| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,15 |
|
23,35 |
23,45 |
22,95 |
23,40 |
1889 |
24.Apr / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,35 |
|
138,05 |
138,95 |
134,85 |
137,00 |
37674 |
24.Apr / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,048 |
|
14,460 |
14,520 |
14,214 |
14,484 |
2922 |
24.Apr / 22:25 |
| AIRBUS SE |
TRADE |
|
+0,20 |
|
167,24 |
167,80 |
162,32 |
167,40 |
28966 |
24.Apr / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,40 |
|
46,25 |
48,00 |
45,91 |
46,86 |
197421 |
24.Apr / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,60 |
|
388,20 |
389,40 |
385,60 |
389,60 |
32357 |
24.Apr / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,048 |
|
2,462 |
2,498 |
2,396 |
2,444 |
257443 |
24.Apr / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+3,30 |
|
80,60 |
88,30 |
80,60 |
83,10 |
10764 |
24.Apr / 22:25 |
| AURUBIS AG |
TRADE |
|
+0,10 |
|
189,60 |
190,90 |
187,20 |
189,30 |
2800 |
24.Apr / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,38 |
|
54,02 |
54,65 |
53,90 |
54,36 |
173964 |
24.Apr / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,72 |
|
80,92 |
81,16 |
79,16 |
80,16 |
94228 |
24.Apr / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-1,50 |
|
40,01 |
40,09 |
38,41 |
38,65 |
182549 |
24.Apr / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,20 |
|
29,48 |
29,80 |
28,68 |
29,32 |
31714 |
24.Apr / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-1,05 |
|
34,65 |
34,65 |
33,40 |
34,05 |
6151 |
24.Apr / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,96 |
|
73,40 |
73,50 |
72,22 |
72,72 |
28152 |
24.Apr / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,24 |
|
59,92 |
60,18 |
59,34 |
60,08 |
5200 |
24.Apr / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,55 |
|
25,05 |
25,30 |
24,25 |
24,50 |
4350 |
24.Apr / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,56 |
|
26,56 |
27,02 |
26,14 |
26,38 |
16334 |
24.Apr / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,07 |
|
34,31 |
34,43 |
33,65 |
34,24 |
143449 |
24.Apr / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,06 |
|
66,48 |
66,48 |
64,56 |
66,10 |
11927 |
24.Apr / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,60 |
59,80 |
59,50 |
59,70 |
49684 |
24.Apr / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,20 |
|
58,10 |
58,55 |
57,70 |
58,25 |
7340 |
24.Apr / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,68 |
|
43,69 |
44,39 |
43,12 |
44,17 |
75839 |
24.Apr / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,22 |
|
19,345 |
19,810 |
19,125 |
19,455 |
76614 |
24.Apr / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,22 |
|
26,995 |
27,380 |
26,650 |
27,160 |
252482 |
24.Apr / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,40 |
|
264,70 |
267,70 |
263,80 |
267,00 |
4763 |
24.Apr / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,31 |
|
47,80 |
48,16 |
47,23 |
48,09 |
50251 |
24.Apr / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,42 |
|
41,61 |
42,04 |
40,87 |
41,35 |
13018 |
24.Apr / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,19 |
|
27,52 |
27,92 |
27,36 |
27,65 |
561000 |
24.Apr / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,67 |
|
18,905 |
18,920 |
18,585 |
18,680 |
277118 |
24.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,15 |
|
39,70 |
39,90 |
39,15 |
39,85 |
4745 |
24.Apr / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,13 |
|
17,49 |
17,63 |
17,33 |
17,52 |
88469 |
24.Apr / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,215 |
|
5,400 |
5,465 |
5,170 |
5,330 |
339967 |
24.Apr / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,25 |
|
71,60 |
71,75 |
70,45 |
71,30 |
2518 |
24.Apr / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,18 |
|
27,02 |
27,40 |
26,88 |
27,16 |
137016 |
24.Apr / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,15 |
|
39,10 |
39,32 |
38,44 |
39,00 |
15278 |
24.Apr / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,26 |
|
40,46 |
40,88 |
40,08 |
40,41 |
43594 |
24.Apr / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,58 |
|
38,04 |
38,42 |
37,78 |
38,08 |
12344 |
24.Apr / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,30 |
|
60,65 |
61,45 |
60,25 |
61,30 |
2277 |
24.Apr / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,16 |
|
22,58 |
22,90 |
21,92 |
22,76 |
24850 |
24.Apr / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,00 |
|
274,60 |
275,20 |
270,80 |
274,20 |
8381 |
24.Apr / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,60 |
|
187,00 |
188,45 |
182,60 |
186,65 |
13724 |
24.Apr / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,00 |
|
68,70 |
69,30 |
68,70 |
68,70 |
239 |
24.Apr / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,022 |
|
4,349 |
4,492 |
4,317 |
4,449 |
29019 |
24.Apr / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,02 |
|
64,88 |
65,44 |
64,40 |
64,88 |
40127 |
24.Apr / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-4,36 |
|
77,90 |
78,64 |
72,16 |
73,78 |
103749 |
24.Apr / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-3,20 |
|
464,40 |
468,60 |
455,40 |
461,60 |
4404 |
24.Apr / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,22 |
|
36,72 |
37,11 |
35,89 |
36,79 |
7904 |
24.Apr / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,31 |
|
53,29 |
54,80 |
52,70 |
54,23 |
391437 |
24.Apr / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,02 |
|
34,02 |
34,14 |
33,48 |
33,76 |
12498 |
24.Apr / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-3,84 |
|
28,30 |
28,64 |
24,02 |
24,68 |
288526 |
24.Apr / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,10 |
|
15,63 |
16,23 |
15,63 |
15,79 |
45234 |
24.Apr / 22:25 |
| KION GROUP AG |
TRADE |
|
-2,51 |
|
45,90 |
46,16 |
43,16 |
43,65 |
18008 |
24.Apr / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,10 |
|
99,30 |
100,20 |
98,45 |
100,10 |
1840 |
24.Apr / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,12 |
|
21,22 |
21,52 |
20,94 |
21,52 |
17801 |
24.Apr / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
127,40 |
127,60 |
125,00 |
126,20 |
2027 |
24.Apr / 22:25 |
| LANXESS AG |
TRADE |
|
-0,23 |
|
18,21 |
18,39 |
17,49 |
18,17 |
32218 |
24.Apr / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,25 |
|
60,55 |
60,55 |
59,30 |
60,55 |
8025 |
24.Apr / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,026 |
|
7,402 |
7,438 |
7,250 |
7,386 |
807279 |
24.Apr / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,215 |
|
50,48 |
50,48 |
49,56 |
50,18 |
204241 |
24.Apr / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,25 |
|
112,20 |
112,70 |
110,25 |
112,30 |
8456 |
24.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,90 |
|
296,50 |
297,40 |
287,10 |
294,20 |
22976 |
24.Apr / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,80 |
|
556,60 |
556,60 |
548,40 |
554,60 |
17346 |
24.Apr / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,06 |
|
45,30 |
46,20 |
43,84 |
44,50 |
4772 |
24.Apr / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
0 |
|
64,50 |
65,50 |
63,35 |
64,40 |
17276 |
24.Apr / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,58 |
|
45,52 |
46,12 |
44,58 |
44,74 |
43683 |
24.Apr / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,17 |
|
9,23 |
9,23 |
8,89 |
9,05 |
9133 |
24.Apr / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,55 |
|
32,02 |
32,19 |
31,26 |
31,57 |
58828 |
24.Apr / 22:25 |
| PUMA SE |
TRADE |
|
-0,07 |
|
25,01 |
25,25 |
24,50 |
25,15 |
50184 |
24.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+2,00 |
|
661,50 |
662,50 |
649,00 |
661,50 |
547 |
24.Apr / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,14 |
|
49,50 |
49,50 |
46,60 |
48,66 |
52452 |
24.Apr / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-61,20 |
|
1410,00 |
1414,60 |
1310,20 |
1343,60 |
77679 |
24.Apr / 22:25 |
| RTL GROUP |
TRADE |
|
-0,85 |
|
38,75 |
38,90 |
37,65 |
37,95 |
104414 |
24.Apr / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,20 |
|
60,48 |
60,70 |
59,70 |
60,28 |
82912 |
24.Apr / 22:25 |
| SAP SE O.N. |
TRADE |
|
+8,76 |
|
149,90 |
151,50 |
146,50 |
149,34 |
311455 |
24.Apr / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+2,60 |
|
216,30 |
221,10 |
212,80 |
218,30 |
6626 |
24.Apr / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,70 |
|
69,75 |
70,50 |
67,30 |
68,25 |
11447 |
24.Apr / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,40 |
|
242,30 |
244,85 |
239,50 |
244,85 |
42181 |
24.Apr / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,56 |
|
188,08 |
195,38 |
181,36 |
188,76 |
384398 |
24.Apr / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,27 |
|
35,99 |
35,99 |
35,20 |
35,91 |
91270 |
24.Apr / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,75 |
|
70,70 |
74,80 |
70,70 |
73,00 |
25005 |
24.Apr / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,40 |
|
71,45 |
72,55 |
68,60 |
71,85 |
23816 |
24.Apr / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,10 |
|
49,50 |
53,15 |
49,50 |
51,80 |
36770 |
24.Apr / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,70 |
|
17,72 |
17,72 |
16,94 |
17,06 |
18433 |
24.Apr / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,04 |
|
36,42 |
36,70 |
35,50 |
36,42 |
18083 |
24.Apr / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,48 |
|
73,78 |
74,58 |
73,52 |
74,10 |
16936 |
24.Apr / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,11 |
|
15,16 |
15,31 |
15,01 |
15,09 |
27231 |
24.Apr / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
115,20 |
116,40 |
114,80 |
115,90 |
3720 |
24.Apr / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,062 |
|
4,740 |
4,898 |
4,704 |
4,766 |
108835 |
24.Apr / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,124 |
|
8,870 |
8,950 |
8,702 |
8,884 |
135349 |
24.Apr / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,80 |
|
26,44 |
27,08 |
26,38 |
27,02 |
1942 |
24.Apr / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-1,54 |
|
40,84 |
41,48 |
38,44 |
39,28 |
75247 |
24.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,02 |
|
88,38 |
88,56 |
86,38 |
87,22 |
155035 |
24.Apr / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,01 |
|
23,30 |
23,30 |
22,79 |
23,10 |
209877 |
24.Apr / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,20 |
|
97,15 |
98,20 |
94,75 |
95,80 |
10149 |
24.Apr / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,42 |
|
22,00 |
22,30 |
21,74 |
22,20 |
122283 |
24.Apr / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
