| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,85 |
|
22,00 |
22,80 |
22,00 |
22,80 |
3783 |
19.Mär / 09:24 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,600 |
0,600 |
0,600 |
0,625 |
150 |
17.Mär / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,30 |
|
10,70 |
10,70 |
10,70 |
10,70 |
15 |
19.Mär / 09:09 |
| 3U HOLDING AG |
TRADE |
|
-0,045 |
|
1,055 |
1,055 |
1,055 |
1,055 |
500 |
19.Mär / 07:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,014 |
|
1,648 |
1,648 |
1,648 |
1,648 |
92 |
19.Mär / 08:00 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,90 |
6,90 |
6,90 |
6,90 |
243 |
19.Mär / 08:12 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
1,37 |
1,37 |
1,37 |
1,40 |
750 |
18.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,40 |
|
59,40 |
59,40 |
57,60 |
58,00 |
478 |
19.Mär / 09:14 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,95 |
|
136,45 |
136,95 |
133,90 |
133,90 |
19326 |
19.Mär / 09:27 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
22,30 |
22,30 |
22,30 |
22,50 |
60 |
18.Mär / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0150 |
0,0150 |
0,0150 |
0,0165 |
15732 |
17.Mär / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,43 |
|
33,65 |
33,66 |
32,86 |
33,35 |
44815 |
19.Mär / 09:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,06 |
|
2,82 |
2,82 |
2,82 |
2,88 |
1936 |
18.Mär / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,10 |
|
35,40 |
35,40 |
35,40 |
35,40 |
30 |
19.Mär / 09:04 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,55 |
|
9,15 |
9,15 |
9,15 |
9,65 |
324 |
18.Mär / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,15 |
|
17,00 |
17,30 |
16,90 |
16,85 |
3502 |
18.Mär / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,20 |
|
354,10 |
358,00 |
352,50 |
355,00 |
14454 |
19.Mär / 09:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,80 |
|
175,00 |
175,00 |
171,20 |
171,20 |
639 |
19.Mär / 09:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,45 |
|
24,05 |
24,05 |
23,85 |
23,95 |
363 |
19.Mär / 09:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,60 |
|
80,50 |
81,30 |
80,40 |
81,30 |
372 |
19.Mär / 09:12 |
| AUMANN AG INH O.N. |
TRADE |
|
0 |
|
13,42 |
13,42 |
13,42 |
13,42 |
200 |
19.Mär / 08:29 |
| AURUBIS AG |
TRADE |
|
-5,40 |
|
161,00 |
161,00 |
156,20 |
156,20 |
949 |
19.Mär / 09:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,37 |
|
16,83 |
16,87 |
16,48 |
16,48 |
5598 |
19.Mär / 09:23 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,02 |
|
1,93 |
1,93 |
1,93 |
1,95 |
774 |
18.Mär / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,70 |
|
47,41 |
47,46 |
46,80 |
46,86 |
41018 |
19.Mär / 09:27 |
| BASLER AG O.N. |
TRADE |
|
-0,20 |
|
15,02 |
15,14 |
15,02 |
15,04 |
958 |
19.Mär / 09:24 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,16 |
|
6,46 |
6,46 |
6,46 |
6,46 |
20 |
19.Mär / 08:17 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-1,60 |
|
78,20 |
78,25 |
77,00 |
77,00 |
5628 |
19.Mär / 09:27 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,66 |
|
78,52 |
78,52 |
77,10 |
77,10 |
34175 |
19.Mär / 09:27 |
| BAYER AG NA O.N. |
TRADE |
|
+0,05 |
|
38,640 |
39,140 |
38,635 |
38,890 |
31144 |
19.Mär / 09:26 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,05 |
|
15,60 |
15,60 |
15,60 |
15,60 |
180 |
19.Mär / 07:44 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,02 |
|
2,810 |
2,845 |
2,755 |
2,815 |
2796 |
19.Mär / 09:26 |
| BECHTLE AG O.N. |
TRADE |
|
-0,20 |
|
30,12 |
30,98 |
29,90 |
30,00 |
15488 |
19.Mär / 09:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,44 |
|
73,52 |
73,78 |
72,14 |
72,38 |
14893 |
19.Mär / 09:27 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,05 |
|
3,56 |
3,62 |
3,56 |
3,61 |
19659 |
18.Mär / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,30 |
|
15,98 |
16,00 |
15,98 |
16,00 |
300 |
19.Mär / 08:24 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,01 |
|
2,33 |
2,42 |
2,33 |
2,42 |
90 |
19.Mär / 08:29 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,20 |
|
44,40 |
44,40 |
44,40 |
44,40 |
84 |
19.Mär / 08:28 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
2,99 |
2,99 |
2,99 |
2,99 |
716 |
19.Mär / 09:11 |
| BILFINGER SE O.N. |
TRADE |
|
-1,05 |
|
99,90 |
100,60 |
99,10 |
99,35 |
1478 |
19.Mär / 09:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,01 |
|
3,005 |
3,035 |
3,000 |
3,010 |
8592 |
19.Mär / 09:27 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,04 |
|
2,44 |
2,51 |
2,44 |
2,44 |
493 |
19.Mär / 09:10 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,02 |
|
1,402 |
1,444 |
1,402 |
1,444 |
950 |
19.Mär / 08:47 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,02 |
|
48,21 |
48,56 |
48,01 |
48,28 |
1571 |
19.Mär / 09:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,45 |
|
16,05 |
16,75 |
16,05 |
16,75 |
5 |
19.Mär / 09:08 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
18.Mär / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,25 |
|
22,10 |
22,30 |
21,85 |
22,00 |
4082 |
19.Mär / 09:23 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,40 |
21,40 |
21,20 |
21,20 |
0 |
18.Mär / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,64 |
|
23,52 |
23,52 |
22,76 |
22,84 |
13360 |
19.Mär / 09:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0085 |
|
0,0700 |
0,0700 |
0,0700 |
0,0700 |
365 |
19.Mär / 08:57 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,04 |
|
4,310 |
4,330 |
4,310 |
4,330 |
5000 |
19.Mär / 07:33 |
| CENIT AG O.N. |
TRADE |
|
+0,04 |
|
5,90 |
6,12 |
5,90 |
6,12 |
343 |
19.Mär / 08:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,40 |
|
98,80 |
98,80 |
98,00 |
98,00 |
128 |
19.Mär / 09:17 |
| CHERRY SE O.N. |
TRADE |
|
-0,001 |
|
0,471 |
0,518 |
0,471 |
0,478 |
888 |
19.Mär / 09:06 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,004 |
|
0,0135 |
0,0135 |
0,0135 |
0,0175 |
32 |
18.Mär / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,52 |
|
32,46 |
32,53 |
32,00 |
32,07 |
29885 |
19.Mär / 09:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,18 |
|
61,02 |
61,18 |
59,98 |
59,98 |
8672 |
19.Mär / 09:27 |
| COVESTRO AG O.N. |
TRADE |
|
-0,36 |
|
59,76 |
59,76 |
59,74 |
59,74 |
101 |
19.Mär / 08:06 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
18.Mär / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,40 |
|
66,05 |
66,25 |
65,80 |
65,80 |
937 |
19.Mär / 09:09 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,53 |
|
41,02 |
41,23 |
40,69 |
40,69 |
9872 |
19.Mär / 09:27 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,60 |
27,60 |
27,60 |
27,80 |
1 |
16.Mär / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,675 |
|
16,095 |
16,095 |
15,520 |
15,540 |
37714 |
19.Mär / 09:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,32 |
2,32 |
2,32 |
2,32 |
20 |
19.Mär / 08:29 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,022 |
|
0,535 |
0,535 |
0,488 |
0,500 |
2100 |
18.Mär / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
0 |
|
40,85 |
41,10 |
40,85 |
41,10 |
49 |
19.Mär / 09:18 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,265 |
|
25,400 |
25,485 |
25,215 |
25,240 |
107460 |
19.Mär / 09:27 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,20 |
|
246,60 |
251,00 |
246,20 |
249,30 |
1860 |
19.Mär / 09:24 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,05 |
|
20,40 |
20,55 |
20,35 |
20,45 |
513 |
19.Mär / 08:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,48 |
|
44,53 |
44,69 |
44,21 |
44,21 |
17074 |
19.Mär / 09:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,80 |
|
20,75 |
20,85 |
20,05 |
20,05 |
7101 |
19.Mär / 09:26 |
| DEUTZ AG O.N. |
TRADE |
|
-0,51 |
|
9,505 |
9,585 |
9,135 |
9,140 |
62717 |
19.Mär / 09:27 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,07 |
|
1,97 |
2,12 |
1,97 |
1,97 |
67 |
19.Mär / 09:06 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,15 |
|
8,45 |
8,45 |
8,45 |
8,30 |
25 |
18.Mär / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
48,20 |
48,20 |
48,00 |
48,10 |
86 |
18.Mär / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,14 |
|
9,36 |
9,36 |
9,22 |
9,38 |
1260 |
18.Mär / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,43 |
|
36,69 |
37,03 |
36,40 |
36,43 |
8915 |
19.Mär / 09:22 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
67,60 |
67,60 |
67,00 |
67,00 |
18 |
19.Mär / 09:22 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,40 |
|
87,50 |
87,50 |
87,00 |
87,00 |
194 |
19.Mär / 08:35 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,35 |
|
24,65 |
24,95 |
24,55 |
24,55 |
2422 |
19.Mär / 09:27 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,075 |
|
1,710 |
1,725 |
1,710 |
1,755 |
4876 |
18.Mär / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,128 |
|
2,966 |
2,968 |
2,832 |
2,834 |
45343 |
19.Mär / 09:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,60 |
|
13,20 |
13,20 |
13,20 |
13,20 |
4 |
19.Mär / 08:07 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,07 |
|
32,25 |
32,45 |
32,07 |
32,20 |
102908 |
19.Mär / 09:27 |
| DUERR AG O.N. |
TRADE |
|
-0,38 |
|
19,04 |
19,06 |
18,58 |
18,58 |
15176 |
19.Mär / 09:24 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,95 |
|
54,55 |
54,55 |
54,00 |
54,00 |
7269 |
19.Mär / 09:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,03 |
|
19,610 |
19,820 |
19,555 |
19,595 |
46106 |
19.Mär / 09:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,01 |
|
14,54 |
14,54 |
14,30 |
14,37 |
1005 |
19.Mär / 09:20 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,25 |
|
7,40 |
7,40 |
6,95 |
6,95 |
2890 |
19.Mär / 09:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,10 |
|
15,30 |
16,60 |
15,00 |
16,10 |
240 |
18.Mär / 19:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,00 |
|
133,60 |
134,20 |
132,40 |
134,00 |
408 |
19.Mär / 08:59 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,02 |
|
4,595 |
4,595 |
4,545 |
4,550 |
1376 |
19.Mär / 08:28 |
| ELUMEO SE |
TRADE |
|
+0,02 |
|
2,12 |
2,18 |
2,12 |
2,18 |
72 |
19.Mär / 09:02 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,01 |
|
1,390 |
1,390 |
1,355 |
1,355 |
916 |
19.Mär / 09:20 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,00 |
|
69,60 |
69,80 |
68,20 |
69,80 |
100 |
19.Mär / 09:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,90 |
|
33,05 |
33,40 |
32,15 |
32,15 |
5096 |
19.Mär / 09:24 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,17 |
|
14,48 |
14,61 |
14,48 |
14,51 |
11339 |
19.Mär / 09:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,032 |
|
4,251 |
4,369 |
4,238 |
4,238 |
61971 |
19.Mär / 09:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,12 |
|
2,86 |
2,96 |
2,84 |
2,96 |
0 |
18.Mär / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
11,10 |
11,10 |
11,10 |
11,10 |
3 |
19.Mär / 08:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-1,00 |
|
44,15 |
44,45 |
43,45 |
43,45 |
2583 |
19.Mär / 09:23 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,60 |
|
53,00 |
53,00 |
53,00 |
53,60 |
40 |
18.Mär / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,44 |
|
33,24 |
33,56 |
32,92 |
32,92 |
5800 |
19.Mär / 09:26 |
| 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 |
1219 |
18.Mär / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,20 |
|
74,70 |
75,30 |
74,00 |
74,00 |
206 |
19.Mär / 09:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,25 |
|
76,10 |
78,00 |
76,00 |
76,00 |
5948 |
19.Mär / 09:27 |
| FREENET AG NA O.N. |
TRADE |
|
-0,22 |
|
27,20 |
27,22 |
26,98 |
26,98 |
28272 |
19.Mär / 09:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,10 |
|
38,71 |
39,04 |
38,62 |
38,91 |
3447 |
19.Mär / 09:23 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,45 |
|
45,32 |
45,67 |
45,11 |
45,11 |
3489 |
19.Mär / 09:26 |
| FRIWO AG O.N. |
TRADE |
|
-0,20 |
|
5,10 |
5,55 |
5,00 |
5,25 |
730 |
18.Mär / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,50 |
|
28,65 |
28,65 |
28,25 |
28,30 |
3287 |
19.Mär / 09:27 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,38 |
|
34,06 |
34,18 |
33,64 |
33,64 |
2098 |
19.Mär / 09:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,055 |
|
0,268 |
0,366 |
0,255 |
0,304 |
1082 |
18.Mär / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,30 |
|
62,65 |
63,20 |
62,60 |
63,20 |
1337 |
19.Mär / 09:14 |
| GELSENWASSER AG |
STG |
|
+5,00 |
|
550 |
550 |
535 |
550 |
0 |
18.Mär / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,22 |
|
17,30 |
17,53 |
17,17 |
17,19 |
12917 |
19.Mär / 09:26 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
14,40 |
14,40 |
14,10 |
14,10 |
500 |
19.Mär / 09:12 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,22 |
|
17,86 |
18,08 |
17,68 |
17,86 |
3151 |
19.Mär / 09:19 |
| GIGASET AG O.N. |
TRADE |
|
-0,0018 |
|
0,0222 |
0,0310 |
0,0222 |
0,0276 |
135068 |
18.Mär / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,20 |
|
6,90 |
6,90 |
6,65 |
6,65 |
1930 |
19.Mär / 09:15 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,16 |
|
13,22 |
13,38 |
13,08 |
13,08 |
3342 |
19.Mär / 09:23 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,03 |
|
4,20 |
4,28 |
4,16 |
4,22 |
6241 |
18.Mär / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,05 |
|
4,620 |
4,675 |
4,560 |
4,570 |
56279 |
19.Mär / 09:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
22,70 |
22,70 |
22,70 |
22,70 |
160 |
19.Mär / 09:12 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,80 |
|
264,00 |
269,40 |
261,60 |
267,80 |
2920 |
19.Mär / 09:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+5,50 |
|
151,00 |
157,50 |
149,00 |
156,50 |
581 |
19.Mär / 09:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,45 |
|
19,95 |
19,95 |
19,95 |
19,95 |
25 |
19.Mär / 08:19 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
190 |
190 |
188 |
188 |
0 |
18.Mär / 16:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,80 |
|
170,05 |
170,25 |
166,70 |
166,70 |
8855 |
19.Mär / 09:27 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,06 |
|
3,00 |
3,07 |
3,00 |
3,07 |
110 |
19.Mär / 09:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,066 |
|
1,486 |
1,486 |
1,362 |
1,386 |
446693 |
19.Mär / 09:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
74,00 |
74,10 |
74,00 |
74,00 |
151 |
19.Mär / 08:29 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,003 |
|
3,849 |
3,900 |
3,783 |
3,824 |
62125 |
19.Mär / 09:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,80 |
|
63,65 |
63,70 |
62,90 |
63,00 |
1298 |
19.Mär / 09:24 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,96 |
|
68,26 |
68,28 |
67,24 |
67,24 |
5061 |
19.Mär / 09:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
0 |
|
84,50 |
84,80 |
83,00 |
83,00 |
9905 |
19.Mär / 09:26 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,02 |
|
1,02 |
1,02 |
1,02 |
1,02 |
939 |
19.Mär / 07:38 |
| HOCHTIEF AG |
TRADE |
|
-4,00 |
|
402,40 |
409,00 |
398,20 |
400,00 |
2287 |
19.Mär / 09:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,10 |
|
80,90 |
81,50 |
80,90 |
81,50 |
79 |
19.Mär / 09:22 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,42 |
|
36,49 |
36,87 |
36,28 |
36,87 |
1467 |
19.Mär / 09:21 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,40 |
|
86,60 |
87,60 |
84,00 |
84,90 |
1483 |
19.Mär / 09:21 |
| INDUS HOLDING AG |
TRADE |
|
+0,05 |
|
27,65 |
28,05 |
27,55 |
27,85 |
1892 |
19.Mär / 09:17 |
| 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 |
|
-0,73 |
|
39,000 |
39,350 |
38,360 |
38,360 |
34826 |
19.Mär / 09:27 |
| INIT INNOVATION O.N. |
TRADE |
|
-4,00 |
|
43,60 |
44,90 |
39,00 |
39,70 |
4320 |
19.Mär / 09:27 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
0 |
|
8,50 |
8,60 |
8,50 |
8,51 |
2402 |
19.Mär / 09:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,04 |
|
1,04 |
1,04 |
1,03 |
1,03 |
8638 |
19.Mär / 09:22 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
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 |
1,980 |
78 |
18.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+2,15 |
|
21,50 |
23,65 |
21,50 |
23,55 |
25051 |
19.Mär / 09:27 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,45 |
|
19,80 |
20,10 |
19,55 |
19,75 |
2242 |
18.Mär / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,28 |
|
25,78 |
25,94 |
25,36 |
25,38 |
3040 |
19.Mär / 09:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,40 |
|
57,80 |
58,90 |
56,40 |
56,40 |
3557 |
19.Mär / 09:19 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,36 |
|
29,16 |
29,28 |
28,80 |
28,80 |
2311 |
19.Mär / 09:24 |
| K+S AG NA O.N. |
TRADE |
|
-0,15 |
|
17,81 |
17,94 |
17,63 |
17,75 |
27837 |
19.Mär / 09:23 |
| KAP AG INH O.N. |
TRADE |
|
-0,05 |
|
1,60 |
1,70 |
1,57 |
1,57 |
6092 |
19.Mär / 09:27 |
| |
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 / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
1,72 |
1,74 |
1,72 |
1,71 |
2100 |
18.Mär / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,68 |
|
46,28 |
46,28 |
45,52 |
45,52 |
1336 |
19.Mär / 09:19 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,16 |
|
3,16 |
3,16 |
3,16 |
3,10 |
148 |
18.Mär / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
11,80 |
11,90 |
11,80 |
11,84 |
2624 |
19.Mär / 09:22 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,14 |
|
12,10 |
12,38 |
12,10 |
12,38 |
7 |
19.Mär / 08:00 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,70 |
|
99,30 |
100,00 |
98,80 |
98,80 |
277 |
19.Mär / 09:09 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,12 |
|
9,13 |
9,14 |
8,90 |
8,81 |
1924 |
18.Mär / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,022 |
|
0,350 |
0,359 |
0,326 |
0,331 |
4402 |
19.Mär / 08:37 |
| KRONES AG O.N. |
TRADE |
|
-1,40 |
|
120,00 |
121,20 |
119,00 |
119,00 |
611 |
19.Mär / 09:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-10 |
|
1280 |
1280 |
1280 |
1280 |
15 |
19.Mär / 08:38 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-5 |
|
1225 |
1225 |
1205 |
1220 |
71 |
19.Mär / 09:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,10 |
|
66,70 |
66,70 |
66,40 |
66,50 |
426 |
19.Mär / 09:24 |
| LANXESS AG |
TRADE |
|
-0,89 |
|
13,00 |
13,10 |
12,21 |
12,24 |
54598 |
19.Mär / 09:27 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,45 |
|
59,85 |
60,75 |
58,05 |
58,35 |
13592 |
19.Mär / 09:27 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
15,10 |
15,15 |
14,95 |
15,05 |
2371 |
18.Mär / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,218 |
0,220 |
0,218 |
0,220 |
0 |
18.Mär / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,01 |
|
6,44 |
6,48 |
6,44 |
6,47 |
1162 |
19.Mär / 09:12 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,66 |
3,82 |
3,66 |
3,68 |
4001 |
16.Mär / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
17,50 |
17,50 |
17,40 |
17,60 |
125 |
16.Mär / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,166 |
|
7,790 |
7,798 |
7,630 |
7,632 |
162571 |
19.Mär / 09:26 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
18.Mär / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-0,50 |
|
154,00 |
162,00 |
153,00 |
155,50 |
2246 |
18.Mär / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
13,00 |
13,00 |
13,00 |
13,00 |
300 |
19.Mär / 09:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,905 |
0,905 |
0,905 |
0,935 |
150 |
18.Mär / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,11 |
|
3,47 |
3,66 |
3,47 |
3,60 |
550 |
18.Mär / 22:25 |
| MBB SE O.N. |
TRADE |
|
-2,00 |
|
190,80 |
190,80 |
186,00 |
188,20 |
236 |
19.Mär / 09:12 |
| MEDICLIN AG |
TRADE |
|
-0,12 |
|
3,46 |
3,46 |
3,46 |
3,52 |
1516 |
18.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,22 |
|
14,04 |
14,04 |
13,70 |
13,70 |
300 |
19.Mär / 09:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,70 |
|
53,00 |
53,09 |
52,37 |
52,45 |
41851 |
19.Mär / 09:27 |
| MERCK KGAA O.N. |
TRADE |
|
-1,45 |
|
108,05 |
108,55 |
106,95 |
106,95 |
2420 |
19.Mär / 09:27 |
| META WOLF AG INH O.N. |
STG |
|
-0,10 |
|
2,68 |
2,70 |
2,58 |
2,58 |
600 |
18.Mär / 21:55 |
| 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 |
25,40 |
48 |
18.Mär / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,05 |
|
1,270 |
1,270 |
1,215 |
1,240 |
5164 |
19.Mär / 09:18 |
| MLP SE INH. O.N. |
TRADE |
|
0 |
|
7,08 |
7,11 |
7,08 |
7,08 |
2656 |
19.Mär / 09:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,10 |
|
330,00 |
330,70 |
325,70 |
325,70 |
1011 |
19.Mär / 09:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,64 |
4,64 |
4,64 |
4,74 |
1 |
17.Mär / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,00 |
|
534,60 |
539,00 |
530,20 |
535,20 |
4611 |
19.Mär / 09:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-1,95 |
|
29,35 |
29,40 |
27,55 |
27,70 |
11863 |
19.Mär / 09:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,20 |
|
31,00 |
31,10 |
30,80 |
31,10 |
115 |
19.Mär / 09:02 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,38 |
|
49,36 |
49,36 |
47,80 |
48,50 |
316 |
19.Mär / 09:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,75 |
|
69,50 |
70,85 |
67,60 |
69,50 |
5000 |
19.Mär / 09:24 |
| |
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 |
|
+0,10 |
|
3,48 |
3,50 |
3,30 |
3,36 |
7102 |
18.Mär / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,005 |
|
1,345 |
1,345 |
1,345 |
1,345 |
3 |
19.Mär / 08:00 |
| NORDEX SE O.N. |
TRADE |
|
+0,50 |
|
45,00 |
45,66 |
45,00 |
45,02 |
7465 |
19.Mär / 09:27 |
| NORDWEST HANDEL AG |
STG |
|
+1,50 |
|
18,50 |
20,00 |
18,40 |
20,00 |
100 |
18.Mär / 16:09 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
0 |
|
15,18 |
15,18 |
15,02 |
15,02 |
338 |
19.Mär / 09:19 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-9 |
|
251 |
258 |
245 |
245 |
619 |
19.Mär / 09:24 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
5,05 |
5,05 |
5,05 |
5,05 |
1002 |
19.Mär / 08:04 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
22,40 |
22,40 |
22,20 |
22,20 |
0 |
18.Mär / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,031 |
|
0,082 |
0,082 |
0,051 |
0,066 |
45539 |
18.Mär / 22:25 |
| AERONICS NEURA SYS. AG ON |
STG |
|
+1,64 |
|
2,26 |
3,90 |
2,26 |
3,90 |
10 |
18.Mär / 20:45 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,05 |
|
1,775 |
1,775 |
1,775 |
1,775 |
25 |
19.Mär / 08:04 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,16 |
|
7,25 |
7,25 |
7,10 |
7,10 |
6426 |
19.Mär / 09:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,005 |
|
0,61 |
0,62 |
0,56 |
0,57 |
0 |
18.Mär / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
164,80 |
164,80 |
164,80 |
164,80 |
10 |
19.Mär / 07:30 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,10 |
|
2,37 |
2,60 |
2,37 |
2,60 |
273 |
19.Mär / 08:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,615 |
0,665 |
0,605 |
0,605 |
0 |
18.Mär / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,79 |
1,79 |
0 |
18.Mär / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,09 |
|
8,04 |
8,04 |
7,89 |
7,89 |
855 |
19.Mär / 09:19 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,41 |
|
31,84 |
32,03 |
31,48 |
31,54 |
19069 |
19.Mär / 09:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,36 |
|
8,04 |
8,10 |
7,74 |
7,74 |
20416 |
19.Mär / 09:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,078 |
|
4,160 |
4,160 |
4,050 |
4,050 |
14699 |
19.Mär / 08:47 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,70 |
|
45,30 |
46,60 |
45,30 |
46,60 |
2 |
19.Mär / 09:18 |
| PUMA SE |
TRADE |
|
-0,70 |
|
21,34 |
21,35 |
20,59 |
20,66 |
20706 |
19.Mär / 09:27 |
| PVA TEPLA AG O.N. |
TRADE |
|
+3,00 |
|
26,96 |
29,84 |
26,48 |
29,84 |
12073 |
19.Mär / 09:26 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
24,40 |
24,40 |
24,40 |
24,40 |
100 |
19.Mär / 07:44 |
| 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 |
|
-0,10 |
|
13,30 |
13,30 |
13,10 |
13,10 |
150 |
19.Mär / 09:16 |
| RATIONAL AG |
TRADE |
|
-11,50 |
|
651,50 |
666,50 |
651,00 |
651,00 |
250 |
19.Mär / 09:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
1,10 |
1,10 |
1,10 |
1,10 |
50 |
19.Mär / 08:59 |
| RHEINMETALL AG |
TRADE |
|
+5,00 |
|
1600,50 |
1638,00 |
1595,50 |
1611,00 |
12240 |
19.Mär / 09:27 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,30 |
|
12,70 |
12,70 |
12,70 |
13,00 |
25 |
18.Mär / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,82 |
2,82 |
2,76 |
2,76 |
475 |
19.Mär / 08:08 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,78 |
|
57,14 |
58,26 |
57,02 |
57,92 |
26707 |
19.Mär / 09:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,78 |
|
17,12 |
17,20 |
16,34 |
16,40 |
14542 |
19.Mär / 09:24 |
| SALZGITTER AG O.N. |
TRADE |
|
-2,30 |
|
40,08 |
40,08 |
37,86 |
37,86 |
7297 |
19.Mär / 09:26 |
| SAP SE O.N. |
TRADE |
|
-0,74 |
|
160,02 |
160,46 |
158,42 |
159,46 |
72500 |
19.Mär / 09:26 |
| SARTORIUS AG O.N. |
TRADE |
|
-2,00 |
|
172,80 |
173,00 |
169,00 |
169,00 |
100 |
19.Mär / 09:18 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,70 |
|
216,30 |
217,00 |
212,40 |
212,40 |
1572 |
19.Mär / 09:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,20 |
14,30 |
14,20 |
14,20 |
890 |
18.Mär / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,14 |
|
13,30 |
13,34 |
13,18 |
13,18 |
7741 |
19.Mär / 09:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,05 |
|
5,90 |
5,90 |
5,90 |
5,90 |
360 |
18.Mär / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,25 |
|
67,80 |
67,85 |
66,85 |
66,90 |
2333 |
19.Mär / 09:22 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-2,60 |
|
185,00 |
186,20 |
181,00 |
182,60 |
277 |
19.Mär / 09:16 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,20 |
|
13,25 |
13,25 |
13,25 |
13,25 |
100 |
19.Mär / 07:40 |
| SFC ENERGY AG |
TRADE |
|
-0,34 |
|
14,74 |
14,82 |
14,48 |
14,56 |
5128 |
19.Mär / 09:27 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,135 |
|
3,555 |
3,610 |
3,385 |
3,400 |
18756 |
19.Mär / 09:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-5,15 |
|
215,05 |
215,50 |
210,60 |
210,60 |
22570 |
19.Mär / 09:27 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-4,95 |
|
149,85 |
149,95 |
145,50 |
145,60 |
62488 |
19.Mär / 09:27 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,52 |
|
37,51 |
37,59 |
37,04 |
37,06 |
10648 |
19.Mär / 09:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,35 |
|
57,15 |
57,30 |
56,05 |
56,05 |
974 |
19.Mär / 09:26 |
| SIMONA AG O.N. |
STG |
|
+1,00 |
|
45,60 |
50,00 |
45,20 |
48,00 |
175 |
18.Mär / 15:44 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,03 |
|
1,72 |
1,72 |
1,72 |
1,72 |
200 |
19.Mär / 09:15 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,162 |
0,162 |
0,162 |
0,162 |
0 |
18.Mär / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-1,70 |
|
62,20 |
62,45 |
60,90 |
60,90 |
3035 |
19.Mär / 09:27 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,50 |
|
52,00 |
52,30 |
51,50 |
51,60 |
6820 |
19.Mär / 09:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,86 |
|
35,52 |
35,60 |
34,68 |
34,88 |
5509 |
19.Mär / 09:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
80,20 |
80,20 |
80,20 |
80,20 |
15 |
19.Mär / 08:29 |
| SOFTING AG O.N. |
TRADE |
|
0 |
|
2,76 |
2,82 |
2,76 |
2,78 |
756 |
18.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0085 |
0,0085 |
0,0085 |
0,0065 |
1000 |
17.Mär / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,54 |
|
15,78 |
15,84 |
15,26 |
15,30 |
5436 |
19.Mär / 09:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,60 |
|
111,40 |
112,20 |
111,20 |
111,20 |
165 |
19.Mär / 09:23 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,60 |
|
18,76 |
18,76 |
18,62 |
18,62 |
31 |
19.Mär / 09:21 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,55 |
|
32,15 |
32,15 |
31,75 |
31,75 |
1390 |
19.Mär / 09:17 |
| STS GROUP AG O.N. |
TRADE |
|
+0,06 |
|
2,86 |
3,00 |
2,86 |
2,94 |
111 |
18.Mär / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
0 |
|
10,10 |
10,14 |
10,06 |
10,14 |
634 |
19.Mär / 09:18 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,35 |
|
59,00 |
61,50 |
59,00 |
60,90 |
4726 |
19.Mär / 09:22 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,25 |
|
10,75 |
10,75 |
10,35 |
10,60 |
1037 |
18.Mär / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,14 |
|
71,02 |
71,60 |
71,02 |
71,32 |
3387 |
19.Mär / 09:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,315 |
1,320 |
1,245 |
1,285 |
5572 |
18.Mär / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,59 |
|
13,97 |
13,98 |
13,35 |
13,35 |
5834 |
19.Mär / 09:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,10 |
|
2,445 |
2,445 |
2,300 |
2,300 |
8571 |
19.Mär / 09:19 |
| TALANX AG NA O.N. |
TRADE |
|
+2,00 |
|
108,70 |
110,50 |
108,00 |
110,50 |
671 |
19.Mär / 09:19 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,09 |
0,09 |
0,09 |
0,09 |
0 |
18.Mär / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,004 |
|
4,430 |
4,460 |
4,400 |
4,448 |
72617 |
19.Mär / 09:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
0 |
|
25,30 |
25,30 |
24,70 |
25,20 |
227 |
19.Mär / 09:05 |
| 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 |
|
0,009 |
0,009 |
0,009 |
0,009 |
9 |
19.Mär / 07:55 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,278 |
|
8,218 |
8,258 |
7,930 |
7,930 |
131491 |
19.Mär / 09:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,04 |
|
8,255 |
8,405 |
8,140 |
8,185 |
14690 |
19.Mär / 09:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,56 |
|
29,80 |
29,80 |
29,30 |
29,30 |
2324 |
19.Mär / 09:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,166 |
0,166 |
0,131 |
0,140 |
2822 |
16.Mär / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,95 |
|
42,35 |
42,35 |
41,35 |
41,35 |
195 |
19.Mär / 09:26 |
| UNITED LABELS O.N. |
TRADE |
|
+0,02 |
|
1,03 |
1,09 |
1,03 |
1,08 |
1202 |
18.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+1,52 |
|
25,42 |
27,00 |
25,30 |
27,00 |
5500 |
19.Mär / 09:23 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,50 |
|
74,50 |
75,00 |
74,50 |
74,50 |
88 |
18.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,68 |
|
36,90 |
37,44 |
36,00 |
36,36 |
16293 |
19.Mär / 09:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,10 |
|
18,15 |
18,40 |
18,15 |
18,40 |
791 |
19.Mär / 08:44 |
| VISCOM SE O.N. |
TRADE |
|
-0,20 |
|
4,36 |
4,36 |
3,92 |
4,06 |
2604 |
18.Mär / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,02 |
|
4,70 |
4,90 |
4,70 |
4,90 |
1612 |
18.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,45 |
|
89,50 |
89,75 |
87,90 |
88,15 |
8727 |
19.Mär / 09:27 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,62 |
|
87,60 |
87,88 |
86,24 |
86,34 |
40340 |
19.Mär / 09:27 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,07 |
|
4,69 |
4,73 |
4,53 |
4,61 |
4184 |
18.Mär / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-2,00 |
|
24,60 |
24,64 |
22,27 |
22,38 |
574305 |
19.Mär / 09:27 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,20 |
|
71,10 |
71,60 |
68,90 |
71,60 |
3025 |
19.Mär / 09:06 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,95 |
|
73,05 |
73,75 |
71,70 |
71,70 |
1908 |
19.Mär / 09:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,20 |
|
18,30 |
18,30 |
17,86 |
18,02 |
3862 |
19.Mär / 09:22 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,50 |
8,50 |
8,40 |
8,40 |
0 |
18.Mär / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,30 |
|
48,10 |
48,70 |
48,10 |
48,70 |
70 |
19.Mär / 08:43 |
| |
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 |
|
-0,15 |
|
17,20 |
17,20 |
17,20 |
17,20 |
1 |
19.Mär / 08:00 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,60 |
16,60 |
16,00 |
16,00 |
0 |
18.Mär / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,039 |
|
0,359 |
0,359 |
0,325 |
0,367 |
4900 |
18.Mär / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,08 |
|
16,04 |
16,22 |
16,04 |
16,22 |
326 |
19.Mär / 09:04 |
| YOC AG O.N. |
TRADE |
|
+0,14 |
|
5,66 |
6,00 |
5,66 |
5,76 |
677 |
19.Mär / 08:29 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,06 |
|
0,392 |
0,450 |
0,316 |
0,316 |
0 |
18.Mär / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,32 |
|
22,98 |
23,16 |
22,75 |
22,90 |
30513 |
19.Mär / 09:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
48,30 |
48,30 |
48,30 |
48,30 |
43 |
19.Mär / 08:20 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
