
66,50 |
403 |
02.Apr / 18:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+3,70 |
|
39,98 |
43,82 |
39,68 |
42,72 |
107189 |
02.Apr / 19:18 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,25 |
|
16,95 |
17,25 |
16,95 |
17,20 |
1877 |
02.Apr / 15:38 |
| VISCOM SE O.N. |
TRADE |
|
0 |
|
3,96 |
3,96 |
3,80 |
3,80 |
11 |
02.Apr / 12:44 |
| FAMICORD AG |
TRADE |
|
-0,08 |
|
4,70 |
4,70 |
4,64 |
4,70 |
2721 |
02.Apr / 19:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,80 |
|
89,40 |
90,30 |
88,45 |
89,55 |
10192 |
02.Apr / 19:17 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,86 |
|
87,18 |
88,40 |
86,30 |
87,86 |
50298 |
02.Apr / 19:15 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,13 |
|
4,36 |
4,43 |
4,31 |
4,31 |
1604 |
02.Apr / 19:19 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,02 |
|
22,00 |
22,43 |
21,73 |
22,27 |
311552 |
02.Apr / 19:09 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,80 |
|
71,70 |
72,10 |
70,80 |
71,80 |
3255 |
02.Apr / 18:47 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,50 |
|
81,30 |
83,10 |
80,85 |
81,60 |
4073 |
02.Apr / 19:02 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,12 |
|
18,76 |
19,08 |
18,48 |
19,08 |
3907 |
02.Apr / 17:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,40 |
0 |
02.Apr / 19:01 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
45,50 |
46,10 |
45,00 |
46,00 |
4365 |
02.Apr / 19:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,55 |
|
14,15 |
14,15 |
13,30 |
13,35 |
2634 |
02.Apr / 18:32 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
15,60 |
15,60 |
15,60 |
15,60 |
0 |
02.Apr / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,301 |
0,315 |
0,299 |
0,315 |
16646 |
02.Apr / 14:03 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,02 |
|
13,94 |
14,14 |
13,86 |
14,06 |
22653 |
02.Apr / 18:11 |
| YOC AG O.N. |
TRADE |
|
-0,26 |
|
5,50 |
5,50 |
5,02 |
5,04 |
365 |
02.Apr / 15:00 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,412 |
0,450 |
0,400 |
0,400 |
0 |
02.Apr / 19:01 |
| ZALANDO SE |
TRADE |
|
-0,03 |
|
20,85 |
21,29 |
20,63 |
21,05 |
92647 |
02.Apr / 19:09 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-1,40 |
|
49,00 |
49,00 |
47,60 |
47,90 |
4896 |
02.Apr / 18:10 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
