| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,15 |
|
23,25 |
23,45 |
23,15 |
23,25 |
1625 |
27.Apr / 14:34 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+0,55 |
|
137,75 |
139,15 |
136,55 |
137,55 |
40625 |
27.Apr / 15:01 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,042 |
|
15,040 |
15,040 |
14,304 |
14,442 |
689 |
27.Apr / 14:54 |
| AIRBUS SE |
TRADE |
|
-1,40 |
|
166,56 |
167,38 |
164,98 |
166,00 |
14656 |
27.Apr / 14:58 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,13 |
|
46,85 |
47,29 |
45,26 |
45,73 |
83855 |
27.Apr / 14:57 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,60 |
|
388,80 |
390,50 |
385,60 |
388,00 |
30252 |
27.Apr / 14:59 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,006 |
|
2,458 |
2,478 |
2,422 |
2,450 |
35310 |
27.Apr / 14:41 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
82,90 |
84,80 |
81,70 |
82,90 |
1587 |
27.Apr / 14:59 |
| AURUBIS AG |
TRADE |
|
-0,60 |
|
188,90 |
191,50 |
185,30 |
188,70 |
4795 |
27.Apr / 15:00 |
| BASF SE NA O.N. |
TRADE |
|
+0,09 |
|
54,11 |
54,75 |
54,07 |
54,45 |
143381 |
27.Apr / 15:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,06 |
|
80,02 |
80,22 |
79,30 |
80,10 |
37046 |
27.Apr / 14:57 |
| BAYER AG NA O.N. |
TRADE |
|
-0,28 |
|
38,80 |
38,90 |
38,27 |
38,37 |
92051 |
27.Apr / 15:01 |
| BECHTLE AG O.N. |
TRADE |
|
+0,02 |
|
29,30 |
29,64 |
29,20 |
29,34 |
14626 |
27.Apr / 14:59 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,15 |
|
33,85 |
34,05 |
33,50 |
33,90 |
2262 |
27.Apr / 14:00 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,50 |
|
72,76 |
72,84 |
71,68 |
72,22 |
14732 |
27.Apr / 15:01 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,26 |
|
59,82 |
60,50 |
59,82 |
60,34 |
4227 |
27.Apr / 14:11 |
| CANCOM SE O.N. |
TRADE |
|
+0,25 |
|
24,40 |
24,90 |
24,40 |
24,75 |
3365 |
27.Apr / 14:22 |
| CARL ZEISS MEDITEC AG |
TRADE |
 |
0 |
|
26,22 |
26,66 |
26,22 |
26,38 |
6163 |
27.Apr / 14:47 |
| COMMERZBANK AG |
TRADE |
|
+0,25 |
|
34,50 |
35,10 |
34,34 |
34,49 |
140715 |
27.Apr / 15:01 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,20 |
|
66,08 |
66,08 |
64,84 |
64,90 |
21773 |
27.Apr / 14:59 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,60 |
59,60 |
59,50 |
59,50 |
7814 |
27.Apr / 14:20 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,30 |
|
58,25 |
58,80 |
57,55 |
58,55 |
10588 |
27.Apr / 14:57 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,56 |
|
44,04 |
44,12 |
43,61 |
43,61 |
25399 |
27.Apr / 15:01 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,255 |
|
19,295 |
19,925 |
19,190 |
19,200 |
45260 |
27.Apr / 14:59 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,035 |
|
27,140 |
27,505 |
27,000 |
27,195 |
117751 |
27.Apr / 15:00 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,30 |
|
266,60 |
267,70 |
264,80 |
267,30 |
3123 |
27.Apr / 14:38 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,28 |
|
48,00 |
48,14 |
47,62 |
47,81 |
29163 |
27.Apr / 14:57 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,51 |
|
41,01 |
41,30 |
40,58 |
40,84 |
9353 |
27.Apr / 14:51 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,56 |
|
27,68 |
27,71 |
27,07 |
27,09 |
533703 |
27.Apr / 15:01 |
| E.ON SE NA O.N. |
TRADE |
|
+0,055 |
|
18,645 |
18,835 |
18,455 |
18,735 |
105460 |
27.Apr / 14:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,85 |
|
39,90 |
41,00 |
39,65 |
40,70 |
9102 |
27.Apr / 14:59 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,16 |
|
17,49 |
17,73 |
17,46 |
17,68 |
153108 |
27.Apr / 15:00 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,06 |
|
5,305 |
5,355 |
5,220 |
5,270 |
101156 |
27.Apr / 14:59 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,25 |
|
71,25 |
71,25 |
70,30 |
71,05 |
954 |
27.Apr / 13:52 |
| FREENET AG NA O.N. |
TRADE |
|
-0,34 |
|
27,24 |
27,24 |
26,80 |
26,82 |
109686 |
27.Apr / 15:01 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,30 |
|
38,90 |
39,01 |
38,53 |
38,70 |
12219 |
27.Apr / 15:00 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,35 |
|
40,18 |
40,41 |
39,99 |
40,06 |
25924 |
27.Apr / 14:58 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,38 |
|
38,32 |
38,32 |
37,68 |
37,70 |
21779 |
27.Apr / 14:59 |
| GEA GROUP AG |
TRADE |
|
-0,90 |
|
61,20 |
61,20 |
60,20 |
60,40 |
1597 |
27.Apr / 14:29 |
| GERRESHEIMER AG |
TRADE |
|
+1,38 |
|
22,88 |
24,34 |
22,72 |
24,14 |
73141 |
27.Apr / 15:01 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-7,60 |
|
273,00 |
274,20 |
266,40 |
266,60 |
19534 |
27.Apr / 15:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,20 |
|
185,80 |
187,90 |
185,70 |
186,85 |
6531 |
27.Apr / 15:00 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
68,80 |
68,80 |
68,40 |
68,60 |
901 |
27.Apr / 14:22 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,08 |
|
4,489 |
4,489 |
4,343 |
4,369 |
36968 |
27.Apr / 14:51 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,48 |
|
64,98 |
65,08 |
63,98 |
64,40 |
28754 |
27.Apr / 14:58 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,18 |
|
73,30 |
74,34 |
73,00 |
73,60 |
31028 |
27.Apr / 14:58 |
| HOCHTIEF AG |
TRADE |
|
+1,80 |
|
458,60 |
466,20 |
457,60 |
463,40 |
2696 |
27.Apr / 14:56 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,38 |
|
36,52 |
37,17 |
36,51 |
37,17 |
931 |
27.Apr / 14:22 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,68 |
|
54,05 |
55,40 |
54,01 |
54,91 |
171373 |
27.Apr / 15:01 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,62 |
|
34,08 |
34,08 |
33,14 |
33,14 |
33650 |
27.Apr / 15:01 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,30 |
|
24,88 |
25,42 |
24,56 |
24,98 |
116857 |
27.Apr / 15:01 |
| K+S AG NA O.N. |
TRADE |
|
+0,09 |
|
15,95 |
16,10 |
15,61 |
15,88 |
40576 |
27.Apr / 15:01 |
| KION GROUP AG |
TRADE |
|
-0,18 |
|
43,73 |
44,10 |
43,36 |
43,47 |
9409 |
27.Apr / 14:58 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,60 |
|
99,45 |
100,90 |
99,35 |
100,70 |
264 |
27.Apr / 14:00 |
| KONTRON AG O.N |
TRADE |
|
-0,04 |
|
21,30 |
21,76 |
21,22 |
21,48 |
20212 |
27.Apr / 15:00 |
| KRONES AG O.N. |
TRADE |
|
-0,20 |
|
126,40 |
126,60 |
125,20 |
126,00 |
1282 |
27.Apr / 14:31 |
| LANXESS AG |
TRADE |
|
+0,38 |
|
17,99 |
18,69 |
17,94 |
18,55 |
22015 |
27.Apr / 14:50 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,35 |
|
60,60 |
60,60 |
59,80 |
60,20 |
6231 |
27.Apr / 14:48 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,124 |
|
7,352 |
7,352 |
7,244 |
7,262 |
636583 |
27.Apr / 15:01 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,38 |
|
49,995 |
49,995 |
49,360 |
49,800 |
138546 |
27.Apr / 15:01 |
| MERCK KGAA O.N. |
TRADE |
|
-3,10 |
|
109,55 |
110,40 |
109,20 |
109,20 |
7960 |
27.Apr / 14:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,20 |
|
293,00 |
293,80 |
289,50 |
290,00 |
9685 |
27.Apr / 15:01 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-11,20 |
|
554,00 |
555,80 |
543,20 |
543,40 |
23776 |
27.Apr / 15:01 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,48 |
|
44,98 |
45,36 |
44,02 |
44,02 |
2841 |
27.Apr / 15:00 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,10 |
|
64,05 |
64,25 |
63,30 |
63,30 |
6211 |
27.Apr / 14:54 |
| NORDEX SE O.N. |
TRADE |
|
+2,50 |
|
45,18 |
51,40 |
45,18 |
47,24 |
292053 |
27.Apr / 15:00 |
| PNE AG NA O.N. |
TRADE |
|
+0,07 |
|
9,12 |
9,12 |
9,00 |
9,12 |
4059 |
27.Apr / 14:53 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,12 |
|
31,29 |
31,51 |
31,20 |
31,45 |
31086 |
27.Apr / 14:58 |
| PUMA SE |
TRADE |
|
-0,15 |
|
24,87 |
25,47 |
24,87 |
25,00 |
35838 |
27.Apr / 15:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-1,50 |
|
655,50 |
665,00 |
655,50 |
660,00 |
159 |
27.Apr / 14:55 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,18 |
|
48,96 |
48,96 |
47,60 |
48,48 |
21719 |
27.Apr / 14:56 |
| RHEINMETALL AG |
TRADE |
|
+1,40 |
|
1340,00 |
1365,00 |
1308,20 |
1345,00 |
30150 |
27.Apr / 15:01 |
| RTL GROUP |
TRADE |
|
-0,25 |
|
38,25 |
38,35 |
37,40 |
37,70 |
77133 |
27.Apr / 14:58 |
| RWE AG INH O.N. |
TRADE |
|
+0,64 |
|
60,08 |
61,16 |
59,76 |
60,92 |
86967 |
27.Apr / 15:00 |
| SAP SE O.N. |
TRADE |
|
-0,76 |
|
149,90 |
149,98 |
146,86 |
148,58 |
97201 |
27.Apr / 15:01 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,10 |
|
222,00 |
224,60 |
216,20 |
218,20 |
2689 |
27.Apr / 14:36 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,70 |
|
68,35 |
68,45 |
67,40 |
67,55 |
4278 |
27.Apr / 14:59 |
| SIEMENS AG NA O.N. |
TRADE |
|
+7,30 |
|
242,00 |
255,55 |
241,55 |
252,15 |
85924 |
27.Apr / 15:00 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-5,18 |
|
188,96 |
189,48 |
183,58 |
183,58 |
120089 |
27.Apr / 15:01 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,49 |
|
35,65 |
35,69 |
35,34 |
35,42 |
40883 |
27.Apr / 14:59 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,15 |
|
73,30 |
73,50 |
71,55 |
73,15 |
5796 |
27.Apr / 14:54 |
| SIXT SE ST O.N. |
TRADE |
|
-1,35 |
|
71,00 |
71,20 |
70,35 |
70,50 |
28391 |
27.Apr / 15:00 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,45 |
|
51,80 |
53,20 |
51,35 |
51,35 |
12405 |
27.Apr / 14:57 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,20 |
|
17,08 |
17,20 |
16,80 |
16,86 |
10946 |
27.Apr / 14:59 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,12 |
|
36,58 |
36,58 |
36,12 |
36,30 |
2750 |
27.Apr / 14:54 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,14 |
|
74,32 |
74,32 |
73,68 |
73,96 |
7948 |
27.Apr / 14:29 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,10 |
|
15,10 |
15,13 |
14,99 |
14,99 |
24938 |
27.Apr / 14:46 |
| TALANX AG NA O.N. |
TRADE |
|
-2,50 |
|
116,20 |
117,00 |
113,40 |
113,40 |
3812 |
27.Apr / 14:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,022 |
|
4,760 |
4,786 |
4,710 |
4,744 |
42839 |
27.Apr / 14:45 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,114 |
|
8,750 |
9,070 |
8,750 |
8,998 |
130173 |
27.Apr / 14:57 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,02 |
|
27,00 |
27,18 |
26,78 |
27,00 |
929 |
27.Apr / 14:45 |
| VERBIO SE INH O.N. |
TRADE |
|
-2,78 |
|
39,00 |
40,30 |
36,02 |
36,50 |
45984 |
27.Apr / 15:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,08 |
|
87,26 |
87,40 |
86,50 |
87,30 |
53834 |
27.Apr / 15:00 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,15 |
|
23,03 |
23,14 |
22,93 |
22,95 |
143707 |
27.Apr / 15:00 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,05 |
|
95,00 |
97,75 |
94,75 |
96,85 |
2929 |
27.Apr / 14:57 |
| ZALANDO SE |
TRADE |
|
-0,36 |
|
22,14 |
22,41 |
21,84 |
21,84 |
34705 |
27.Apr / 15:01 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
