| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
16,68 |
16,74 |
16,42 |
16,60 |
2723 |
23.Apr / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+3,30 |
|
224,90 |
227,90 |
224,10 |
227,70 |
9447 |
23.Apr / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,005 |
|
4,420 |
4,629 |
4,420 |
4,479 |
7531 |
23.Apr / 22:26 |
| AIRBUS SE |
TRADE |
|
+1,84 |
|
161,74 |
163,90 |
160,66 |
163,30 |
8846 |
23.Apr / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,34 |
|
22,10 |
23,07 |
22,03 |
22,90 |
267136 |
23.Apr / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,90 |
|
267,90 |
272,00 |
267,10 |
270,70 |
83463 |
23.Apr / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,103 |
|
1,860 |
1,960 |
1,860 |
1,951 |
398711 |
23.Apr / 22:26 |
| ATOSS SOFTWARE AG |
TRADE |
|
+2,50 |
|
243,00 |
244,00 |
241,50 |
242,50 |
366 |
23.Apr / 22:26 |
| AURUBIS AG |
TRADE |
|
-1,75 |
|
74,20 |
74,35 |
72,35 |
72,75 |
18549 |
23.Apr / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,39 |
|
51,57 |
51,84 |
50,71 |
51,15 |
408663 |
23.Apr / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,30 |
|
106,30 |
106,85 |
105,10 |
106,65 |
19768 |
23.Apr / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,025 |
|
27,420 |
27,685 |
27,040 |
27,360 |
224892 |
23.Apr / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,52 |
|
46,48 |
47,14 |
46,34 |
46,86 |
13543 |
23.Apr / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-1,14 |
|
32,70 |
32,72 |
31,06 |
31,40 |
5717 |
23.Apr / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,50 |
|
137,05 |
138,75 |
136,70 |
138,35 |
6285 |
23.Apr / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,02 |
|
74,52 |
75,68 |
74,38 |
75,56 |
3102 |
23.Apr / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
+1,00 |
|
29,18 |
30,36 |
29,14 |
30,14 |
4780 |
23.Apr / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+4,30 |
|
99,50 |
103,20 |
99,30 |
103,30 |
7495 |
23.Apr / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,31 |
|
13,54 |
13,93 |
13,54 |
13,91 |
845368 |
23.Apr / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
+0,12 |
|
29,00 |
29,28 |
29,00 |
29,18 |
2862 |
23.Apr / 22:26 |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,44 |
|
63,64 |
63,64 |
62,52 |
62,90 |
14642 |
23.Apr / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,29 |
|
48,57 |
48,90 |
48,15 |
48,80 |
18415 |
23.Apr / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,70 |
|
81,35 |
83,25 |
81,30 |
83,15 |
1509 |
23.Apr / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,55 |
|
43,32 |
43,75 |
43,08 |
43,65 |
54401 |
23.Apr / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,74 |
|
29,00 |
30,00 |
28,61 |
29,75 |
120584 |
23.Apr / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,182 |
|
15,190 |
15,430 |
15,182 |
15,414 |
615395 |
23.Apr / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,90 |
|
188,50 |
191,70 |
187,50 |
190,60 |
7021 |
23.Apr / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,50 |
|
38,96 |
39,39 |
38,75 |
39,24 |
97073 |
23.Apr / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+2,66 |
|
89,50 |
92,00 |
89,38 |
91,76 |
13073 |
23.Apr / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,17 |
|
21,63 |
21,83 |
21,59 |
21,80 |
421919 |
23.Apr / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,04 |
|
12,500 |
12,565 |
12,445 |
12,540 |
161459 |
23.Apr / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
-0,03 |
|
16,89 |
16,91 |
16,87 |
16,89 |
27231 |
23.Apr / 22:26 |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,10 |
|
63,10 |
63,90 |
62,30 |
63,50 |
2322 |
23.Apr / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,20 |
|
19,450 |
19,535 |
19,140 |
19,225 |
25738 |
23.Apr / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,69 |
|
13,81 |
14,61 |
13,74 |
14,51 |
213510 |
23.Apr / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,68 |
|
45,56 |
46,84 |
45,10 |
46,62 |
6812 |
23.Apr / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,04 |
|
27,34 |
27,38 |
27,18 |
27,28 |
66677 |
23.Apr / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+1,27 |
|
39,07 |
40,31 |
39,01 |
40,15 |
15258 |
23.Apr / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,17 |
|
27,62 |
27,80 |
27,46 |
27,67 |
53454 |
23.Apr / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,36 |
|
44,26 |
44,30 |
43,50 |
44,06 |
6281 |
23.Apr / 22:26 |
| GEA GROUP AG |
TRADE |
 |
0 |
|
37,62 |
37,64 |
37,32 |
37,58 |
1796 |
23.Apr / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
+0,60 |
|
101,50 |
102,10 |
99,70 |
102,10 |
2530 |
23.Apr / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,90 |
|
232,70 |
236,00 |
230,30 |
236,10 |
4655 |
23.Apr / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,12 |
|
92,78 |
93,98 |
92,50 |
93,86 |
7094 |
23.Apr / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,20 |
|
83,00 |
83,60 |
83,00 |
83,40 |
138 |
23.Apr / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,036 |
|
6,952 |
7,150 |
6,830 |
6,856 |
180255 |
23.Apr / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,96 |
|
72,28 |
72,78 |
72,04 |
72,10 |
17676 |
23.Apr / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,20 |
|
38,52 |
38,68 |
37,98 |
38,30 |
44766 |
23.Apr / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+0,50 |
|
104,70 |
104,80 |
103,60 |
104,50 |
3372 |
23.Apr / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,20 |
|
50,94 |
51,20 |
50,24 |
50,70 |
17081 |
23.Apr / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,005 |
|
30,150 |
30,200 |
29,655 |
30,055 |
257460 |
23.Apr / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,58 |
|
25,00 |
25,24 |
24,70 |
25,18 |
34747 |
23.Apr / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,62 |
|
35,50 |
36,30 |
35,46 |
36,20 |
5799 |
23.Apr / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
+0,01 |
|
14,030 |
14,045 |
13,750 |
13,905 |
45491 |
23.Apr / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,20 |
|
47,06 |
47,56 |
46,87 |
47,19 |
6812 |
23.Apr / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,70 |
|
71,45 |
71,45 |
70,40 |
70,80 |
4991 |
23.Apr / 22:26 |
| KONTRON AG O.N |
TRADE |
|
+0,35 |
|
19,29 |
19,83 |
19,24 |
19,51 |
19693 |
23.Apr / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+0,80 |
|
123,80 |
124,80 |
123,80 |
124,20 |
459 |
23.Apr / 22:26 |
| LANXESS AG |
TRADE |
|
+0,10 |
|
26,50 |
26,81 |
26,16 |
26,72 |
8375 |
23.Apr / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,38 |
|
75,36 |
76,28 |
75,24 |
75,76 |
4453 |
23.Apr / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,022 |
|
6,820 |
6,840 |
6,704 |
6,754 |
694893 |
23.Apr / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,40 |
|
74,80 |
74,84 |
73,24 |
74,16 |
235187 |
23.Apr / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+6,20 |
|
148,85 |
154,90 |
147,85 |
153,80 |
9596 |
23.Apr / 22:26 |
| MORPHOSYS AG O.N. |
TRADE |
|
-0,15 |
|
67,70 |
67,85 |
67,60 |
67,60 |
12029 |
23.Apr / 22:26 |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+7,30 |
|
217,60 |
224,80 |
215,60 |
224,50 |
7894 |
23.Apr / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+15,50 |
|
421,20 |
437,90 |
418,00 |
435,30 |
26426 |
23.Apr / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+1,95 |
|
67,80 |
70,15 |
67,80 |
69,75 |
4013 |
23.Apr / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,75 |
|
81,05 |
82,05 |
80,70 |
81,75 |
1477 |
23.Apr / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,19 |
|
12,71 |
12,87 |
12,53 |
12,82 |
64375 |
23.Apr / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
+0,30 |
|
13,26 |
13,48 |
13,26 |
13,40 |
5525 |
23.Apr / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,13 |
|
49,44 |
49,78 |
48,93 |
49,52 |
37246 |
23.Apr / 22:26 |
| PUMA SE |
TRADE |
|
+0,12 |
|
43,18 |
43,31 |
42,63 |
43,02 |
17240 |
23.Apr / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+1,00 |
|
777,50 |
785,50 |
777,50 |
788,50 |
9 |
23.Apr / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
+2,70 |
|
132,80 |
141,30 |
131,20 |
135,40 |
11105 |
23.Apr / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+6,80 |
|
512,80 |
519,60 |
507,20 |
517,40 |
67592 |
23.Apr / 22:26 |
| RTL GROUP |
TRADE |
|
+0,50 |
|
31,65 |
32,80 |
31,55 |
32,00 |
191564 |
23.Apr / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
-0,11 |
|
32,20 |
32,25 |
31,73 |
31,98 |
250471 |
23.Apr / 22:26 |
| SAP SE O.N. |
TRADE |
|
+8,34 |
|
170,00 |
175,70 |
169,50 |
175,40 |
119305 |
23.Apr / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+18,50 |
|
274,10 |
296,40 |
273,00 |
292,40 |
20494 |
23.Apr / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,00 |
|
68,80 |
69,50 |
68,80 |
68,90 |
1007 |
23.Apr / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,68 |
|
174,80 |
175,60 |
173,40 |
175,38 |
32701 |
23.Apr / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,085 |
|
17,820 |
17,850 |
17,605 |
17,765 |
168826 |
23.Apr / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,76 |
|
51,88 |
52,38 |
51,40 |
52,24 |
20142 |
23.Apr / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,85 |
|
77,35 |
78,60 |
77,35 |
78,05 |
8030 |
23.Apr / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
+0,30 |
|
91,15 |
92,00 |
90,85 |
91,35 |
2662 |
23.Apr / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,32 |
|
47,22 |
49,04 |
47,22 |
48,78 |
15042 |
23.Apr / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,10 |
|
55,60 |
55,70 |
55,00 |
56,10 |
342 |
23.Apr / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,35 |
|
60,30 |
61,15 |
60,30 |
60,75 |
5651 |
23.Apr / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,95 |
|
105,20 |
105,40 |
104,00 |
104,65 |
4920 |
23.Apr / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,27 |
|
12,38 |
12,64 |
12,36 |
12,57 |
25994 |
23.Apr / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+1,55 |
|
69,45 |
71,40 |
69,20 |
71,00 |
6847 |
23.Apr / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,06 |
|
12,445 |
12,610 |
12,445 |
12,580 |
18595 |
23.Apr / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,018 |
|
4,569 |
4,569 |
4,494 |
4,515 |
379264 |
23.Apr / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,44 |
|
21,52 |
22,04 |
21,52 |
21,94 |
9803 |
23.Apr / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,55 |
|
19,29 |
19,89 |
19,29 |
19,79 |
8453 |
23.Apr / 22:26 |
| VITESCO TECHS GRP NA O.N. |
TRADE |
|
-0,25 |
|
65,00 |
65,35 |
64,55 |
64,85 |
723 |
23.Apr / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,10 |
|
122,15 |
122,20 |
120,15 |
121,55 |
60403 |
23.Apr / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,26 |
|
25,40 |
25,99 |
25,38 |
25,81 |
114857 |
23.Apr / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,40 |
|
111,00 |
111,25 |
107,65 |
109,40 |
4346 |
23.Apr / 22:26 |
| ZALANDO SE |
TRADE |
|
+0,03 |
|
26,22 |
26,63 |
26,20 |
26,40 |
33653 |
23.Apr / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
