| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,40 |
|
23,50 |
23,80 |
23,40 |
23,80 |
9175 |
31.Mär / 13:59 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,005 |
|
0,58 |
0,58 |
0,57 |
0,58 |
2700 |
30.Mär / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,70 |
|
10,60 |
10,60 |
10,60 |
10,90 |
4 |
30.Mär / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,02 |
|
1,045 |
1,045 |
1,015 |
1,015 |
2416 |
31.Mär / 14:03 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,016 |
|
1,838 |
1,838 |
1,794 |
1,808 |
22684 |
31.Mär / 13:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
7,50 |
7,50 |
7,30 |
7,30 |
5 |
31.Mär / 08:00 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
1,43 |
1,43 |
1,32 |
1,36 |
19 |
27.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+2,00 |
|
57,70 |
60,70 |
57,50 |
59,10 |
1765 |
31.Mär / 14:16 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,10 |
|
134,40 |
135,85 |
133,55 |
135,45 |
14805 |
31.Mär / 14:21 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
22,80 |
22,80 |
22,80 |
22,80 |
137 |
31.Mär / 13:00 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,003 |
|
0,0125 |
0,0125 |
0,0125 |
0,0155 |
400 |
30.Mär / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,35 |
|
32,30 |
32,52 |
30,88 |
31,80 |
126886 |
31.Mär / 14:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,06 |
|
2,82 |
2,82 |
2,82 |
2,90 |
50 |
30.Mär / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,60 |
|
31,30 |
32,00 |
31,30 |
32,00 |
412 |
31.Mär / 13:51 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
9,45 |
9,95 |
9,35 |
9,70 |
809 |
27.Mär / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,30 |
|
16,10 |
16,65 |
16,10 |
16,55 |
1409 |
31.Mär / 13:40 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+5,50 |
|
357,50 |
361,00 |
356,30 |
360,10 |
23681 |
31.Mär / 14:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,60 |
|
168,60 |
170,20 |
166,40 |
170,00 |
1755 |
31.Mär / 14:19 |
| AMADEUS FIRE AG |
TRADE |
|
+1,75 |
|
22,40 |
24,30 |
22,20 |
24,30 |
6369 |
31.Mär / 14:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,50 |
|
74,20 |
76,10 |
73,30 |
76,10 |
1308 |
31.Mär / 14:00 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,30 |
|
12,52 |
12,58 |
12,08 |
12,58 |
3084 |
31.Mär / 14:10 |
| AURUBIS AG |
TRADE |
|
+4,20 |
|
145,70 |
149,80 |
145,50 |
149,80 |
3060 |
31.Mär / 14:08 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
15,31 |
15,61 |
14,73 |
15,15 |
31606 |
31.Mär / 14:19 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,08 |
|
1,83 |
1,83 |
1,83 |
1,83 |
83 |
31.Mär / 08:00 |
| BASF SE NA O.N. |
TRADE |
|
-0,04 |
|
52,70 |
52,98 |
52,12 |
52,60 |
278001 |
31.Mär / 14:22 |
| BASLER AG O.N. |
TRADE |
|
-0,16 |
|
12,58 |
12,62 |
11,46 |
12,58 |
39141 |
31.Mär / 14:16 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,04 |
|
6,36 |
6,40 |
6,34 |
6,40 |
1738 |
31.Mär / 13:48 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
78,15 |
78,75 |
77,90 |
77,90 |
2368 |
31.Mär / 14:18 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,08 |
|
78,20 |
78,78 |
77,74 |
77,92 |
21572 |
31.Mär / 14:20 |
| BAYER AG NA O.N. |
TRADE |
|
+0,56 |
|
39,220 |
39,700 |
39,130 |
39,505 |
119474 |
31.Mär / 14:21 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,25 |
|
14,00 |
15,00 |
14,00 |
14,00 |
65 |
31.Mär / 12:36 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,065 |
|
2,645 |
2,745 |
2,640 |
2,740 |
7803 |
31.Mär / 13:44 |
| BECHTLE AG O.N. |
TRADE |
|
+1,20 |
|
27,96 |
29,26 |
27,92 |
29,12 |
41104 |
31.Mär / 14:22 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,62 |
|
77,08 |
77,72 |
76,40 |
76,82 |
20123 |
31.Mär / 14:21 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,05 |
|
3,56 |
3,56 |
3,43 |
3,45 |
10885 |
31.Mär / 14:01 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,34 |
|
14,76 |
15,00 |
14,66 |
15,00 |
1014 |
31.Mär / 14:12 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,05 |
|
2,54 |
2,54 |
2,43 |
2,54 |
604 |
31.Mär / 11:27 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+1,00 |
|
42,60 |
43,50 |
42,60 |
43,40 |
770 |
31.Mär / 13:29 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,02 |
|
3,04 |
3,04 |
3,00 |
3,00 |
1824 |
31.Mär / 13:30 |
| BILFINGER SE O.N. |
TRADE |
|
+2,00 |
|
96,75 |
98,75 |
96,60 |
98,75 |
4328 |
31.Mär / 14:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,045 |
|
3,005 |
3,070 |
3,005 |
3,055 |
33125 |
31.Mär / 14:03 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,03 |
|
2,50 |
2,57 |
2,40 |
2,40 |
5329 |
31.Mär / 13:49 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,134 |
|
1,258 |
1,358 |
1,222 |
1,358 |
56054 |
31.Mär / 14:14 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,24 |
|
57,38 |
58,48 |
57,22 |
58,48 |
12329 |
31.Mär / 14:06 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,20 |
|
16,00 |
16,30 |
15,95 |
15,95 |
2280 |
31.Mär / 13:37 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
31.Mär / 14:01 |
| CANCOM SE O.N. |
TRADE |
|
+0,40 |
|
24,30 |
24,60 |
24,30 |
24,50 |
4113 |
31.Mär / 14:14 |
| CAPSENSIXX AG INH O.N. |
STG |
|
-0,60 |
|
22,80 |
22,80 |
22,00 |
22,00 |
0 |
31.Mär / 14:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,06 |
|
24,20 |
24,44 |
23,80 |
24,20 |
16889 |
31.Mär / 14:10 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0099 |
|
0,0651 |
0,0651 |
0,0651 |
0,0750 |
10 |
30.Mär / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,01 |
|
4,240 |
4,240 |
4,235 |
4,235 |
1900 |
31.Mär / 10:40 |
| CENIT AG O.N. |
TRADE |
|
+0,14 |
|
6,22 |
6,32 |
6,02 |
6,22 |
1099 |
31.Mär / 13:17 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,50 |
|
92,70 |
93,20 |
92,00 |
93,20 |
1462 |
31.Mär / 14:08 |
| CHERRY SE O.N. |
TRADE |
|
+0,005 |
|
0,480 |
0,489 |
0,458 |
0,489 |
912 |
31.Mär / 13:13 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,004 |
|
0,014 |
0,014 |
0,014 |
0,018 |
10877 |
30.Mär / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,69 |
|
30,18 |
30,83 |
30,02 |
30,83 |
79076 |
31.Mär / 14:21 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,66 |
|
59,78 |
60,38 |
59,30 |
59,84 |
11215 |
31.Mär / 14:08 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,48 |
59,50 |
59,48 |
59,50 |
576 |
31.Mär / 14:05 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
31.Mär / 14:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,27 |
|
50,25 |
50,85 |
49,94 |
50,25 |
48369 |
31.Mär / 14:22 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,46 |
|
40,88 |
41,40 |
40,69 |
41,31 |
31410 |
31.Mär / 14:21 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
26,40 |
27,00 |
26,40 |
27,00 |
123 |
31.Mär / 14:02 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,485 |
|
16,415 |
16,485 |
15,730 |
15,800 |
89831 |
31.Mär / 14:19 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,09 |
|
2,18 |
2,26 |
2,17 |
2,26 |
2791 |
31.Mär / 11:07 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,002 |
|
0,484 |
0,484 |
0,484 |
0,484 |
11 |
31.Mär / 08:00 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-1,30 |
|
43,55 |
43,60 |
41,70 |
42,30 |
4402 |
31.Mär / 13:00 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,425 |
|
24,920 |
25,470 |
24,900 |
25,230 |
172721 |
31.Mär / 14:20 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+4,70 |
|
246,70 |
251,00 |
245,60 |
250,40 |
6319 |
31.Mär / 14:17 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,35 |
|
20,35 |
20,55 |
20,30 |
20,55 |
3781 |
31.Mär / 14:01 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,60 |
|
44,77 |
45,10 |
44,59 |
45,00 |
33226 |
31.Mär / 14:19 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,02 |
|
19,00 |
19,12 |
18,88 |
19,10 |
5497 |
31.Mär / 13:47 |
| DEUTZ AG O.N. |
TRADE |
|
+0,05 |
|
8,565 |
8,590 |
8,315 |
8,510 |
167821 |
31.Mär / 14:20 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,08 |
|
1,83 |
1,97 |
1,73 |
1,81 |
8611 |
31.Mär / 14:15 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
8,30 |
8,45 |
8,25 |
8,35 |
2132 |
30.Mär / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,90 |
47,90 |
47,90 |
47,90 |
81 |
31.Mär / 09:30 |
| HOENLE AG O.N. |
TRADE |
|
+0,26 |
|
7,80 |
8,28 |
7,80 |
8,28 |
1330 |
31.Mär / 12:15 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,74 |
|
37,81 |
38,39 |
37,81 |
38,28 |
22649 |
31.Mär / 14:21 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
0 |
|
68,80 |
69,40 |
68,00 |
68,20 |
2703 |
31.Mär / 14:02 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,30 |
|
90,40 |
91,00 |
90,40 |
90,80 |
2197 |
31.Mär / 13:48 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,45 |
|
24,90 |
25,35 |
24,90 |
25,35 |
919 |
31.Mär / 14:09 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,035 |
|
1,635 |
1,650 |
1,635 |
1,650 |
250 |
31.Mär / 10:42 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,096 |
|
2,874 |
2,964 |
2,860 |
2,948 |
73824 |
31.Mär / 14:20 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,30 |
|
10,80 |
11,60 |
10,80 |
11,30 |
21 |
30.Mär / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,28 |
|
32,32 |
32,62 |
32,24 |
32,49 |
200866 |
31.Mär / 14:21 |
| DUERR AG O.N. |
TRADE |
|
+0,14 |
|
18,60 |
18,68 |
18,40 |
18,66 |
15074 |
31.Mär / 14:01 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,55 |
|
53,80 |
54,55 |
53,75 |
54,25 |
7699 |
31.Mär / 14:17 |
| E.ON SE NA O.N. |
TRADE |
|
+0,32 |
|
18,915 |
19,195 |
18,800 |
19,150 |
85920 |
31.Mär / 14:22 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,28 |
|
14,68 |
14,74 |
14,41 |
14,73 |
5810 |
31.Mär / 14:13 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,20 |
|
6,15 |
6,45 |
6,15 |
6,45 |
855 |
31.Mär / 13:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,40 |
|
13,10 |
13,50 |
13,00 |
13,00 |
0 |
31.Mär / 14:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+3,00 |
|
139,40 |
141,80 |
134,20 |
141,80 |
2103 |
31.Mär / 14:08 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,07 |
|
4,910 |
4,945 |
4,850 |
4,930 |
10822 |
31.Mär / 13:46 |
| ELUMEO SE |
TRADE |
|
-0,04 |
|
2,04 |
2,16 |
2,04 |
2,04 |
639 |
31.Mär / 12:57 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,04 |
|
1,255 |
1,325 |
1,255 |
1,325 |
936 |
31.Mär / 14:08 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
69,60 |
71,60 |
69,60 |
70,40 |
135 |
31.Mär / 13:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+3,75 |
|
35,30 |
39,05 |
34,75 |
39,00 |
35003 |
31.Mär / 14:22 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,38 |
|
16,60 |
16,92 |
16,57 |
16,88 |
143250 |
31.Mär / 14:09 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,071 |
|
4,260 |
4,380 |
4,231 |
4,302 |
94184 |
31.Mär / 14:04 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,02 |
|
2,88 |
2,90 |
2,86 |
2,88 |
0 |
31.Mär / 14:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
11,00 |
11,00 |
11,00 |
11,00 |
380 |
31.Mär / 12:53 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,40 |
|
43,05 |
43,70 |
43,05 |
43,65 |
2553 |
31.Mär / 13:44 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+0,20 |
|
53,00 |
53,20 |
53,00 |
53,80 |
78 |
30.Mär / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,60 |
|
29,02 |
29,76 |
28,90 |
29,64 |
8615 |
31.Mär / 14:18 |
| FORIS AG |
TRADE |
|
-0,14 |
|
3,04 |
3,04 |
3,04 |
3,20 |
500 |
30.Mär / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,30 |
|
12,15 |
12,15 |
12,00 |
12,00 |
300 |
31.Mär / 10:53 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,50 |
|
71,10 |
74,00 |
67,40 |
71,00 |
8557 |
31.Mär / 14:12 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,70 |
|
74,50 |
75,25 |
74,40 |
74,90 |
357 |
31.Mär / 13:07 |
| FREENET AG NA O.N. |
TRADE |
|
+0,30 |
|
26,44 |
26,80 |
26,36 |
26,66 |
66803 |
31.Mär / 14:14 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,16 |
|
38,85 |
39,10 |
38,80 |
38,92 |
2895 |
31.Mär / 14:21 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
44,73 |
44,87 |
44,33 |
44,44 |
13853 |
31.Mär / 14:14 |
| FRIWO AG O.N. |
TRADE |
|
+0,20 |
|
4,82 |
5,50 |
4,82 |
5,35 |
95 |
31.Mär / 11:45 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,45 |
|
30,05 |
30,15 |
28,50 |
29,50 |
12957 |
31.Mär / 14:21 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,34 |
|
36,14 |
36,14 |
34,80 |
35,78 |
13805 |
31.Mär / 14:10 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,04 |
|
0,251 |
0,380 |
0,251 |
0,324 |
27205 |
31.Mär / 14:21 |
| GEA GROUP AG |
TRADE |
|
+0,95 |
|
60,30 |
61,10 |
60,30 |
61,10 |
1231 |
31.Mär / 13:27 |
| GELSENWASSER AG |
STG |
|
-15 |
|
555 |
560 |
540 |
540 |
0 |
31.Mär / 14:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,15 |
|
19,31 |
19,72 |
19,26 |
19,55 |
12227 |
31.Mär / 14:02 |
| GESCO SE NA O.N. |
TRADE |
|
+0,10 |
|
13,55 |
13,70 |
13,55 |
13,65 |
1161 |
31.Mär / 12:47 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,72 |
|
16,60 |
17,32 |
16,54 |
17,24 |
14902 |
31.Mär / 14:09 |
| GIGASET AG O.N. |
TRADE |
|
-0,0028 |
|
0,0278 |
0,0278 |
0,0224 |
0,0252 |
10280 |
30.Mär / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,05 |
|
7,35 |
7,35 |
7,15 |
7,15 |
501 |
31.Mär / 13:20 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,14 |
|
12,60 |
12,72 |
12,52 |
12,72 |
3991 |
31.Mär / 14:09 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,02 |
|
4,01 |
4,06 |
4,01 |
4,02 |
1234 |
31.Mär / 14:13 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,055 |
|
4,375 |
4,440 |
4,370 |
4,440 |
73851 |
31.Mär / 14:06 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,90 |
21,90 |
21,80 |
21,90 |
296 |
31.Mär / 13:15 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,80 |
|
265,80 |
268,40 |
265,80 |
267,20 |
6046 |
31.Mär / 14:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,80 |
|
117,70 |
121,10 |
115,70 |
120,30 |
2302 |
31.Mär / 14:17 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,20 |
|
20,10 |
20,20 |
20,10 |
20,10 |
331 |
31.Mär / 13:11 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
194 |
195 |
193 |
193 |
0 |
31.Mär / 14:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,35 |
|
180,45 |
181,00 |
178,05 |
180,20 |
14803 |
31.Mär / 14:21 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,06 |
|
2,86 |
2,91 |
2,84 |
2,84 |
1267 |
31.Mär / 14:19 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,026 |
|
1,378 |
1,392 |
1,350 |
1,376 |
115032 |
31.Mär / 14:20 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,40 |
|
73,40 |
73,40 |
73,40 |
73,40 |
35 |
31.Mär / 11:03 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,019 |
|
3,871 |
4,075 |
3,871 |
3,909 |
37629 |
31.Mär / 14:15 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,60 |
|
62,30 |
62,50 |
62,00 |
62,40 |
537 |
31.Mär / 13:33 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,48 |
|
66,86 |
67,50 |
66,80 |
67,24 |
10227 |
31.Mär / 14:18 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+3,75 |
|
70,85 |
74,35 |
69,70 |
74,30 |
53904 |
31.Mär / 14:21 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,055 |
|
0,945 |
0,995 |
0,945 |
0,995 |
355 |
31.Mär / 11:52 |
| HOCHTIEF AG |
TRADE |
|
+13,80 |
|
370,00 |
383,20 |
365,60 |
382,80 |
2635 |
31.Mär / 14:21 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+2,50 |
|
79,30 |
80,60 |
79,30 |
80,60 |
244 |
31.Mär / 14:20 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,63 |
|
36,50 |
36,91 |
36,49 |
36,90 |
2575 |
31.Mär / 14:09 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+2,00 |
|
72,00 |
73,00 |
70,10 |
72,10 |
4599 |
31.Mär / 14:15 |
| INDUS HOLDING AG |
TRADE |
|
-0,10 |
|
27,25 |
27,35 |
27,05 |
27,20 |
1523 |
31.Mär / 13:47 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,80 |
6,80 |
6,80 |
7,05 |
29478 |
23.Mär / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,21 |
|
37,205 |
38,255 |
36,600 |
38,015 |
89289 |
31.Mär / 14:20 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,50 |
|
39,80 |
40,10 |
39,20 |
40,10 |
487 |
31.Mär / 13:35 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,45 |
|
7,49 |
7,80 |
7,49 |
7,80 |
3389 |
31.Mär / 12:22 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,02 |
|
1,03 |
1,03 |
0,98 |
0,98 |
5344 |
31.Mär / 13:05 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,021 |
|
0,420 |
0,420 |
0,411 |
0,411 |
2025 |
31.Mär / 13:46 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,09 |
|
1,920 |
1,985 |
1,825 |
1,905 |
539 |
30.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,80 |
|
23,95 |
24,90 |
23,80 |
24,70 |
19949 |
31.Mär / 14:10 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,30 |
|
17,75 |
18,05 |
17,75 |
17,95 |
4037 |
31.Mär / 13:52 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,78 |
|
27,16 |
28,12 |
27,14 |
27,90 |
12031 |
31.Mär / 14:11 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,50 |
|
49,80 |
50,00 |
49,40 |
49,75 |
1009 |
31.Mär / 13:59 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,14 |
|
25,80 |
26,36 |
25,70 |
25,90 |
18333 |
31.Mär / 14:14 |
| K+S AG NA O.N. |
TRADE |
|
+0,22 |
|
16,44 |
16,68 |
16,30 |
16,51 |
28365 |
31.Mär / 14:21 |
| KAP AG INH O.N. |
TRADE |
|
-0,05 |
|
1,63 |
1,68 |
1,32 |
1,50 |
5915 |
31.Mär / 13:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,50 |
4,50 |
4,50 |
4,50 |
0 |
31.Mär / 14:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,03 |
|
1,61 |
1,61 |
1,61 |
1,61 |
280 |
31.Mär / 09:02 |
| KION GROUP AG |
TRADE |
|
+1,06 |
|
44,22 |
45,06 |
44,00 |
44,90 |
7960 |
31.Mär / 14:19 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,04 |
|
3,00 |
3,00 |
3,00 |
3,02 |
10 |
30.Mär / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,02 |
|
11,96 |
12,06 |
11,96 |
12,02 |
23789 |
31.Mär / 14:09 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,16 |
|
12,38 |
12,70 |
12,38 |
12,70 |
1000 |
31.Mär / 13:11 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,25 |
|
97,00 |
97,70 |
96,70 |
96,70 |
264 |
31.Mär / 13:07 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,04 |
|
8,13 |
8,13 |
7,96 |
8,02 |
5755 |
31.Mär / 13:35 |
| KPS AG NA O.N. |
TRADE |
|
+0,008 |
|
0,338 |
0,338 |
0,321 |
0,338 |
2176 |
31.Mär / 14:11 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
115,00 |
116,00 |
114,60 |
115,60 |
2239 |
31.Mär / 14:09 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
970 |
970 |
955 |
965 |
108 |
31.Mär / 13:42 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-2 |
|
916 |
916 |
900 |
904 |
203 |
31.Mär / 14:21 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,50 |
|
72,80 |
73,70 |
70,70 |
73,70 |
1445 |
31.Mär / 14:19 |
| LANXESS AG |
TRADE |
|
+0,90 |
|
18,35 |
19,17 |
18,26 |
19,10 |
98010 |
31.Mär / 14:18 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,60 |
|
56,20 |
56,50 |
55,65 |
56,05 |
13082 |
31.Mär / 14:15 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,30 |
|
15,00 |
15,45 |
15,00 |
15,30 |
6360 |
31.Mär / 14:04 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,01 |
|
0,21 |
0,22 |
0,21 |
0,22 |
0 |
31.Mär / 14:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
0 |
|
6,16 |
6,27 |
6,11 |
6,18 |
1696 |
31.Mär / 13:28 |
| LS TELCOM AG |
TRADE |
|
+0,06 |
|
3,64 |
3,64 |
3,54 |
3,54 |
255 |
31.Mär / 12:13 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
17,40 |
17,40 |
17,40 |
17,50 |
100 |
25.Mär / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,026 |
|
7,276 |
7,328 |
7,216 |
7,282 |
336392 |
31.Mär / 14:21 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
360 |
360 |
360 |
360 |
0 |
31.Mär / 14:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,00 |
|
154,00 |
158,50 |
153,00 |
154,00 |
1049 |
31.Mär / 12:40 |
| MASTERFLEX O.N. |
TRADE |
|
+0,40 |
|
13,30 |
13,75 |
13,30 |
13,70 |
4882 |
31.Mär / 12:28 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,06 |
|
1,01 |
1,14 |
1,00 |
1,13 |
2240 |
31.Mär / 13:50 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,01 |
|
4,56 |
4,56 |
4,36 |
4,47 |
105 |
31.Mär / 10:00 |
| MBB SE O.N. |
TRADE |
|
-8,20 |
|
181,40 |
182,60 |
171,40 |
173,00 |
2190 |
31.Mär / 14:15 |
| MEDICLIN AG |
TRADE |
|
-0,12 |
|
3,44 |
3,50 |
3,40 |
3,44 |
5814 |
31.Mär / 13:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,26 |
|
11,70 |
12,16 |
11,70 |
12,08 |
3749 |
31.Mär / 14:06 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,62 |
|
51,81 |
52,50 |
51,58 |
52,28 |
73874 |
31.Mär / 14:21 |
| MERCK KGAA O.N. |
TRADE |
|
+1,10 |
|
106,95 |
108,30 |
106,95 |
108,20 |
3561 |
31.Mär / 14:08 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
2,60 |
2,68 |
2,56 |
2,66 |
0 |
31.Mär / 14:01 |
| 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 |
|
21,80 |
21,80 |
21,80 |
22,40 |
1 |
27.Mär / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,015 |
|
1,275 |
1,335 |
1,275 |
1,280 |
4767 |
31.Mär / 13:31 |
| MLP SE INH. O.N. |
TRADE |
|
+0,05 |
|
7,00 |
7,08 |
7,00 |
7,01 |
6053 |
31.Mär / 13:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+7,20 |
|
299,30 |
304,40 |
294,60 |
304,40 |
2748 |
31.Mär / 14:19 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,10 |
|
4,46 |
4,46 |
4,46 |
4,46 |
499 |
31.Mär / 11:48 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+7,40 |
|
535,40 |
542,60 |
535,20 |
540,80 |
8797 |
31.Mär / 14:19 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,50 |
|
29,05 |
29,15 |
28,40 |
28,70 |
9581 |
31.Mär / 14:20 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,80 |
30,90 |
30,80 |
30,90 |
187 |
31.Mär / 14:11 |
| NAGARRO SE NA O.N. |
TRADE |
|
+3,66 |
|
44,88 |
48,92 |
44,88 |
48,70 |
3568 |
31.Mär / 14:22 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,70 |
|
63,00 |
63,50 |
62,55 |
63,20 |
2364 |
31.Mär / 14:09 |
| |
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 |
|
+0,04 |
|
3,50 |
3,50 |
3,50 |
3,50 |
1500 |
31.Mär / 10:40 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,02 |
|
1,255 |
1,255 |
1,145 |
1,195 |
6704 |
31.Mär / 13:29 |
| NORDEX SE O.N. |
TRADE |
|
+2,16 |
|
43,50 |
45,46 |
43,44 |
45,46 |
33889 |
31.Mär / 14:21 |
| NORDWEST HANDEL AG |
STG |
|
+0,40 |
|
17,80 |
18,20 |
17,80 |
18,20 |
0 |
31.Mär / 14:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,04 |
|
16,40 |
17,06 |
15,40 |
16,84 |
21117 |
31.Mär / 14:21 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-1 |
|
264 |
266 |
259 |
263 |
877 |
31.Mär / 14:12 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
5,05 |
5,05 |
5,05 |
5,05 |
11 |
31.Mär / 13:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,60 |
21,80 |
21,40 |
21,40 |
0 |
31.Mär / 14:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,0118 |
|
0,0502 |
0,0502 |
0,0502 |
0,0502 |
77 |
31.Mär / 07:34 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
1,72 |
1,72 |
1,72 |
1,72 |
0 |
31.Mär / 14:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
0 |
|
1,685 |
1,735 |
1,685 |
1,710 |
554 |
31.Mär / 09:29 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,16 |
|
7,00 |
7,06 |
7,00 |
7,06 |
5975 |
31.Mär / 13:38 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,53 |
0,53 |
0,48 |
0,53 |
0 |
31.Mär / 14:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
164,00 |
164,20 |
163,80 |
164,00 |
287 |
31.Mär / 14:09 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,06 |
|
2,68 |
2,79 |
2,67 |
2,67 |
4776 |
31.Mär / 11:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,01 |
|
0,58 |
0,58 |
0,56 |
0,56 |
0 |
31.Mär / 14:01 |
| PITTLER MA.FABR. AG |
STG |
|
+0,10 |
|
1,79 |
1,79 |
1,79 |
1,79 |
0 |
31.Mär / 14:01 |
| PNE AG NA O.N. |
TRADE |
|
+0,25 |
|
7,99 |
8,40 |
7,95 |
8,26 |
12950 |
31.Mär / 14:03 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,18 |
|
31,09 |
31,20 |
30,52 |
30,94 |
52185 |
31.Mär / 14:18 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,02 |
|
7,44 |
7,44 |
7,22 |
7,36 |
7210 |
31.Mär / 13:57 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,052 |
|
4,058 |
4,058 |
3,900 |
3,930 |
19638 |
31.Mär / 14:17 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
45,50 |
45,50 |
45,00 |
45,00 |
165 |
31.Mär / 12:40 |
| PUMA SE |
TRADE |
|
+0,28 |
|
21,59 |
22,00 |
21,48 |
21,76 |
30403 |
31.Mär / 14:06 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,10 |
|
30,00 |
30,24 |
29,02 |
29,88 |
12730 |
31.Mär / 14:10 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
23,80 |
24,00 |
23,80 |
24,00 |
2394 |
31.Mär / 13:43 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
0 |
|
0,814 |
0,814 |
0,782 |
0,794 |
103969 |
11.Mär / 00:00 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,30 |
|
13,00 |
13,00 |
13,00 |
13,00 |
10 |
31.Mär / 08:12 |
| RATIONAL AG |
TRADE |
|
+8,50 |
|
622,50 |
625,50 |
622,00 |
625,50 |
52 |
31.Mär / 12:13 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,02 |
|
1,11 |
1,11 |
1,05 |
1,10 |
11000 |
31.Mär / 10:56 |
| RHEINMETALL AG |
TRADE |
|
+52,50 |
|
1400,00 |
1456,50 |
1393,00 |
1447,50 |
33451 |
31.Mär / 14:22 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
12,30 |
12,50 |
12,20 |
12,40 |
326 |
30.Mär / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,08 |
|
2,74 |
2,74 |
2,74 |
2,74 |
1000 |
31.Mär / 13:53 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+1,16 |
|
56,58 |
57,52 |
56,14 |
57,36 |
37384 |
31.Mär / 14:18 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,42 |
|
16,42 |
16,70 |
16,42 |
16,64 |
2071 |
31.Mär / 13:58 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,20 |
|
34,02 |
35,34 |
33,50 |
35,16 |
20368 |
31.Mär / 14:21 |
| SAP SE O.N. |
TRADE |
|
+1,12 |
|
147,74 |
148,84 |
147,16 |
148,02 |
61553 |
31.Mär / 14:21 |
| SARTORIUS AG O.N. |
TRADE |
|
+0,80 |
|
169,20 |
169,60 |
165,40 |
166,60 |
53 |
31.Mär / 14:19 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+2,60 |
|
208,50 |
210,90 |
207,60 |
210,70 |
371 |
31.Mär / 13:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,20 |
|
14,10 |
14,10 |
14,10 |
14,10 |
400 |
31.Mär / 08:20 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,26 |
|
13,52 |
13,52 |
13,20 |
13,50 |
776 |
31.Mär / 14:17 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,04 |
|
4,52 |
4,70 |
4,52 |
4,70 |
2080 |
31.Mär / 12:10 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,45 |
|
65,95 |
66,90 |
65,95 |
66,25 |
8057 |
31.Mär / 14:19 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+1,80 |
|
176,80 |
177,80 |
174,00 |
176,60 |
603 |
31.Mär / 13:48 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,30 |
|
12,45 |
12,65 |
12,40 |
12,65 |
921 |
31.Mär / 14:18 |
| SFC ENERGY AG |
TRADE |
|
-0,20 |
|
14,06 |
14,24 |
13,84 |
13,90 |
19055 |
31.Mär / 13:43 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,065 |
|
3,245 |
3,270 |
3,175 |
3,270 |
18537 |
31.Mär / 14:09 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,20 |
|
205,55 |
207,90 |
204,00 |
206,50 |
22990 |
31.Mär / 14:22 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,20 |
|
141,50 |
143,90 |
138,25 |
143,20 |
96926 |
31.Mär / 14:22 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,04 |
|
36,09 |
36,49 |
35,81 |
36,02 |
45589 |
31.Mär / 14:21 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,25 |
|
52,95 |
53,45 |
51,20 |
52,75 |
4566 |
31.Mär / 14:10 |
| SIMONA AG O.N. |
STG |
|
+2,20 |
|
47,20 |
47,20 |
47,20 |
47,20 |
50 |
31.Mär / 08:05 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,12 |
|
2,93 |
2,96 |
2,75 |
2,83 |
26538 |
31.Mär / 14:13 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
31.Mär / 14:01 |
| SIXT SE ST O.N. |
TRADE |
|
+0,60 |
|
64,40 |
65,15 |
64,20 |
64,70 |
1791 |
31.Mär / 14:14 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
54,80 |
54,90 |
54,00 |
54,70 |
5081 |
31.Mär / 14:14 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,86 |
|
44,98 |
46,30 |
43,74 |
46,22 |
9724 |
31.Mär / 14:21 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,40 |
|
79,60 |
80,20 |
79,60 |
80,40 |
272 |
30.Mär / 22:25 |
| SOFTING AG O.N. |
TRADE |
|
+0,02 |
|
2,98 |
2,98 |
2,86 |
2,98 |
36 |
31.Mär / 13:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0095 |
0,0095 |
0,0095 |
0,0065 |
10000 |
24.Mär / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,18 |
|
16,28 |
16,28 |
15,98 |
15,98 |
4107 |
31.Mär / 14:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,60 |
|
106,80 |
109,20 |
106,80 |
108,40 |
272 |
31.Mär / 12:51 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,16 |
|
17,58 |
17,58 |
16,60 |
17,18 |
1480 |
31.Mär / 14:19 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,35 |
|
30,40 |
30,80 |
30,35 |
30,45 |
4686 |
31.Mär / 14:14 |
| STS GROUP AG O.N. |
TRADE |
|
-0,06 |
|
2,74 |
2,88 |
2,74 |
2,86 |
1487 |
30.Mär / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+1,11 |
|
12,31 |
13,57 |
12,31 |
13,03 |
509006 |
31.Mär / 14:20 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,92 |
|
48,40 |
49,00 |
47,50 |
48,72 |
13391 |
31.Mär / 14:11 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
10,25 |
10,25 |
10,25 |
10,45 |
50 |
30.Mär / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,06 |
|
74,20 |
74,58 |
73,88 |
73,98 |
3619 |
31.Mär / 14:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,06 |
|
1,360 |
1,360 |
1,275 |
1,275 |
2850 |
31.Mär / 13:24 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,01 |
|
13,51 |
13,60 |
13,38 |
13,46 |
19150 |
31.Mär / 14:18 |
| TAKKT AG O.N. |
TRADE |
|
+0,005 |
|
2,405 |
2,450 |
2,350 |
2,405 |
17466 |
31.Mär / 13:49 |
| TALANX AG NA O.N. |
TRADE |
|
+1,50 |
|
105,00 |
106,50 |
105,00 |
106,00 |
4957 |
31.Mär / 14:16 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,072 |
0,072 |
0,072 |
0,072 |
0 |
31.Mär / 14:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,042 |
|
4,442 |
4,450 |
4,330 |
4,362 |
66691 |
31.Mär / 14:16 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,40 |
|
26,90 |
27,10 |
26,60 |
27,10 |
1537 |
31.Mär / 13:54 |
| 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 |
|
-0,005 |
|
0,009 |
0,009 |
0,009 |
0,009 |
2774 |
31.Mär / 13:01 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,232 |
|
7,158 |
7,450 |
7,122 |
7,386 |
352894 |
31.Mär / 14:20 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,035 |
|
8,175 |
8,175 |
8,085 |
8,130 |
4733 |
31.Mär / 13:53 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,72 |
|
30,14 |
30,56 |
29,96 |
30,56 |
2484 |
31.Mär / 13:44 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,025 |
|
0,149 |
0,165 |
0,149 |
0,165 |
2445 |
31.Mär / 13:23 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,50 |
|
39,00 |
39,45 |
38,40 |
39,20 |
1429 |
31.Mär / 14:06 |
| UNITED LABELS O.N. |
TRADE |
|
-0,02 |
|
1,03 |
1,09 |
1,03 |
1,04 |
612 |
31.Mär / 13:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,56 |
|
27,08 |
27,62 |
27,08 |
27,58 |
2591 |
31.Mär / 14:12 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,00 |
|
69,50 |
69,50 |
68,00 |
68,00 |
331 |
31.Mär / 13:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,48 |
|
46,18 |
46,98 |
44,10 |
45,60 |
61779 |
31.Mär / 14:19 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,50 |
|
16,75 |
17,25 |
16,75 |
17,20 |
3225 |
31.Mär / 14:21 |
| VISCOM SE O.N. |
TRADE |
|
+0,34 |
|
3,76 |
3,98 |
3,62 |
3,98 |
4404 |
31.Mär / 11:25 |
| FAMICORD AG |
TRADE |
|
-0,04 |
|
4,74 |
4,74 |
4,74 |
4,74 |
10 |
31.Mär / 13:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,35 |
|
88,60 |
89,30 |
88,10 |
88,60 |
4370 |
31.Mär / 14:14 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,36 |
|
86,54 |
87,60 |
86,20 |
86,62 |
46672 |
31.Mär / 14:19 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,05 |
|
4,50 |
4,50 |
4,42 |
4,42 |
199 |
31.Mär / 13:29 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,20 |
|
21,74 |
21,92 |
21,52 |
21,77 |
236252 |
31.Mär / 14:20 |
| VOSSLOH AG O.N. |
TRADE |
|
+2,10 |
|
66,50 |
68,60 |
66,50 |
68,40 |
1954 |
31.Mär / 14:17 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,65 |
|
82,25 |
84,70 |
81,30 |
84,70 |
22062 |
31.Mär / 14:19 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,34 |
|
17,86 |
18,16 |
17,70 |
18,16 |
6141 |
31.Mär / 13:47 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,50 |
8,55 |
8,40 |
8,40 |
0 |
31.Mär / 14:01 |
| WASHTEC AG O.N. |
TRADE |
|
+0,20 |
|
44,90 |
45,00 |
44,50 |
44,90 |
1546 |
31.Mär / 13:59 |
| |
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 |
|
-0,40 |
|
13,50 |
13,50 |
13,25 |
13,40 |
2395 |
31.Mär / 13:53 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,00 |
16,00 |
16,00 |
16,00 |
0 |
31.Mär / 14:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,027 |
|
0,325 |
0,325 |
0,325 |
0,352 |
4500 |
30.Mär / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,10 |
|
13,64 |
13,90 |
13,56 |
13,72 |
26480 |
31.Mär / 13:58 |
| YOC AG O.N. |
TRADE |
|
-0,20 |
|
5,24 |
5,24 |
5,02 |
5,02 |
1240 |
31.Mär / 13:52 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,15 |
|
0,45 |
0,45 |
0,45 |
0,45 |
0 |
31.Mär / 14:01 |
| ZALANDO SE |
TRADE |
|
+0,34 |
|
20,18 |
20,77 |
20,16 |
20,42 |
49115 |
31.Mär / 14:18 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
0 |
|
49,10 |
49,30 |
49,00 |
49,10 |
553 |
31.Mär / 13:59 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
