| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,25 |
|
23,60 |
23,60 |
23,20 |
23,20 |
3121 |
20.Mär / 10:44 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,60 |
0,60 |
0,60 |
0,62 |
150 |
17.Mär / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
10,70 |
10,70 |
10,70 |
10,70 |
6 |
20.Mär / 11:14 |
| 3U HOLDING AG |
TRADE |
|
-0,04 |
|
1,055 |
1,120 |
1,055 |
1,075 |
2863 |
19.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,014 |
|
1,698 |
1,698 |
1,660 |
1,670 |
16217 |
20.Mär / 09:47 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
6,90 |
6,90 |
6,80 |
6,90 |
543 |
19.Mär / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
 |
+0,04 |
|
1,44 |
1,44 |
1,44 |
1,41 |
685 |
19.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,50 |
|
57,90 |
58,10 |
56,10 |
56,10 |
913 |
20.Mär / 11:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,90 |
|
134,65 |
136,10 |
132,50 |
132,80 |
11461 |
20.Mär / 11:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,40 |
22,60 |
22,40 |
22,60 |
165 |
20.Mär / 10:58 |
| 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 |
|
+0,29 |
|
33,27 |
34,45 |
33,00 |
33,74 |
56044 |
20.Mär / 11:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,06 |
|
2,82 |
2,82 |
2,82 |
2,88 |
2 |
19.Mär / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,30 |
|
34,60 |
34,60 |
34,40 |
34,40 |
72 |
20.Mär / 11:13 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
9,15 |
9,15 |
9,15 |
9,50 |
324 |
18.Mär / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,75 |
|
16,65 |
17,20 |
16,20 |
16,20 |
7659 |
20.Mär / 11:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-4,30 |
|
354,70 |
357,40 |
350,60 |
351,30 |
20536 |
20.Mär / 11:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-5,60 |
|
166,80 |
168,40 |
159,20 |
160,80 |
1634 |
20.Mär / 11:24 |
| AMADEUS FIRE AG |
TRADE |
|
-0,20 |
|
24,20 |
24,30 |
23,70 |
23,70 |
2776 |
20.Mär / 11:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-2,50 |
|
82,90 |
83,10 |
79,70 |
79,70 |
1044 |
20.Mär / 11:26 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,34 |
|
13,14 |
14,24 |
12,48 |
13,60 |
8631 |
20.Mär / 11:12 |
| AURUBIS AG |
TRADE |
|
+0,20 |
|
154,90 |
159,30 |
153,00 |
155,50 |
3073 |
20.Mär / 11:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,18 |
|
15,35 |
15,71 |
15,04 |
15,11 |
29425 |
20.Mär / 11:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,07 |
|
1,93 |
1,93 |
1,72 |
1,80 |
14698 |
19.Mär / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,02 |
|
46,36 |
46,85 |
46,30 |
46,47 |
52640 |
20.Mär / 11:26 |
| BASLER AG O.N. |
TRADE |
|
-0,02 |
|
14,50 |
14,68 |
14,50 |
14,60 |
575 |
20.Mär / 09:11 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,10 |
|
6,46 |
6,72 |
6,46 |
6,60 |
1756 |
19.Mär / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,35 |
|
76,65 |
77,30 |
76,55 |
76,60 |
3958 |
20.Mär / 11:19 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,66 |
|
77,18 |
77,48 |
76,50 |
76,68 |
19983 |
20.Mär / 11:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,58 |
|
38,770 |
40,110 |
38,770 |
39,260 |
109165 |
20.Mär / 11:24 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,15 |
|
15,60 |
16,15 |
14,55 |
15,10 |
301 |
19.Mär / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
0 |
|
2,720 |
2,785 |
2,720 |
2,745 |
900 |
20.Mär / 11:12 |
| BECHTLE AG O.N. |
TRADE |
|
-5,24 |
|
30,52 |
31,18 |
24,80 |
25,08 |
122033 |
20.Mär / 11:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,18 |
|
73,40 |
73,90 |
72,96 |
73,16 |
11681 |
20.Mär / 11:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,08 |
|
3,62 |
3,62 |
3,48 |
3,48 |
7171 |
20.Mär / 09:11 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,08 |
|
15,02 |
15,20 |
15,00 |
15,02 |
2386 |
20.Mär / 11:05 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,01 |
|
2,32 |
2,49 |
2,32 |
2,42 |
413 |
20.Mär / 09:29 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,30 |
|
43,50 |
43,50 |
43,40 |
43,40 |
590 |
20.Mär / 11:16 |
| BIKE24 HLDG O.N. |
TRADE |
|
0 |
|
3,00 |
3,00 |
3,00 |
3,00 |
170 |
20.Mär / 07:47 |
| BILFINGER SE O.N. |
TRADE |
|
-1,05 |
|
98,05 |
100,10 |
97,15 |
97,40 |
2444 |
20.Mär / 11:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,02 |
|
3,045 |
3,045 |
2,990 |
3,000 |
12912 |
20.Mär / 11:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,07 |
|
2,53 |
2,53 |
2,48 |
2,53 |
1350 |
20.Mär / 11:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,006 |
|
1,442 |
1,442 |
1,442 |
1,442 |
2400 |
20.Mär / 10:15 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,24 |
|
48,28 |
49,00 |
47,92 |
48,40 |
1159 |
20.Mär / 11:04 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,05 |
|
16,15 |
16,35 |
16,15 |
16,15 |
63 |
20.Mär / 10:54 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
20.Mär / 11:01 |
| CANCOM SE O.N. |
TRADE |
|
-1,10 |
|
22,05 |
22,65 |
20,20 |
20,95 |
11571 |
20.Mär / 11:18 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,20 |
21,20 |
21,20 |
21,20 |
0 |
20.Mär / 11:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,32 |
|
23,78 |
23,94 |
23,16 |
23,30 |
9403 |
20.Mär / 11:18 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0107 |
|
0,0693 |
0,0693 |
0,0693 |
0,0693 |
2266 |
20.Mär / 10:07 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,035 |
|
4,395 |
4,395 |
4,375 |
4,375 |
5360 |
20.Mär / 10:16 |
| CENIT AG O.N. |
TRADE |
|
-0,18 |
|
6,24 |
6,24 |
5,94 |
5,94 |
965 |
20.Mär / 11:18 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,90 |
|
98,50 |
98,50 |
97,10 |
97,10 |
476 |
20.Mär / 11:08 |
| CHERRY SE O.N. |
TRADE |
|
+0,026 |
|
0,480 |
0,499 |
0,470 |
0,499 |
22949 |
20.Mär / 10:34 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0175 |
32 |
18.Mär / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,24 |
|
31,41 |
32,58 |
31,41 |
31,60 |
73872 |
20.Mär / 11:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,20 |
|
58,16 |
58,92 |
57,72 |
57,90 |
6647 |
20.Mär / 11:25 |
| COVESTRO AG O.N. |
TRADE |
|
+0,04 |
|
59,92 |
60,02 |
59,92 |
60,00 |
931 |
20.Mär / 10:33 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
20.Mär / 11:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,80 |
|
65,15 |
65,80 |
64,15 |
64,20 |
1424 |
20.Mär / 11:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,48 |
|
40,69 |
41,10 |
40,32 |
40,32 |
16772 |
20.Mär / 11:23 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
27,20 |
27,20 |
24,00 |
27,00 |
2465 |
20.Mär / 09:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,805 |
|
15,625 |
15,765 |
14,810 |
14,810 |
55153 |
20.Mär / 11:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,28 |
2,31 |
2,24 |
2,31 |
1808 |
20.Mär / 09:29 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,005 |
|
0,505 |
0,505 |
0,505 |
0,505 |
1700 |
20.Mär / 08:29 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,10 |
|
41,20 |
41,25 |
41,05 |
41,05 |
1823 |
20.Mär / 11:09 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,175 |
|
25,465 |
25,875 |
25,140 |
25,220 |
126952 |
20.Mär / 11:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-5,60 |
|
249,50 |
249,80 |
244,10 |
244,50 |
4169 |
20.Mär / 11:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
0 |
|
20,20 |
20,55 |
20,15 |
20,15 |
1959 |
20.Mär / 10:55 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,63 |
|
44,79 |
45,13 |
44,28 |
44,30 |
25951 |
20.Mär / 11:22 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,10 |
|
19,48 |
19,70 |
19,30 |
19,32 |
14004 |
20.Mär / 11:23 |
| DEUTZ AG O.N. |
TRADE |
|
+0,07 |
|
9,090 |
9,350 |
9,005 |
9,115 |
77990 |
20.Mär / 11:21 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,02 |
|
1,97 |
2,08 |
1,97 |
2,06 |
853 |
20.Mär / 10:54 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,45 |
8,45 |
8,45 |
8,25 |
25 |
18.Mär / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
48,30 |
48,30 |
48,30 |
48,30 |
4 |
20.Mär / 08:29 |
| HOENLE AG O.N. |
TRADE |
|
-0,32 |
|
9,40 |
9,40 |
9,06 |
9,08 |
3361 |
19.Mär / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,12 |
|
36,91 |
37,19 |
36,53 |
36,59 |
11290 |
20.Mär / 11:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,00 |
|
69,00 |
69,60 |
68,20 |
68,20 |
207 |
20.Mär / 11:13 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,10 |
|
87,40 |
87,70 |
86,40 |
86,40 |
336 |
20.Mär / 11:00 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,25 |
|
24,85 |
24,90 |
24,65 |
24,65 |
1243 |
20.Mär / 11:15 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,04 |
|
1,715 |
1,715 |
1,715 |
1,715 |
79 |
20.Mär / 09:38 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,018 |
|
2,812 |
2,922 |
2,812 |
2,850 |
96950 |
20.Mär / 11:24 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,10 |
|
13,20 |
13,20 |
12,40 |
12,50 |
933 |
19.Mär / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,28 |
|
32,14 |
32,43 |
31,80 |
31,87 |
163261 |
20.Mär / 11:26 |
| DUERR AG O.N. |
TRADE |
|
-0,28 |
|
18,40 |
18,66 |
18,18 |
18,28 |
6568 |
20.Mär / 11:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,45 |
|
54,80 |
55,30 |
54,30 |
54,40 |
6144 |
20.Mär / 11:16 |
| E.ON SE NA O.N. |
TRADE |
|
+0,015 |
|
19,300 |
19,550 |
19,255 |
19,280 |
65493 |
20.Mär / 11:24 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,20 |
|
14,21 |
14,35 |
14,00 |
14,00 |
6485 |
20.Mär / 11:20 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
7,25 |
7,55 |
7,25 |
7,45 |
309 |
20.Mär / 11:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14,00 |
14,00 |
14,00 |
14,00 |
0 |
20.Mär / 10:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,80 |
|
141,20 |
142,40 |
133,20 |
139,40 |
2322 |
20.Mär / 11:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,02 |
|
4,360 |
4,435 |
4,355 |
4,420 |
4288 |
20.Mär / 11:21 |
| ELUMEO SE |
TRADE |
|
-0,14 |
|
2,12 |
2,12 |
2,12 |
2,12 |
2 |
20.Mär / 08:00 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,035 |
|
1,365 |
1,380 |
1,315 |
1,380 |
6408 |
20.Mär / 09:58 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
69,80 |
69,80 |
68,20 |
69,20 |
132 |
20.Mär / 10:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,00 |
|
30,75 |
32,70 |
30,75 |
31,85 |
16772 |
20.Mär / 11:23 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,10 |
|
14,29 |
14,38 |
14,02 |
14,03 |
34111 |
20.Mär / 11:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,019 |
|
4,329 |
4,416 |
4,260 |
4,289 |
107812 |
20.Mär / 11:23 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,86 |
2,86 |
2,86 |
2,86 |
0 |
20.Mär / 11:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
11,20 |
11,20 |
11,20 |
11,20 |
48 |
20.Mär / 09:02 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,60 |
|
44,00 |
44,35 |
43,50 |
43,50 |
1962 |
20.Mär / 10:41 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
53,00 |
53,00 |
53,00 |
53,60 |
40 |
18.Mär / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,64 |
|
32,78 |
33,22 |
32,26 |
32,26 |
4347 |
20.Mär / 11:22 |
| FORIS AG |
TRADE |
|
+0,06 |
|
3,18 |
3,18 |
3,18 |
3,16 |
450 |
19.Mär / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,20 |
|
12,35 |
12,35 |
12,35 |
12,35 |
250 |
20.Mär / 10:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,90 |
|
76,80 |
77,20 |
74,60 |
74,60 |
628 |
20.Mär / 11:10 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,60 |
|
75,15 |
75,95 |
74,35 |
74,35 |
567 |
20.Mär / 11:02 |
| FREENET AG NA O.N. |
TRADE |
|
-0,52 |
|
26,90 |
27,22 |
26,44 |
26,46 |
69472 |
20.Mär / 11:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,57 |
|
38,22 |
38,43 |
37,60 |
37,68 |
12135 |
20.Mär / 11:11 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,18 |
|
44,51 |
45,03 |
44,33 |
44,33 |
8109 |
20.Mär / 11:20 |
| FRIWO AG O.N. |
TRADE |
|
+0,10 |
|
5,00 |
5,30 |
5,00 |
5,30 |
3 |
20.Mär / 11:09 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,55 |
|
28,90 |
29,50 |
28,10 |
28,20 |
8921 |
20.Mär / 11:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,80 |
|
33,80 |
34,60 |
31,98 |
32,88 |
19831 |
20.Mär / 11:16 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,038 |
|
0,266 |
0,266 |
0,266 |
0,293 |
10 |
19.Mär / 22:25 |
| GEA GROUP AG |
TRADE |
|
-1,65 |
|
61,75 |
62,00 |
60,35 |
60,35 |
1421 |
20.Mär / 11:02 |
| GELSENWASSER AG |
STG |
|
-5 |
|
535 |
545 |
535 |
540 |
0 |
20.Mär / 11:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,52 |
|
17,70 |
18,01 |
17,07 |
17,26 |
14102 |
20.Mär / 11:23 |
| GESCO SE NA O.N. |
TRADE |
|
+0,10 |
|
13,85 |
14,20 |
13,85 |
14,20 |
204 |
20.Mär / 10:37 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,46 |
|
18,18 |
18,20 |
17,58 |
17,58 |
2161 |
20.Mär / 11:24 |
| GIGASET AG O.N. |
TRADE |
|
-0,0028 |
|
0,0310 |
0,0310 |
0,0238 |
0,0238 |
5612 |
20.Mär / 09:47 |
| GRAMMER AG O.N. |
TRADE |
|
-0,05 |
|
6,55 |
6,75 |
6,55 |
6,65 |
452 |
20.Mär / 10:29 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,26 |
|
12,98 |
13,04 |
12,70 |
12,72 |
16731 |
20.Mär / 11:20 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
4,21 |
4,21 |
4,21 |
4,21 |
300 |
20.Mär / 08:29 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,075 |
|
4,595 |
4,620 |
4,550 |
4,550 |
11999 |
20.Mär / 11:12 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
22,60 |
22,70 |
22,60 |
22,70 |
175 |
20.Mär / 09:54 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-4,40 |
|
266,60 |
266,60 |
261,20 |
261,40 |
2685 |
20.Mär / 11:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-4,70 |
|
154,00 |
157,00 |
150,80 |
150,80 |
1806 |
20.Mär / 11:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
20,30 |
20,30 |
20,30 |
20,30 |
75 |
20.Mär / 08:29 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
188 |
188 |
188 |
188 |
0 |
20.Mär / 11:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,30 |
|
167,80 |
174,75 |
167,10 |
170,70 |
17145 |
20.Mär / 11:23 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,04 |
|
3,01 |
3,01 |
2,94 |
2,94 |
1663 |
20.Mär / 11:06 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,02 |
|
1,404 |
1,438 |
1,386 |
1,410 |
214992 |
20.Mär / 11:24 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,90 |
|
74,00 |
74,10 |
73,20 |
73,40 |
1032 |
19.Mär / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,284 |
|
3,948 |
3,948 |
3,641 |
3,650 |
155546 |
20.Mär / 11:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,10 |
|
62,95 |
62,95 |
62,50 |
62,60 |
897 |
20.Mär / 11:16 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,14 |
|
66,52 |
67,00 |
66,28 |
66,48 |
6639 |
20.Mär / 11:22 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,30 |
|
79,00 |
81,25 |
76,40 |
76,85 |
49618 |
20.Mär / 11:26 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,03 |
|
1,02 |
1,08 |
1,02 |
1,08 |
511 |
20.Mär / 10:03 |
| HOCHTIEF AG |
TRADE |
|
+2,20 |
|
401,80 |
410,60 |
398,60 |
400,40 |
1630 |
20.Mär / 11:20 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,70 |
|
80,60 |
81,10 |
80,50 |
81,00 |
759 |
20.Mär / 10:13 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,50 |
|
36,80 |
37,05 |
36,47 |
36,47 |
375 |
20.Mär / 10:55 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,80 |
|
80,00 |
83,40 |
79,10 |
80,20 |
2585 |
20.Mär / 11:21 |
| INDUS HOLDING AG |
TRADE |
|
-0,35 |
|
27,80 |
28,00 |
27,40 |
27,40 |
4425 |
20.Mär / 11:00 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,80 |
6,70 |
6,85 |
3239 |
16.Mär / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,475 |
|
38,500 |
39,250 |
38,080 |
38,080 |
120342 |
20.Mär / 11:23 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,90 |
|
41,40 |
41,80 |
41,20 |
41,40 |
812 |
20.Mär / 10:46 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,29 |
|
8,60 |
8,60 |
8,21 |
8,21 |
5211 |
20.Mär / 11:24 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,01 |
|
1,03 |
1,03 |
1,01 |
1,03 |
1042 |
20.Mär / 11:16 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,015 |
|
0,41 |
0,41 |
0,41 |
0,41 |
20 |
20.Mär / 10:41 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,005 |
|
1,985 |
1,985 |
1,985 |
1,985 |
10 |
20.Mär / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,20 |
|
23,85 |
24,30 |
23,40 |
23,60 |
18845 |
20.Mär / 11:27 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,15 |
|
19,70 |
19,90 |
19,55 |
19,70 |
3246 |
19.Mär / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,20 |
|
25,30 |
25,96 |
25,30 |
25,32 |
9288 |
20.Mär / 11:20 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,10 |
|
56,40 |
56,70 |
56,30 |
56,30 |
501 |
20.Mär / 10:47 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,24 |
|
28,12 |
28,42 |
27,80 |
27,80 |
7674 |
20.Mär / 11:20 |
| K+S AG NA O.N. |
TRADE |
|
-0,90 |
|
16,35 |
16,79 |
15,60 |
15,60 |
136535 |
20.Mär / 11:25 |
| KAP AG INH O.N. |
TRADE |
|
+0,03 |
|
1,60 |
1,68 |
1,60 |
1,68 |
4 |
20.Mär / 11:14 |
| |
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 |
20.Mär / 11:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,04 |
|
1,75 |
1,75 |
1,75 |
1,72 |
1 |
19.Mär / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,66 |
|
44,96 |
45,86 |
44,20 |
44,28 |
3497 |
20.Mär / 11:18 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,16 |
3,16 |
3,16 |
3,06 |
148 |
18.Mär / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
11,66 |
11,76 |
11,54 |
11,64 |
17462 |
20.Mär / 11:21 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,02 |
|
12,02 |
12,24 |
12,02 |
12,06 |
826 |
20.Mär / 11:23 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,10 |
|
96,55 |
98,45 |
96,55 |
97,45 |
518 |
20.Mär / 10:47 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,12 |
|
8,86 |
8,89 |
8,78 |
8,89 |
486 |
20.Mär / 10:21 |
| KPS AG NA O.N. |
TRADE |
|
-0,019 |
|
0,350 |
0,350 |
0,330 |
0,331 |
9849 |
20.Mär / 10:57 |
| KRONES AG O.N. |
TRADE |
|
-1,20 |
|
117,20 |
119,00 |
115,80 |
115,80 |
1931 |
20.Mär / 11:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+20 |
|
1280 |
1280 |
1220 |
1250 |
37 |
20.Mär / 10:11 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-15 |
|
1170 |
1190 |
1160 |
1170 |
108 |
20.Mär / 11:23 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,70 |
|
67,10 |
67,10 |
66,20 |
66,20 |
258 |
20.Mär / 11:21 |
| LANXESS AG |
TRADE |
|
+0,04 |
|
12,00 |
12,49 |
11,99 |
12,10 |
81248 |
20.Mär / 11:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,30 |
|
57,25 |
58,45 |
57,05 |
57,15 |
13268 |
20.Mär / 11:24 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,15 |
|
14,85 |
14,85 |
14,85 |
14,85 |
320 |
20.Mär / 11:05 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,220 |
0,220 |
0,220 |
0,220 |
0 |
20.Mär / 11:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,15 |
|
6,28 |
6,38 |
6,11 |
6,35 |
2046 |
20.Mär / 10:48 |
| LS TELCOM AG |
TRADE |
|
+0,12 |
|
3,58 |
3,80 |
3,58 |
3,70 |
706 |
19.Mär / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
17,50 |
17,50 |
17,40 |
17,40 |
125 |
16.Mär / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,216 |
|
7,450 |
7,524 |
7,386 |
7,410 |
393946 |
20.Mär / 11:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
20.Mär / 11:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
154,00 |
155,50 |
150,50 |
155,50 |
595 |
20.Mär / 11:13 |
| MASTERFLEX O.N. |
TRADE |
|
+0,10 |
|
13,60 |
13,60 |
13,55 |
13,55 |
400 |
20.Mär / 09:49 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,035 |
|
0,860 |
0,935 |
0,860 |
0,935 |
553 |
20.Mär / 09:40 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,10 |
|
3,60 |
3,80 |
3,50 |
3,80 |
1650 |
20.Mär / 09:56 |
| MBB SE O.N. |
TRADE |
|
-4,60 |
|
187,40 |
188,00 |
185,80 |
185,80 |
252 |
20.Mär / 11:23 |
| MEDICLIN AG |
TRADE |
|
-0,06 |
|
3,46 |
3,46 |
3,44 |
3,50 |
5500 |
19.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,14 |
|
13,84 |
13,96 |
13,68 |
13,68 |
2330 |
20.Mär / 11:21 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,51 |
|
52,40 |
52,40 |
51,37 |
51,50 |
74092 |
20.Mär / 11:26 |
| MERCK KGAA O.N. |
TRADE |
|
-0,90 |
|
107,55 |
108,20 |
106,70 |
106,90 |
2176 |
20.Mär / 11:26 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,62 |
2,70 |
2,62 |
2,70 |
0 |
20.Mär / 11:01 |
| 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 |
|
-1,80 |
|
24,20 |
24,20 |
24,20 |
24,20 |
135 |
20.Mär / 10:58 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,03 |
|
1,305 |
1,305 |
1,225 |
1,225 |
323 |
20.Mär / 08:39 |
| MLP SE INH. O.N. |
TRADE |
|
0 |
|
7,16 |
7,32 |
7,16 |
7,21 |
3695 |
20.Mär / 11:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-6,20 |
|
319,60 |
320,50 |
312,30 |
312,70 |
2132 |
20.Mär / 11:23 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,64 |
4,64 |
4,64 |
4,72 |
1 |
17.Mär / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-8,60 |
|
531,60 |
533,20 |
522,80 |
523,00 |
7793 |
20.Mär / 11:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,15 |
|
28,10 |
28,85 |
27,70 |
27,70 |
12572 |
20.Mär / 11:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
31,10 |
31,10 |
31,00 |
31,10 |
46 |
20.Mär / 10:57 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,50 |
|
49,52 |
49,72 |
48,16 |
48,16 |
519 |
20.Mär / 11:05 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,45 |
|
71,35 |
73,10 |
69,65 |
69,75 |
3241 |
20.Mär / 11:26 |
| |
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 |
|
3,48 |
3,50 |
3,30 |
3,40 |
7102 |
18.Mär / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,035 |
|
1,200 |
1,295 |
1,200 |
1,285 |
2300 |
20.Mär / 10:47 |
| NORDEX SE O.N. |
TRADE |
|
+0,32 |
|
45,66 |
46,84 |
45,34 |
45,88 |
47959 |
20.Mär / 11:26 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
18,30 |
18,30 |
18,30 |
18,30 |
0 |
20.Mär / 11:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,10 |
|
15,08 |
15,10 |
14,96 |
15,06 |
1988 |
20.Mär / 11:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-5 |
|
256 |
261 |
250 |
253 |
1107 |
20.Mär / 11:25 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
5,05 |
5,05 |
5,05 |
5,15 |
2573 |
19.Mär / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,40 |
|
21,80 |
22,20 |
21,80 |
22,20 |
0 |
20.Mär / 11:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,0138 |
|
0,0798 |
0,0798 |
0,0522 |
0,0660 |
292 |
19.Mär / 22:25 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
2,26 |
2,26 |
2,26 |
2,26 |
0 |
20.Mär / 11:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,005 |
|
1,835 |
1,835 |
1,775 |
1,835 |
68 |
20.Mär / 09:44 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,06 |
|
7,10 |
7,14 |
7,01 |
7,02 |
6352 |
20.Mär / 11:22 |
| PEARL GOLD AG INH ON |
STG |
|
+0,05 |
|
0,57 |
0,62 |
0,52 |
0,62 |
0 |
20.Mär / 11:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
164,80 |
165,20 |
164,80 |
165,40 |
603 |
19.Mär / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,10 |
|
2,37 |
2,60 |
2,37 |
2,53 |
3035 |
19.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,01 |
|
0,61 |
0,61 |
0,61 |
0,61 |
0 |
20.Mär / 11:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,79 |
1,79 |
0 |
20.Mär / 11:01 |
| PNE AG NA O.N. |
TRADE |
|
+0,20 |
|
8,00 |
8,46 |
7,88 |
7,97 |
18392 |
20.Mär / 11:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,21 |
|
31,79 |
31,82 |
31,43 |
31,51 |
17104 |
20.Mär / 11:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,10 |
|
7,54 |
7,68 |
7,42 |
7,58 |
2973 |
20.Mär / 10:59 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,202 |
|
3,974 |
4,072 |
3,820 |
3,842 |
55889 |
20.Mär / 11:22 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,30 |
|
45,30 |
46,60 |
45,30 |
45,50 |
15 |
19.Mär / 22:25 |
| PUMA SE |
TRADE |
|
-0,38 |
|
20,89 |
21,06 |
20,38 |
20,41 |
15015 |
20.Mär / 11:12 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,62 |
|
28,18 |
29,50 |
27,96 |
28,72 |
25394 |
20.Mär / 11:24 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
24,40 |
24,40 |
24,20 |
24,20 |
220 |
20.Mär / 09:49 |
| 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 |
|
13,30 |
13,30 |
13,00 |
13,20 |
492 |
19.Mär / 22:25 |
| RATIONAL AG |
TRADE |
|
-20,50 |
|
665,50 |
675,50 |
631,50 |
637,50 |
814 |
20.Mär / 11:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
1,10 |
1,10 |
1,10 |
1,14 |
1350 |
19.Mär / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-32,00 |
|
1564,50 |
1578,00 |
1514,00 |
1525,50 |
21488 |
20.Mär / 11:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
12,80 |
12,80 |
12,80 |
12,80 |
150 |
20.Mär / 08:29 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,06 |
|
2,82 |
2,86 |
2,76 |
2,86 |
2775 |
19.Mär / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,38 |
|
57,78 |
58,44 |
57,60 |
58,14 |
32572 |
20.Mär / 11:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,10 |
|
16,64 |
16,86 |
16,52 |
16,52 |
5467 |
20.Mär / 11:17 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,80 |
|
35,80 |
37,24 |
35,58 |
36,44 |
5383 |
20.Mär / 11:16 |
| SAP SE O.N. |
TRADE |
|
-3,86 |
|
160,28 |
160,92 |
155,46 |
155,92 |
43131 |
20.Mär / 11:26 |
| SARTORIUS AG O.N. |
TRADE |
|
-4,00 |
|
165,20 |
166,00 |
163,00 |
163,00 |
115 |
20.Mär / 11:08 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-5,90 |
|
212,60 |
212,90 |
205,50 |
206,00 |
1376 |
20.Mär / 11:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,20 |
14,20 |
14,20 |
14,20 |
125 |
20.Mär / 09:41 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,10 |
|
13,10 |
13,34 |
13,10 |
13,20 |
3449 |
20.Mär / 11:20 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,15 |
|
5,80 |
5,80 |
5,70 |
5,70 |
1180 |
20.Mär / 11:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-2,15 |
|
66,75 |
66,95 |
64,65 |
64,65 |
4792 |
20.Mär / 11:23 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-3,60 |
|
186,40 |
186,80 |
179,00 |
179,20 |
223 |
20.Mär / 11:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
12,90 |
12,90 |
12,90 |
12,90 |
18 |
20.Mär / 11:10 |
| SFC ENERGY AG |
TRADE |
|
+0,02 |
|
14,22 |
14,50 |
14,22 |
14,30 |
7264 |
20.Mär / 11:26 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,015 |
|
3,230 |
3,310 |
3,170 |
3,255 |
54265 |
20.Mär / 11:24 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,40 |
|
212,35 |
213,35 |
209,95 |
210,45 |
18784 |
20.Mär / 11:27 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,80 |
|
147,35 |
150,25 |
144,65 |
145,50 |
77682 |
20.Mär / 11:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,41 |
|
37,01 |
37,37 |
36,79 |
36,81 |
25065 |
20.Mär / 11:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,40 |
|
55,85 |
56,95 |
54,25 |
54,50 |
3074 |
20.Mär / 11:25 |
| SIMONA AG O.N. |
STG |
|
+1 |
|
46 |
46 |
46 |
46 |
0 |
20.Mär / 11:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,03 |
|
1,755 |
1,755 |
1,755 |
1,755 |
200 |
20.Mär / 10:37 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,162 |
0,162 |
0,162 |
0,162 |
0 |
20.Mär / 11:01 |
| SIXT SE ST O.N. |
TRADE |
|
-0,70 |
|
62,05 |
62,55 |
61,05 |
61,10 |
2016 |
20.Mär / 11:26 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,60 |
|
52,00 |
52,30 |
51,20 |
51,20 |
3353 |
20.Mär / 11:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,32 |
|
36,92 |
38,94 |
36,56 |
38,08 |
25674 |
20.Mär / 11:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,40 |
|
79,80 |
80,00 |
79,80 |
80,00 |
387 |
20.Mär / 08:38 |
| SOFTING AG O.N. |
TRADE |
|
+0,02 |
|
2,90 |
2,90 |
2,86 |
2,86 |
1209 |
20.Mär / 10:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
+0,002 |
|
0,0090 |
0,0090 |
0,0085 |
0,0065 |
50909 |
19.Mär / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,62 |
|
15,50 |
15,76 |
15,04 |
15,04 |
10229 |
20.Mär / 11:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,40 |
|
110,20 |
111,00 |
108,80 |
108,80 |
50 |
20.Mär / 11:19 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,28 |
|
18,86 |
18,86 |
18,84 |
18,84 |
151 |
20.Mär / 10:29 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,75 |
|
31,85 |
31,85 |
30,95 |
30,95 |
7446 |
20.Mär / 11:20 |
| STS GROUP AG O.N. |
TRADE |
|
-0,16 |
|
2,86 |
3,02 |
2,78 |
2,90 |
165 |
19.Mär / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,01 |
|
10,16 |
10,16 |
10,07 |
10,11 |
10967 |
20.Mär / 11:21 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,65 |
|
58,65 |
60,05 |
58,25 |
59,20 |
6585 |
20.Mär / 11:16 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
10,60 |
10,60 |
10,60 |
10,60 |
80 |
20.Mär / 08:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,12 |
|
70,14 |
70,14 |
68,80 |
68,94 |
4183 |
20.Mär / 11:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,045 |
|
1,270 |
1,315 |
1,270 |
1,315 |
1238 |
20.Mär / 10:34 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,02 |
|
13,15 |
13,57 |
13,15 |
13,25 |
15292 |
20.Mär / 11:24 |
| TAKKT AG O.N. |
TRADE |
|
+0,025 |
|
2,370 |
2,370 |
2,255 |
2,345 |
5676 |
20.Mär / 11:14 |
| TALANX AG NA O.N. |
TRADE |
|
-2,00 |
|
108,10 |
109,10 |
106,20 |
106,30 |
4111 |
20.Mär / 11:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,090 |
0,090 |
0,090 |
0,090 |
0 |
20.Mär / 11:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,17 |
|
4,470 |
4,500 |
4,328 |
4,328 |
121676 |
20.Mär / 11:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,70 |
|
25,30 |
25,30 |
24,40 |
24,80 |
3343 |
19.Mär / 22:25 |
| 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 |
0,014 |
509 |
19.Mär / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,128 |
|
8,032 |
8,208 |
7,874 |
7,898 |
129561 |
20.Mär / 11:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,255 |
|
7,860 |
8,020 |
7,630 |
7,680 |
46873 |
20.Mär / 11:23 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,32 |
|
29,44 |
29,70 |
29,14 |
29,62 |
914 |
20.Mär / 10:50 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,019 |
|
0,139 |
0,159 |
0,139 |
0,140 |
5467 |
19.Mär / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+1,60 |
|
39,70 |
41,80 |
39,20 |
41,15 |
3778 |
20.Mär / 11:22 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
1,03 |
1,09 |
1,03 |
1,09 |
1202 |
18.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,52 |
|
26,68 |
27,00 |
26,14 |
26,14 |
1641 |
20.Mär / 11:18 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,50 |
|
72,00 |
73,50 |
72,00 |
73,00 |
89 |
20.Mär / 11:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,70 |
|
36,20 |
37,32 |
36,20 |
36,80 |
12444 |
20.Mär / 11:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,80 |
|
16,55 |
17,45 |
16,50 |
17,25 |
4500 |
20.Mär / 11:15 |
| VISCOM SE O.N. |
TRADE |
|
-0,04 |
|
3,92 |
4,00 |
3,92 |
3,96 |
1450 |
20.Mär / 11:11 |
| FAMICORD AG |
TRADE |
|
-0,12 |
|
4,78 |
4,78 |
4,78 |
4,80 |
1104 |
19.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,10 |
|
88,50 |
89,65 |
87,85 |
87,90 |
4146 |
20.Mär / 11:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,88 |
|
86,56 |
87,30 |
86,08 |
86,08 |
48708 |
20.Mär / 11:26 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,18 |
|
4,60 |
4,69 |
4,60 |
4,69 |
770 |
20.Mär / 10:11 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,18 |
|
21,99 |
22,21 |
21,64 |
21,72 |
796165 |
20.Mär / 11:26 |
| VOSSLOH AG O.N. |
TRADE |
|
-3,00 |
|
72,90 |
73,30 |
68,90 |
69,20 |
1891 |
20.Mär / 11:19 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,65 |
|
71,15 |
72,60 |
70,65 |
70,80 |
2442 |
20.Mär / 11:07 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,22 |
|
17,96 |
17,96 |
17,62 |
17,62 |
2539 |
20.Mär / 11:12 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,40 |
0 |
20.Mär / 11:01 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
46,50 |
46,70 |
46,40 |
46,40 |
947 |
20.Mär / 11:11 |
| |
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 |
|
-0,05 |
|
16,70 |
16,70 |
16,50 |
16,50 |
341 |
20.Mär / 10:43 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16 |
16 |
16 |
16 |
0 |
20.Mär / 11:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,008 |
|
0,331 |
0,359 |
0,331 |
0,367 |
4092 |
19.Mär / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,04 |
|
16,12 |
16,26 |
16,12 |
16,26 |
2475 |
20.Mär / 09:48 |
| YOC AG O.N. |
TRADE |
|
+0,24 |
|
5,82 |
5,82 |
5,46 |
5,76 |
291 |
20.Mär / 09:39 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,048 |
|
0,416 |
0,450 |
0,416 |
0,450 |
0 |
20.Mär / 11:01 |
| ZALANDO SE |
TRADE |
|
-0,72 |
|
22,71 |
23,04 |
22,01 |
22,07 |
40005 |
20.Mär / 11:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,20 |
|
48,50 |
48,50 |
48,50 |
48,50 |
3 |
20.Mär / 09:29 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
