| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,40 |
|
23,45 |
23,65 |
23,00 |
23,10 |
7545 |
18.Mär / 15:11 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,02 |
|
0,600 |
0,600 |
0,600 |
0,625 |
150 |
17.Mär / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,20 |
|
10,70 |
11,00 |
10,70 |
11,00 |
223 |
18.Mär / 08:01 |
| 3U HOLDING AG |
TRADE |
|
-0,015 |
|
1,135 |
1,135 |
1,065 |
1,065 |
24409 |
18.Mär / 14:42 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,02 |
|
1,632 |
1,652 |
1,632 |
1,652 |
11859 |
18.Mär / 14:38 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,15 |
|
7,20 |
7,20 |
7,20 |
7,05 |
3 |
17.Mär / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
1,37 |
1,37 |
1,37 |
1,37 |
750 |
18.Mär / 13:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,70 |
|
60,10 |
60,60 |
59,60 |
59,60 |
738 |
18.Mär / 15:05 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,30 |
|
141,30 |
141,95 |
137,55 |
137,55 |
31828 |
18.Mär / 15:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
22,30 |
22,30 |
22,30 |
22,30 |
60 |
18.Mär / 12:22 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,0015 |
|
0,0150 |
0,0150 |
0,0150 |
0,0165 |
15732 |
17.Mär / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,47 |
|
34,05 |
34,91 |
33,85 |
34,12 |
130981 |
18.Mär / 15:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
2,92 |
2,94 |
2,92 |
2,88 |
399 |
12.Mär / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-1,80 |
|
36,20 |
36,20 |
34,10 |
36,00 |
1989 |
18.Mär / 14:40 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
9,20 |
10,30 |
9,15 |
9,70 |
399 |
16.Mär / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,10 |
|
17,00 |
17,30 |
17,00 |
17,20 |
2207 |
18.Mär / 14:34 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-2,80 |
|
365,00 |
365,50 |
358,90 |
359,50 |
69795 |
18.Mär / 15:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+8,60 |
|
169,00 |
178,80 |
169,00 |
178,20 |
6098 |
18.Mär / 15:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,05 |
|
25,35 |
25,35 |
24,55 |
24,80 |
1166 |
18.Mär / 15:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,60 |
|
82,90 |
83,10 |
81,90 |
82,90 |
1379 |
18.Mär / 14:50 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,14 |
|
13,44 |
13,50 |
13,44 |
13,50 |
459 |
18.Mär / 14:43 |
| AURUBIS AG |
TRADE |
|
+1,10 |
|
161,40 |
165,00 |
161,00 |
161,70 |
3067 |
18.Mär / 15:13 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,09 |
|
17,29 |
17,57 |
17,09 |
17,18 |
52589 |
18.Mär / 15:24 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,01 |
|
1,97 |
1,97 |
1,93 |
1,95 |
3173 |
17.Mär / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,70 |
|
49,02 |
49,50 |
47,97 |
48,04 |
135031 |
18.Mär / 15:26 |
| BASLER AG O.N. |
TRADE |
|
+0,56 |
|
14,82 |
15,76 |
14,82 |
15,32 |
12028 |
18.Mär / 14:29 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,14 |
|
6,76 |
6,76 |
6,76 |
6,76 |
222 |
18.Mär / 13:20 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,45 |
|
79,65 |
80,05 |
78,75 |
78,80 |
9289 |
18.Mär / 15:14 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,84 |
|
80,40 |
80,50 |
78,92 |
79,02 |
34921 |
18.Mär / 15:21 |
| BAYER AG NA O.N. |
TRADE |
|
-0,99 |
|
40,515 |
40,595 |
38,885 |
39,160 |
150728 |
18.Mär / 15:24 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,10 |
|
15,45 |
15,45 |
14,65 |
15,40 |
317 |
18.Mär / 14:58 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,125 |
|
2,935 |
2,935 |
2,650 |
2,755 |
45938 |
18.Mär / 14:59 |
| BECHTLE AG O.N. |
TRADE |
|
-0,16 |
|
30,82 |
31,12 |
30,44 |
30,52 |
20727 |
18.Mär / 15:19 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,88 |
|
74,66 |
75,48 |
73,70 |
73,82 |
42289 |
18.Mär / 15:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,04 |
|
3,56 |
3,62 |
3,56 |
3,59 |
17008 |
18.Mär / 13:59 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,30 |
|
17,52 |
17,52 |
17,02 |
17,02 |
3778 |
18.Mär / 15:22 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,02 |
|
2,51 |
2,51 |
2,36 |
2,44 |
2443 |
18.Mär / 14:29 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,20 |
|
43,60 |
44,40 |
43,50 |
44,10 |
1345 |
18.Mär / 15:02 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
3,04 |
3,04 |
2,99 |
2,99 |
1835 |
18.Mär / 12:22 |
| BILFINGER SE O.N. |
TRADE |
|
+1,70 |
|
101,50 |
104,80 |
101,50 |
103,20 |
9760 |
18.Mär / 15:08 |
| |
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 |
|
3,080 |
3,080 |
3,020 |
3,035 |
32126 |
18.Mär / 15:24 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,07 |
|
2,55 |
2,55 |
2,44 |
2,47 |
12527 |
18.Mär / 14:35 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,016 |
|
1,520 |
1,520 |
1,462 |
1,520 |
16346 |
18.Mär / 14:41 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,84 |
|
49,79 |
50,14 |
48,60 |
48,79 |
3808 |
18.Mär / 15:24 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,05 |
|
16,35 |
16,60 |
16,35 |
16,35 |
2483 |
18.Mär / 14:46 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
18.Mär / 15:01 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
22,70 |
23,20 |
22,30 |
22,30 |
9652 |
18.Mär / 15:21 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,40 |
21,40 |
21,20 |
21,20 |
0 |
18.Mär / 15:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,16 |
|
23,90 |
23,94 |
23,42 |
23,48 |
20270 |
18.Mär / 15:15 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0103 |
|
0,0693 |
0,0693 |
0,0693 |
0,0693 |
210 |
18.Mär / 11:40 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,01 |
|
4,370 |
4,370 |
4,355 |
4,355 |
9128 |
18.Mär / 11:27 |
| CENIT AG O.N. |
TRADE |
|
+0,08 |
|
6,22 |
6,30 |
6,18 |
6,30 |
425 |
18.Mär / 09:31 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,20 |
|
101,40 |
101,40 |
100,20 |
100,80 |
557 |
18.Mär / 14:10 |
| CHERRY SE O.N. |
TRADE |
|
+0,009 |
|
0,518 |
0,518 |
0,472 |
0,490 |
9459 |
18.Mär / 12:56 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,004 |
|
0,0135 |
0,0135 |
0,0135 |
0,0135 |
32 |
18.Mär / 09:42 |
| COMMERZBANK AG |
TRADE |
|
+1,15 |
|
32,70 |
34,55 |
32,63 |
33,56 |
396640 |
18.Mär / 15:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,86 |
|
63,46 |
63,56 |
61,72 |
61,72 |
14537 |
18.Mär / 15:25 |
| COVESTRO AG O.N. |
TRADE |
|
+0,52 |
|
59,98 |
60,28 |
59,68 |
60,28 |
3627 |
18.Mär / 15:17 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
18.Mär / 15:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,40 |
|
67,90 |
67,90 |
66,85 |
67,65 |
4964 |
18.Mär / 15:13 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,54 |
|
41,99 |
42,40 |
41,10 |
41,10 |
23579 |
18.Mär / 15:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,60 |
27,60 |
27,60 |
28,40 |
1 |
16.Mär / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,25 |
|
16,400 |
17,030 |
16,400 |
16,550 |
61533 |
18.Mär / 15:16 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,03 |
|
2,30 |
2,30 |
2,29 |
2,29 |
1955 |
18.Mär / 14:17 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,022 |
|
0,535 |
0,535 |
0,488 |
0,488 |
2100 |
18.Mär / 13:56 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,05 |
|
41,40 |
41,50 |
41,10 |
41,20 |
1292 |
18.Mär / 15:08 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,10 |
|
26,155 |
26,520 |
25,700 |
25,850 |
372444 |
18.Mär / 15:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,50 |
|
251,80 |
252,00 |
249,10 |
250,00 |
15863 |
18.Mär / 15:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
0 |
|
20,55 |
20,55 |
20,25 |
20,35 |
1897 |
18.Mär / 14:12 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,35 |
|
45,02 |
45,76 |
44,83 |
45,06 |
51550 |
18.Mär / 15:24 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
20,95 |
21,05 |
20,75 |
20,85 |
7808 |
18.Mär / 14:43 |
| DEUTZ AG O.N. |
TRADE |
|
+0,035 |
|
9,700 |
9,980 |
9,615 |
9,675 |
161824 |
18.Mär / 15:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,08 |
|
2,04 |
2,16 |
1,98 |
2,06 |
2276 |
18.Mär / 15:21 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,15 |
8,15 |
8,15 |
8,30 |
5 |
16.Mär / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
48,20 |
48,20 |
48,00 |
48,00 |
36 |
18.Mär / 13:15 |
| HOENLE AG O.N. |
TRADE |
|
-0,12 |
|
9,36 |
9,36 |
9,22 |
9,24 |
950 |
18.Mär / 13:37 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,37 |
|
37,59 |
37,74 |
36,75 |
36,84 |
62632 |
18.Mär / 15:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
68,60 |
68,60 |
68,00 |
68,00 |
375 |
18.Mär / 13:41 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,20 |
|
87,00 |
88,30 |
87,00 |
87,70 |
695 |
18.Mär / 15:24 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
25,70 |
25,75 |
25,30 |
25,45 |
6782 |
18.Mär / 15:07 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,075 |
|
1,710 |
1,725 |
1,710 |
1,725 |
4876 |
18.Mär / 11:02 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,23 |
|
2,788 |
3,020 |
2,782 |
2,996 |
425417 |
18.Mär / 15:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
12,60 |
13,40 |
12,30 |
12,70 |
665 |
18.Mär / 14:24 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,85 |
|
33,52 |
33,52 |
32,39 |
32,50 |
488105 |
18.Mär / 15:25 |
| DUERR AG O.N. |
TRADE |
|
+0,26 |
|
19,44 |
19,72 |
19,18 |
19,40 |
14830 |
18.Mär / 14:58 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,30 |
|
55,30 |
56,20 |
54,95 |
54,95 |
13411 |
18.Mär / 15:19 |
| E.ON SE NA O.N. |
TRADE |
|
-0,51 |
|
20,330 |
20,440 |
19,760 |
19,790 |
400869 |
18.Mär / 15:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,13 |
|
14,76 |
14,99 |
14,45 |
14,67 |
16480 |
18.Mär / 15:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,15 |
|
8,00 |
8,00 |
7,95 |
8,00 |
1889 |
18.Mär / 13:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
15,30 |
16,60 |
15,00 |
16,00 |
200 |
18.Mär / 14:16 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+1,00 |
|
137,80 |
141,20 |
136,80 |
137,60 |
2209 |
18.Mär / 15:17 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,005 |
|
4,605 |
4,605 |
4,560 |
4,560 |
4106 |
18.Mär / 14:08 |
| ELUMEO SE |
TRADE |
|
+0,04 |
|
2,20 |
2,32 |
2,20 |
2,20 |
955 |
18.Mär / 15:05 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,06 |
|
1,335 |
1,395 |
1,335 |
1,395 |
11776 |
18.Mär / 15:24 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,80 |
|
69,60 |
69,80 |
69,60 |
69,80 |
52 |
18.Mär / 14:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,50 |
|
34,45 |
35,10 |
33,55 |
33,75 |
22709 |
18.Mär / 15:21 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,34 |
|
14,85 |
14,94 |
14,43 |
14,46 |
91164 |
18.Mär / 15:22 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,043 |
|
4,390 |
4,449 |
4,325 |
4,341 |
176933 |
18.Mär / 15:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,12 |
|
2,86 |
2,96 |
2,84 |
2,96 |
0 |
18.Mär / 15:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
11,20 |
11,20 |
11,20 |
11,20 |
1 |
18.Mär / 09:24 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+1,80 |
|
42,95 |
45,15 |
42,95 |
44,40 |
26011 |
18.Mär / 15:20 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54,20 |
54,20 |
54,20 |
53,60 |
1 |
16.Mär / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,36 |
|
33,70 |
34,40 |
33,70 |
34,00 |
16816 |
18.Mär / 15:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,16 |
3,16 |
3,08 |
3,12 |
325 |
16.Mär / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
12,65 |
12,70 |
12,60 |
12,60 |
1119 |
18.Mär / 14:29 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,00 |
|
77,60 |
79,00 |
75,80 |
75,80 |
1883 |
18.Mär / 15:16 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,30 |
|
76,50 |
77,55 |
75,80 |
76,50 |
5325 |
18.Mär / 15:21 |
| FREENET AG NA O.N. |
TRADE |
|
-0,34 |
|
27,88 |
28,00 |
27,30 |
27,36 |
75941 |
18.Mär / 15:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-1,04 |
|
40,35 |
40,58 |
39,10 |
39,19 |
26666 |
18.Mär / 15:20 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,61 |
|
46,79 |
46,86 |
45,66 |
45,79 |
22349 |
18.Mär / 15:15 |
| FRIWO AG O.N. |
TRADE |
|
-0,10 |
|
5,10 |
5,40 |
5,10 |
5,10 |
713 |
18.Mär / 15:20 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,10 |
|
29,20 |
29,30 |
28,55 |
28,90 |
3918 |
18.Mär / 15:16 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,32 |
|
33,80 |
34,32 |
33,66 |
33,92 |
22549 |
18.Mär / 15:17 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,056 |
|
0,268 |
0,366 |
0,268 |
0,366 |
1075 |
18.Mär / 10:12 |
| GEA GROUP AG |
TRADE |
|
+0,75 |
|
63,90 |
64,50 |
63,55 |
64,05 |
2268 |
18.Mär / 14:21 |
| GELSENWASSER AG |
STG |
|
-10 |
|
550 |
550 |
535 |
535 |
0 |
18.Mär / 15:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-1,23 |
|
19,21 |
19,45 |
17,86 |
18,01 |
79793 |
18.Mär / 15:24 |
| GESCO SE NA O.N. |
TRADE |
|
-0,20 |
|
14,60 |
14,60 |
14,20 |
14,40 |
1931 |
18.Mär / 13:41 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,34 |
|
18,00 |
18,40 |
18,00 |
18,10 |
9216 |
18.Mär / 15:02 |
| GIGASET AG O.N. |
TRADE |
|
+0,0036 |
|
0,0222 |
0,0296 |
0,0222 |
0,0296 |
15519 |
18.Mär / 14:01 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
6,80 |
6,80 |
6,80 |
6,80 |
150 |
18.Mär / 14:29 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,10 |
|
13,24 |
13,36 |
13,22 |
13,28 |
8547 |
18.Mär / 14:52 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,03 |
|
4,20 |
4,26 |
4,16 |
4,16 |
6112 |
18.Mär / 14:16 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,01 |
|
4,660 |
4,715 |
4,650 |
4,650 |
15667 |
18.Mär / 14:58 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
22,90 |
22,90 |
22,60 |
22,70 |
563 |
18.Mär / 11:37 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-3,40 |
|
273,80 |
274,80 |
268,20 |
269,00 |
11391 |
18.Mär / 15:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+4,30 |
|
154,10 |
157,70 |
152,90 |
157,50 |
5419 |
18.Mär / 15:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,80 |
|
20,70 |
20,70 |
19,80 |
19,80 |
770 |
18.Mär / 11:39 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
190 |
190 |
188 |
188 |
0 |
18.Mär / 15:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+4,40 |
|
171,50 |
177,00 |
171,50 |
172,85 |
40941 |
18.Mär / 15:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,04 |
|
3,13 |
3,18 |
3,04 |
3,04 |
9045 |
18.Mär / 13:51 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,134 |
|
1,340 |
1,500 |
1,320 |
1,482 |
722578 |
18.Mär / 15:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,70 |
|
75,10 |
75,20 |
75,00 |
75,20 |
208 |
18.Mär / 13:43 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,837 |
|
4,553 |
4,750 |
3,803 |
3,818 |
1263884 |
18.Mär / 15:24 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,80 |
|
65,25 |
65,35 |
64,00 |
64,30 |
4848 |
18.Mär / 15:24 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,98 |
|
69,98 |
69,98 |
68,40 |
68,50 |
14295 |
18.Mär / 15:07 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,95 |
|
83,00 |
85,30 |
81,50 |
84,05 |
77428 |
18.Mär / 15:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,01 |
|
1,10 |
1,10 |
1,02 |
1,05 |
9693 |
18.Mär / 15:25 |
| HOCHTIEF AG |
TRADE |
|
+9,40 |
|
403,40 |
417,80 |
403,40 |
411,00 |
7080 |
18.Mär / 15:18 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,20 |
|
82,50 |
83,20 |
82,20 |
82,70 |
1054 |
18.Mär / 14:46 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,51 |
|
37,66 |
37,74 |
36,73 |
36,95 |
1459 |
18.Mär / 15:21 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+8,50 |
|
84,00 |
93,40 |
82,70 |
91,50 |
14514 |
18.Mär / 15:24 |
| INDUS HOLDING AG |
TRADE |
|
+0,20 |
|
28,95 |
29,30 |
28,95 |
29,05 |
1127 |
18.Mär / 13:44 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,80 |
6,70 |
6,90 |
3239 |
16.Mär / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,845 |
|
40,205 |
40,395 |
38,995 |
39,000 |
107070 |
18.Mär / 15:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,50 |
|
44,90 |
45,70 |
43,80 |
44,10 |
1359 |
18.Mär / 14:58 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,13 |
|
8,49 |
8,50 |
8,41 |
8,50 |
4954 |
18.Mär / 15:08 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,01 |
|
1,04 |
1,09 |
1,04 |
1,07 |
1328 |
18.Mär / 15:13 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,049 |
|
0,514 |
0,514 |
0,514 |
0,465 |
4 |
17.Mär / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,06 |
|
1,905 |
2,040 |
1,905 |
2,040 |
78 |
18.Mär / 15:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,15 |
|
22,05 |
22,05 |
21,60 |
21,80 |
12456 |
18.Mär / 14:58 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,05 |
|
19,80 |
20,10 |
19,80 |
19,95 |
1589 |
18.Mär / 14:29 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,10 |
|
26,22 |
26,84 |
26,08 |
26,08 |
5595 |
18.Mär / 15:16 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,30 |
|
58,90 |
59,50 |
58,90 |
59,20 |
511 |
18.Mär / 13:00 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,46 |
|
29,64 |
30,24 |
29,42 |
29,78 |
7825 |
18.Mär / 14:38 |
| K+S AG NA O.N. |
TRADE |
|
-0,20 |
|
17,86 |
17,86 |
17,58 |
17,63 |
62510 |
18.Mär / 15:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,04 |
|
1,68 |
1,68 |
1,62 |
1,62 |
2217 |
18.Mär / 15:19 |
| |
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 |
18.Mär / 15:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,72 |
1,72 |
1,72 |
1,72 |
1000 |
18.Mär / 12:50 |
| KION GROUP AG |
TRADE |
|
+0,30 |
|
47,28 |
48,02 |
46,98 |
46,98 |
11521 |
18.Mär / 14:54 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,06 |
3,06 |
3,06 |
3,00 |
10 |
17.Mär / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
11,82 |
11,90 |
11,82 |
11,86 |
56501 |
18.Mär / 15:15 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,24 |
|
12,74 |
12,74 |
12,38 |
12,38 |
718 |
18.Mär / 11:30 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,75 |
|
100,50 |
102,20 |
100,50 |
101,10 |
921 |
18.Mär / 14:51 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,24 |
|
9,13 |
9,14 |
8,90 |
8,90 |
924 |
18.Mär / 13:24 |
| KPS AG NA O.N. |
TRADE |
|
-0,006 |
|
0,351 |
0,378 |
0,351 |
0,369 |
30724 |
18.Mär / 15:09 |
| KRONES AG O.N. |
TRADE |
|
+1,80 |
|
121,60 |
124,20 |
121,60 |
122,40 |
1705 |
18.Mär / 15:23 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-10 |
|
1310 |
1330 |
1290 |
1290 |
44 |
18.Mär / 14:08 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-25 |
|
1255 |
1275 |
1220 |
1220 |
463 |
18.Mär / 15:23 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,40 |
|
67,00 |
67,50 |
66,80 |
67,10 |
540 |
18.Mär / 14:34 |
| LANXESS AG |
TRADE |
|
-0,58 |
|
13,75 |
13,78 |
12,85 |
12,97 |
124419 |
18.Mär / 15:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,15 |
|
62,10 |
62,75 |
61,20 |
61,25 |
12614 |
18.Mär / 15:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,15 |
|
15,10 |
15,15 |
14,95 |
15,15 |
2106 |
18.Mär / 11:19 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,218 |
0,220 |
0,218 |
0,220 |
0 |
18.Mär / 15:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,04 |
|
6,48 |
6,57 |
6,46 |
6,49 |
26725 |
18.Mär / 14:27 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,66 |
3,82 |
3,66 |
3,70 |
4001 |
16.Mär / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
17,50 |
17,50 |
17,40 |
17,70 |
125 |
16.Mär / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,078 |
|
7,978 |
8,096 |
7,848 |
7,848 |
671000 |
18.Mär / 15:23 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
18.Mär / 15:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,00 |
|
154,00 |
162,00 |
153,00 |
154,50 |
1693 |
18.Mär / 15:13 |
| MASTERFLEX O.N. |
TRADE |
|
-0,25 |
|
13,30 |
13,55 |
13,20 |
13,20 |
2344 |
18.Mär / 15:23 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,905 |
0,905 |
0,905 |
0,905 |
150 |
18.Mär / 11:28 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,11 |
|
3,47 |
3,66 |
3,47 |
3,66 |
550 |
18.Mär / 12:28 |
| MBB SE O.N. |
TRADE |
|
-1,60 |
|
198,00 |
198,00 |
195,60 |
195,60 |
147 |
18.Mär / 15:15 |
| MEDICLIN AG |
TRADE |
|
+0,12 |
|
3,60 |
3,68 |
3,60 |
3,58 |
1090 |
17.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
0 |
|
14,16 |
14,42 |
13,98 |
14,06 |
5463 |
18.Mär / 15:15 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,25 |
|
54,24 |
54,35 |
53,45 |
53,54 |
81618 |
18.Mär / 15:25 |
| MERCK KGAA O.N. |
TRADE |
|
-2,90 |
|
111,50 |
112,15 |
108,35 |
108,65 |
8438 |
18.Mär / 15:15 |
| META WOLF AG INH O.N. |
STG |
|
+0,02 |
|
2,68 |
2,70 |
2,68 |
2,70 |
600 |
18.Mär / 15:01 |
| 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 |
|
+0,40 |
|
26,20 |
26,60 |
26,20 |
26,60 |
48 |
18.Mär / 12:30 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,035 |
|
1,280 |
1,295 |
1,270 |
1,270 |
1572 |
18.Mär / 12:58 |
| MLP SE INH. O.N. |
TRADE |
|
+0,02 |
|
7,26 |
7,33 |
7,20 |
7,23 |
31861 |
18.Mär / 14:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,20 |
|
336,40 |
339,00 |
334,90 |
335,50 |
3264 |
18.Mär / 15:24 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,10 |
|
4,64 |
4,64 |
4,64 |
4,74 |
1 |
17.Mär / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-10,00 |
|
555,20 |
556,80 |
541,20 |
542,00 |
11353 |
18.Mär / 15:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,05 |
|
30,05 |
30,60 |
29,75 |
29,75 |
18779 |
18.Mär / 15:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,80 |
31,00 |
30,60 |
31,00 |
1116 |
18.Mär / 15:23 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,81 |
|
51,20 |
51,20 |
49,24 |
49,24 |
2340 |
18.Mär / 15:16 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,25 |
|
70,35 |
70,70 |
69,45 |
69,45 |
5266 |
18.Mär / 15:18 |
| |
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 |
|
3,48 |
3,50 |
3,30 |
3,30 |
6972 |
18.Mär / 14:37 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,025 |
|
1,350 |
1,375 |
1,345 |
1,375 |
127 |
18.Mär / 12:29 |
| NORDEX SE O.N. |
TRADE |
|
-0,06 |
|
46,44 |
46,90 |
45,64 |
46,12 |
72638 |
18.Mär / 15:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,10 |
|
18,50 |
18,50 |
18,40 |
18,40 |
0 |
18.Mär / 15:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,18 |
|
15,00 |
15,56 |
15,00 |
15,22 |
7603 |
18.Mär / 15:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+5 |
|
252 |
269 |
252 |
255 |
4800 |
18.Mär / 15:21 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,05 |
|
5,15 |
5,15 |
5,00 |
5,05 |
1134 |
18.Mär / 14:17 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
22,40 |
22,40 |
22,20 |
22,20 |
0 |
18.Mär / 15:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,0308 |
|
0,0820 |
0,0820 |
0,0512 |
0,0512 |
12025 |
18.Mär / 09:42 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
2,26 |
2,26 |
2,26 |
2,26 |
0 |
18.Mär / 15:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,025 |
|
1,805 |
1,830 |
1,775 |
1,795 |
5071 |
18.Mär / 14:29 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,12 |
|
7,48 |
7,57 |
7,33 |
7,33 |
13975 |
18.Mär / 14:43 |
| PEARL GOLD AG INH ON |
STG |
|
+0,045 |
|
0,61 |
0,62 |
0,56 |
0,62 |
0 |
18.Mär / 15:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,20 |
|
165,20 |
165,20 |
164,80 |
165,20 |
48 |
17.Mär / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,02 |
|
2,34 |
2,50 |
2,34 |
2,44 |
96 |
18.Mär / 14:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,06 |
|
0,615 |
0,665 |
0,615 |
0,665 |
0 |
18.Mär / 15:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,79 |
1,79 |
0 |
18.Mär / 15:01 |
| PNE AG NA O.N. |
TRADE |
|
-0,15 |
|
8,09 |
8,27 |
8,00 |
8,00 |
6682 |
18.Mär / 14:47 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,16 |
|
32,59 |
32,64 |
32,10 |
32,12 |
34489 |
18.Mär / 15:13 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,04 |
|
8,16 |
8,20 |
8,02 |
8,10 |
8216 |
18.Mär / 14:39 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,024 |
|
4,288 |
4,320 |
4,212 |
4,212 |
32917 |
18.Mär / 15:24 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,10 |
|
45,70 |
45,70 |
45,70 |
45,70 |
41 |
18.Mär / 13:50 |
| PUMA SE |
TRADE |
|
-0,66 |
|
22,21 |
22,50 |
21,43 |
21,45 |
54404 |
18.Mär / 15:06 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,18 |
|
27,04 |
27,70 |
26,34 |
26,56 |
19155 |
18.Mär / 15:16 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
24,20 |
24,40 |
24,20 |
24,40 |
182 |
18.Mär / 14:53 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,03 |
|
0,814 |
0,814 |
0,782 |
0,794 |
103969 |
11.Mär / 22:25 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
13,40 |
13,40 |
13,40 |
13,40 |
3 |
18.Mär / 08:00 |
| RATIONAL AG |
TRADE |
|
+8,00 |
|
682,50 |
687,00 |
680,00 |
682,00 |
109 |
18.Mär / 14:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,05 |
|
1,06 |
1,15 |
1,06 |
1,13 |
12846 |
17.Mär / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+7,00 |
|
1636,50 |
1656,00 |
1624,00 |
1635,50 |
29348 |
18.Mär / 15:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
13,20 |
13,20 |
13,20 |
13,00 |
80 |
17.Mär / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,02 |
|
2,78 |
2,84 |
2,78 |
2,82 |
3561 |
18.Mär / 12:13 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-1,06 |
|
58,70 |
58,88 |
57,38 |
57,46 |
144613 |
18.Mär / 15:24 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,10 |
|
17,40 |
17,82 |
17,40 |
17,46 |
3935 |
18.Mär / 14:30 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,38 |
|
39,38 |
40,86 |
39,32 |
39,48 |
10462 |
18.Mär / 15:05 |
| SAP SE O.N. |
TRADE |
|
-1,08 |
|
166,30 |
167,38 |
163,46 |
163,48 |
83365 |
18.Mär / 15:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-2,20 |
|
181,60 |
181,60 |
175,20 |
175,40 |
375 |
18.Mär / 14:38 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,40 |
|
228,30 |
228,30 |
220,50 |
220,70 |
2629 |
18.Mär / 15:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,20 |
14,30 |
14,20 |
14,30 |
890 |
18.Mär / 11:21 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,22 |
|
13,54 |
13,74 |
13,34 |
13,38 |
3929 |
18.Mär / 15:12 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,05 |
|
5,75 |
5,80 |
5,75 |
5,85 |
727 |
17.Mär / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,80 |
|
70,45 |
70,45 |
68,70 |
68,70 |
7456 |
18.Mär / 15:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+1,40 |
|
185,40 |
191,00 |
184,20 |
188,00 |
547 |
18.Mär / 15:17 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
12,90 |
12,95 |
12,85 |
12,95 |
1338 |
18.Mär / 13:37 |
| SFC ENERGY AG |
TRADE |
|
+0,26 |
|
15,00 |
15,40 |
15,00 |
15,18 |
23353 |
18.Mär / 15:02 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,06 |
|
3,680 |
3,685 |
3,575 |
3,580 |
23351 |
18.Mär / 14:58 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,45 |
|
220,65 |
223,45 |
217,30 |
218,40 |
33611 |
18.Mär / 15:24 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,05 |
|
151,80 |
158,90 |
150,60 |
152,90 |
244470 |
18.Mär / 15:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,73 |
|
38,89 |
39,04 |
37,79 |
37,85 |
45921 |
18.Mär / 15:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
0 |
|
59,05 |
60,00 |
58,05 |
58,40 |
12095 |
18.Mär / 15:23 |
| SIMONA AG O.N. |
STG |
|
+3,00 |
|
45,60 |
50,00 |
45,20 |
50,00 |
120 |
18.Mär / 11:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,05 |
|
1,75 |
1,79 |
1,71 |
1,71 |
4132 |
18.Mär / 11:59 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,162 |
0,162 |
0,162 |
0,162 |
0 |
18.Mär / 15:01 |
| SIXT SE ST O.N. |
TRADE |
|
+0,15 |
|
62,20 |
62,95 |
62,15 |
62,35 |
5881 |
18.Mär / 15:21 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,60 |
|
53,00 |
53,50 |
52,30 |
52,30 |
8028 |
18.Mär / 15:23 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,14 |
|
36,20 |
37,08 |
35,80 |
36,16 |
15267 |
18.Mär / 15:20 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,80 |
|
81,00 |
81,00 |
80,00 |
80,00 |
3160 |
18.Mär / 15:09 |
| SOFTING AG O.N. |
TRADE |
|
-0,04 |
|
2,76 |
2,78 |
2,76 |
2,78 |
6 |
18.Mär / 14:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
+0,002 |
|
0,0085 |
0,0085 |
0,0085 |
0,0065 |
1000 |
17.Mär / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,18 |
|
16,38 |
16,50 |
16,08 |
16,08 |
12695 |
18.Mär / 15:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
114,20 |
114,80 |
112,20 |
112,60 |
408 |
18.Mär / 15:15 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,16 |
|
19,64 |
19,68 |
19,14 |
19,28 |
2898 |
18.Mär / 14:29 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,40 |
|
32,35 |
32,95 |
32,05 |
32,30 |
11635 |
18.Mär / 15:17 |
| STS GROUP AG O.N. |
TRADE |
|
+0,06 |
|
2,86 |
3,00 |
2,86 |
3,00 |
111 |
18.Mär / 14:34 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,11 |
|
10,35 |
10,36 |
10,14 |
10,15 |
15941 |
18.Mär / 15:06 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,05 |
|
60,30 |
61,80 |
59,95 |
60,00 |
16617 |
18.Mär / 15:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,15 |
|
10,75 |
10,75 |
10,75 |
10,75 |
740 |
18.Mär / 11:37 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,48 |
|
74,20 |
74,20 |
72,02 |
72,02 |
5629 |
18.Mär / 15:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,05 |
|
1,315 |
1,320 |
1,280 |
1,315 |
3518 |
18.Mär / 14:48 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,01 |
|
14,18 |
14,68 |
13,91 |
13,91 |
67568 |
18.Mär / 15:00 |
| TAKKT AG O.N. |
TRADE |
|
-0,245 |
|
2,640 |
2,660 |
2,370 |
2,370 |
37536 |
18.Mär / 15:24 |
| TALANX AG NA O.N. |
TRADE |
|
+1,30 |
|
111,80 |
113,40 |
111,00 |
111,40 |
12089 |
18.Mär / 15:22 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,090 |
0,090 |
0,090 |
0,090 |
0 |
18.Mär / 15:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,11 |
|
4,668 |
4,790 |
4,564 |
4,730 |
173678 |
18.Mär / 14:49 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,40 |
|
25,70 |
25,70 |
25,10 |
25,20 |
3100 |
18.Mär / 14:28 |
| 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 |
|
0,0090 |
0,0090 |
0,0090 |
0,0090 |
950 |
18.Mär / 09:20 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,192 |
|
8,114 |
8,472 |
8,114 |
8,282 |
363524 |
18.Mär / 15:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,285 |
|
7,795 |
8,460 |
7,705 |
8,125 |
127061 |
18.Mär / 15:24 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,40 |
|
30,88 |
30,96 |
30,22 |
30,22 |
3237 |
18.Mär / 15:22 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,166 |
0,166 |
0,131 |
0,138 |
2822 |
16.Mär / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-2,80 |
|
47,30 |
48,50 |
43,05 |
43,95 |
16330 |
18.Mär / 15:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,04 |
|
1,03 |
1,03 |
1,03 |
1,03 |
1200 |
18.Mär / 11:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,32 |
|
26,18 |
26,28 |
25,72 |
25,72 |
6144 |
18.Mär / 15:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,50 |
|
74,50 |
75,00 |
74,50 |
75,00 |
88 |
18.Mär / 14:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,06 |
|
37,04 |
37,70 |
36,40 |
36,94 |
40646 |
18.Mär / 15:23 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,90 |
|
17,60 |
18,45 |
17,60 |
18,35 |
5871 |
18.Mär / 15:19 |
| VISCOM SE O.N. |
TRADE |
|
-0,18 |
|
4,36 |
4,36 |
3,94 |
3,94 |
2577 |
18.Mär / 13:29 |
| FAMICORD AG |
TRADE |
|
+0,08 |
|
4,70 |
4,90 |
4,70 |
4,90 |
1608 |
18.Mär / 12:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,15 |
|
91,20 |
91,65 |
89,95 |
90,15 |
6690 |
18.Mär / 15:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,76 |
|
89,90 |
90,26 |
88,32 |
88,40 |
70008 |
18.Mär / 15:23 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,06 |
|
4,69 |
4,73 |
4,53 |
4,73 |
3894 |
18.Mär / 12:48 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,35 |
|
24,96 |
25,22 |
24,41 |
24,46 |
199303 |
18.Mär / 15:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,60 |
|
72,10 |
73,00 |
71,20 |
71,20 |
2529 |
18.Mär / 15:03 |
| WACKER CHEMIE O.N. |
TRADE |
|
-4,40 |
|
81,30 |
81,75 |
76,10 |
76,20 |
11376 |
18.Mär / 15:23 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,12 |
|
19,06 |
19,06 |
18,42 |
18,64 |
8279 |
18.Mär / 14:48 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,50 |
8,50 |
8,40 |
8,40 |
0 |
18.Mär / 15:01 |
| WASHTEC AG O.N. |
TRADE |
|
+0,80 |
|
47,70 |
48,80 |
47,70 |
48,80 |
341 |
18.Mär / 13:10 |
| |
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 |
|
+0,30 |
|
16,90 |
17,45 |
16,90 |
17,40 |
2232 |
18.Mär / 15:03 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,60 |
16,60 |
16,00 |
16,00 |
0 |
18.Mär / 15:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,005 |
|
0,359 |
0,359 |
0,359 |
0,359 |
1000 |
18.Mär / 09:59 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,02 |
|
16,48 |
16,74 |
16,36 |
16,42 |
17872 |
18.Mär / 15:03 |
| YOC AG O.N. |
TRADE |
|
-0,26 |
|
6,06 |
6,10 |
5,22 |
5,88 |
4688 |
18.Mär / 13:34 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,074 |
|
0,392 |
0,450 |
0,392 |
0,450 |
0 |
18.Mär / 15:01 |
| ZALANDO SE |
TRADE |
|
-0,10 |
|
24,12 |
24,13 |
23,48 |
23,73 |
105251 |
18.Mär / 15:24 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,30 |
|
49,00 |
49,30 |
49,00 |
49,30 |
100 |
18.Mär / 14:29 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
