| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,15 |
|
23,35 |
23,45 |
23,10 |
23,25 |
1297 |
24.Apr / 13:04 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,35 |
|
138,05 |
138,50 |
134,85 |
136,55 |
25858 |
24.Apr / 13:06 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,08 |
|
14,460 |
14,460 |
14,214 |
14,254 |
643 |
24.Apr / 12:44 |
| AIRBUS SE |
TRADE |
|
-2,12 |
|
167,24 |
167,68 |
162,32 |
165,32 |
18393 |
24.Apr / 13:07 |
| AIXTRON SE NA O.N. |
TRADE |
 |
+1,08 |
|
46,25 |
47,40 |
45,91 |
46,63 |
97651 |
24.Apr / 13:04 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,00 |
|
388,20 |
388,70 |
386,50 |
387,50 |
20844 |
24.Apr / 13:07 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,052 |
|
2,462 |
2,498 |
2,396 |
2,418 |
179504 |
24.Apr / 12:58 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+4,30 |
|
80,60 |
88,30 |
80,60 |
83,60 |
7362 |
24.Apr / 12:45 |
| AURUBIS AG |
TRADE |
|
-1,50 |
|
189,60 |
190,90 |
187,60 |
187,80 |
1457 |
24.Apr / 12:57 |
| BASF SE NA O.N. |
TRADE |
|
+0,45 |
|
54,02 |
54,65 |
53,90 |
54,50 |
98132 |
24.Apr / 13:06 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,88 |
|
80,92 |
81,16 |
79,40 |
79,84 |
63028 |
24.Apr / 13:06 |
| BAYER AG NA O.N. |
TRADE |
|
-1,29 |
|
40,01 |
40,09 |
38,55 |
38,76 |
112971 |
24.Apr / 13:06 |
| BECHTLE AG O.N. |
TRADE |
|
-0,20 |
|
29,48 |
29,80 |
28,74 |
28,98 |
22506 |
24.Apr / 13:03 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-1,45 |
|
34,65 |
34,65 |
33,40 |
33,40 |
3636 |
24.Apr / 11:31 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,16 |
|
73,40 |
73,50 |
72,24 |
72,66 |
18622 |
24.Apr / 13:00 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,20 |
|
59,92 |
59,92 |
59,34 |
59,82 |
3868 |
24.Apr / 12:59 |
| CANCOM SE O.N. |
TRADE |
|
-0,25 |
|
25,05 |
25,30 |
24,75 |
24,75 |
2939 |
24.Apr / 12:03 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,40 |
|
26,56 |
27,02 |
26,30 |
26,30 |
7931 |
24.Apr / 13:02 |
| COMMERZBANK AG |
TRADE |
|
-0,21 |
|
34,31 |
34,43 |
33,65 |
33,94 |
102403 |
24.Apr / 13:05 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,58 |
|
66,48 |
66,48 |
64,56 |
65,64 |
9304 |
24.Apr / 13:04 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,60 |
59,80 |
59,50 |
59,60 |
47877 |
24.Apr / 13:02 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,25 |
|
58,10 |
58,45 |
57,70 |
58,10 |
4371 |
24.Apr / 13:05 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,27 |
|
43,69 |
44,39 |
43,12 |
43,67 |
58085 |
24.Apr / 13:03 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,175 |
|
19,345 |
19,560 |
19,125 |
19,195 |
25472 |
24.Apr / 13:01 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,04 |
|
26,995 |
27,380 |
26,650 |
26,830 |
158872 |
24.Apr / 13:06 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,60 |
|
264,70 |
266,70 |
263,80 |
266,50 |
2989 |
24.Apr / 13:02 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,04 |
|
47,80 |
48,03 |
47,23 |
47,65 |
28910 |
24.Apr / 13:06 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,52 |
|
41,61 |
42,04 |
41,06 |
41,29 |
6007 |
24.Apr / 13:03 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,33 |
|
27,52 |
27,85 |
27,36 |
27,82 |
299432 |
24.Apr / 13:06 |
| E.ON SE NA O.N. |
TRADE |
|
-0,50 |
|
18,905 |
18,920 |
18,585 |
18,870 |
191310 |
24.Apr / 13:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,55 |
|
39,70 |
39,70 |
39,15 |
39,20 |
2991 |
24.Apr / 13:02 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,07 |
|
17,49 |
17,63 |
17,33 |
17,47 |
29624 |
24.Apr / 13:05 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,295 |
|
5,400 |
5,465 |
5,170 |
5,230 |
208609 |
24.Apr / 12:58 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,65 |
|
71,60 |
71,75 |
70,45 |
71,05 |
1285 |
24.Apr / 13:06 |
| FREENET AG NA O.N. |
TRADE |
|
+0,02 |
|
27,02 |
27,18 |
26,88 |
27,00 |
72272 |
24.Apr / 13:05 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,17 |
|
39,10 |
39,32 |
38,71 |
38,86 |
8504 |
24.Apr / 13:01 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,08 |
|
40,46 |
40,88 |
40,20 |
40,43 |
24428 |
24.Apr / 13:05 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,24 |
|
38,04 |
38,42 |
37,78 |
37,86 |
4764 |
24.Apr / 12:26 |
| GEA GROUP AG |
TRADE |
|
-0,05 |
|
60,65 |
60,75 |
60,25 |
60,70 |
1257 |
24.Apr / 11:58 |
| GERRESHEIMER AG |
TRADE |
|
-0,34 |
|
22,58 |
22,74 |
21,92 |
22,04 |
6599 |
24.Apr / 13:02 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,60 |
|
274,60 |
275,20 |
272,40 |
273,00 |
4514 |
24.Apr / 13:04 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,75 |
|
187,00 |
188,45 |
182,60 |
184,40 |
10843 |
24.Apr / 13:06 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,40 |
|
69,30 |
69,90 |
69,10 |
69,80 |
1184 |
23.Apr / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,019 |
|
4,349 |
4,492 |
4,317 |
4,352 |
26007 |
24.Apr / 12:47 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,32 |
|
64,88 |
65,28 |
64,40 |
65,28 |
31056 |
24.Apr / 13:04 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-4,20 |
|
77,90 |
78,64 |
73,96 |
74,12 |
53579 |
24.Apr / 13:07 |
| HOCHTIEF AG |
TRADE |
|
+0,40 |
|
464,40 |
466,40 |
455,40 |
462,40 |
3209 |
24.Apr / 13:05 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,60 |
|
36,72 |
37,11 |
35,89 |
36,20 |
6363 |
24.Apr / 13:05 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,49 |
|
53,29 |
53,74 |
52,70 |
53,36 |
178292 |
24.Apr / 13:07 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,22 |
|
34,02 |
34,14 |
33,54 |
33,64 |
5738 |
24.Apr / 13:04 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-3,96 |
|
28,30 |
28,64 |
24,22 |
24,64 |
94124 |
24.Apr / 13:05 |
| K+S AG NA O.N. |
TRADE |
|
+0,48 |
|
15,63 |
16,23 |
15,63 |
16,16 |
36739 |
24.Apr / 13:04 |
| KION GROUP AG |
TRADE |
|
-2,07 |
|
45,90 |
46,16 |
43,50 |
43,90 |
5974 |
24.Apr / 13:04 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,40 |
|
99,30 |
99,30 |
98,45 |
98,90 |
380 |
24.Apr / 13:04 |
| KONTRON AG O.N |
TRADE |
|
-0,04 |
|
21,22 |
21,50 |
20,94 |
21,20 |
10032 |
24.Apr / 13:03 |
| KRONES AG O.N. |
TRADE |
|
-1,40 |
|
127,40 |
127,60 |
125,00 |
125,20 |
946 |
24.Apr / 13:02 |
| LANXESS AG |
TRADE |
|
-0,61 |
|
18,21 |
18,39 |
17,49 |
17,61 |
26397 |
24.Apr / 12:56 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,65 |
|
60,55 |
60,55 |
59,30 |
59,60 |
5408 |
24.Apr / 12:30 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,096 |
|
7,402 |
7,438 |
7,250 |
7,330 |
452983 |
24.Apr / 13:07 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,215 |
|
50,480 |
50,480 |
49,560 |
49,965 |
124997 |
24.Apr / 13:06 |
| MERCK KGAA O.N. |
TRADE |
|
-0,80 |
|
112,20 |
112,55 |
110,25 |
111,10 |
6533 |
24.Apr / 13:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-11,50 |
|
296,50 |
297,40 |
287,10 |
289,40 |
15054 |
24.Apr / 13:06 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,40 |
|
556,60 |
556,60 |
551,20 |
552,60 |
7193 |
24.Apr / 13:04 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,66 |
|
45,30 |
46,20 |
44,60 |
44,94 |
2530 |
24.Apr / 12:23 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,85 |
|
64,50 |
65,50 |
63,45 |
63,65 |
12022 |
24.Apr / 13:04 |
| NORDEX SE O.N. |
TRADE |
|
+0,02 |
|
45,52 |
46,12 |
45,24 |
45,46 |
26173 |
24.Apr / 12:59 |
| PNE AG NA O.N. |
TRADE |
|
-0,16 |
|
9,23 |
9,23 |
8,89 |
8,97 |
5976 |
24.Apr / 12:40 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,64 |
|
32,02 |
32,19 |
31,30 |
31,40 |
31052 |
24.Apr / 13:03 |
| PUMA SE |
TRADE |
|
-0,18 |
|
25,01 |
25,25 |
24,50 |
24,89 |
37770 |
24.Apr / 13:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-5,50 |
|
661,50 |
661,50 |
649,00 |
654,50 |
306 |
24.Apr / 13:04 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,60 |
|
49,50 |
49,50 |
46,60 |
48,50 |
45100 |
24.Apr / 13:06 |
| RHEINMETALL AG |
TRADE |
|
-46,40 |
|
1410,00 |
1414,60 |
1355,80 |
1360,60 |
31216 |
24.Apr / 13:07 |
| RTL GROUP |
TRADE |
|
-0,75 |
|
38,75 |
38,90 |
38,00 |
38,00 |
58868 |
24.Apr / 13:07 |
| RWE AG INH O.N. |
TRADE |
|
-0,48 |
|
60,48 |
60,70 |
59,78 |
60,02 |
50556 |
24.Apr / 13:06 |
| SAP SE O.N. |
TRADE |
|
+7,80 |
|
149,90 |
151,50 |
146,50 |
148,50 |
223826 |
24.Apr / 13:06 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,70 |
|
216,30 |
217,90 |
212,80 |
214,30 |
5038 |
24.Apr / 13:04 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,90 |
|
69,75 |
70,50 |
67,30 |
67,50 |
7199 |
24.Apr / 12:54 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,30 |
|
242,30 |
242,85 |
239,70 |
241,15 |
19709 |
24.Apr / 13:05 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,50 |
|
188,08 |
195,38 |
181,36 |
186,82 |
242419 |
24.Apr / 13:06 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,77 |
|
35,99 |
35,99 |
35,25 |
35,48 |
56073 |
24.Apr / 13:05 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+3,55 |
|
70,70 |
74,30 |
70,70 |
74,30 |
10356 |
24.Apr / 13:04 |
| SIXT SE ST O.N. |
TRADE |
|
-2,15 |
|
71,45 |
71,45 |
68,60 |
69,05 |
19482 |
24.Apr / 13:06 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,80 |
|
49,50 |
52,95 |
49,50 |
52,20 |
22728 |
24.Apr / 13:07 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,66 |
|
17,72 |
17,72 |
16,94 |
17,00 |
11615 |
24.Apr / 13:05 |
| STROEER SE + CO. KGAA |
TRADE |
|
-1,14 |
|
36,42 |
36,58 |
35,50 |
35,50 |
10967 |
24.Apr / 13:04 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,40 |
|
73,78 |
74,48 |
73,78 |
74,20 |
12876 |
24.Apr / 13:02 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,15 |
|
15,16 |
15,31 |
15,01 |
15,08 |
14579 |
24.Apr / 12:33 |
| TALANX AG NA O.N. |
TRADE |
|
+0,50 |
|
115,20 |
116,40 |
115,20 |
115,80 |
2133 |
24.Apr / 13:04 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,01 |
|
4,740 |
4,898 |
4,720 |
4,732 |
52994 |
24.Apr / 12:49 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,066 |
|
8,870 |
8,950 |
8,702 |
8,734 |
63959 |
24.Apr / 13:04 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,52 |
|
26,44 |
26,80 |
26,38 |
26,80 |
672 |
24.Apr / 11:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,46 |
|
40,84 |
41,48 |
40,12 |
40,50 |
22529 |
24.Apr / 13:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,08 |
|
88,38 |
88,56 |
86,38 |
87,24 |
73327 |
24.Apr / 13:06 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,07 |
|
23,30 |
23,30 |
22,79 |
22,97 |
119395 |
24.Apr / 13:05 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,35 |
|
97,15 |
98,20 |
94,75 |
96,00 |
5744 |
24.Apr / 12:57 |
| ZALANDO SE |
TRADE |
|
+0,03 |
|
22,00 |
22,23 |
21,74 |
21,83 |
25407 |
24.Apr / 13:06 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
