| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
-0,205 |
|
18,645 |
18,665 |
17,935 |
18,400 |
235950 |
03.Apr / 17:35 |
| AAREAL BANK AG |
ETR |
|
-0,01 |
|
14,40 |
14,54 |
14,17 |
14,26 |
239766 |
03.Apr / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
-9,20 |
|
195,70 |
196,75 |
188,00 |
188,55 |
1103716 |
03.Apr / 17:35 |
| AIRBUS |
ETR |
|
-1,01 |
|
50,95 |
52,02 |
49,59 |
49,59 |
418648 |
03.Apr / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
 |
+0,15 |
|
7,730 |
7,902 |
7,590 |
7,900 |
649945 |
03.Apr / 17:35 |
| ALLIANZ SE NA O.N. |
ETR |
|
-2,14 |
|
149,62 |
151,12 |
146,96 |
149,32 |
2543360 |
03.Apr / 17:35 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,18 |
|
12,42 |
12,50 |
12,21 |
12,33 |
375654 |
03.Apr / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
-0,032 |
|
4,214 |
4,337 |
4,151 |
4,229 |
6060146 |
03.Apr / 17:35 |
| AURUBIS AG |
ETR |
|
+0,50 |
|
38,76 |
39,49 |
38,29 |
39,10 |
276796 |
03.Apr / 17:35 |
| BASF SE NA O.N. |
ETR |
|
-0,825 |
|
41,420 |
41,435 |
40,530 |
40,755 |
5819944 |
03.Apr / 17:35 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-0,115 |
|
44,50 |
45,50 |
44,03 |
44,75 |
4331430 |
03.Apr / 17:35 |
| BAYER AG NA O.N. |
ETR |
|
+0,18 |
|
52,92 |
53,70 |
52,77 |
53,03 |
2806018 |
03.Apr / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+0,50 |
|
112,50 |
114,70 |
112,30 |
113,50 |
83006 |
03.Apr / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
+0,10 |
|
88,78 |
91,52 |
88,52 |
89,72 |
470463 |
03.Apr / 17:35 |
| BRENNTAG AG NA O.N. |
ETR |
|
+0,03 |
|
33,93 |
34,99 |
33,64 |
34,05 |
544570 |
03.Apr / 17:35 |
| CANCOM SE O.N. |
ETR |
|
+0,44 |
|
39,00 |
39,80 |
38,86 |
39,44 |
105624 |
03.Apr / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
+1,50 |
|
83,10 |
85,45 |
82,50 |
84,00 |
184124 |
03.Apr / 17:35 |
| COMMERZBANK AG |
ETR |
|
-0,04 |
|
3,120 |
3,161 |
3,060 |
3,090 |
8242636 |
03.Apr / 17:35 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
-1,35 |
|
64,00 |
64,05 |
61,25 |
62,85 |
166325 |
03.Apr / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
-0,14 |
|
60,00 |
61,84 |
59,06 |
60,04 |
639221 |
03.Apr / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
-0,16 |
|
26,97 |
27,28 |
26,64 |
26,86 |
1141947 |
03.Apr / 17:35 |
| CTS EVENTIM KGAA |
ETR |
|
-0,76 |
|
38,48 |
38,76 |
37,40 |
37,70 |
401407 |
03.Apr / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
-0,655 |
|
25,15 |
25,35 |
24,30 |
24,52 |
5796331 |
03.Apr / 17:35 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
+0,06 |
|
65,94 |
66,80 |
65,12 |
65,76 |
317980 |
03.Apr / 17:35 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,078 |
|
5,519 |
5,610 |
5,394 |
5,426 |
22605555 |
03.Apr / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
+5,20 |
|
120,25 |
126,35 |
120,10 |
125,10 |
748316 |
03.Apr / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
+0,15 |
|
24,15 |
25,09 |
23,93 |
24,33 |
5867500 |
03.Apr / 17:35 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
+0,52 |
|
34,19 |
35,47 |
34,02 |
35,02 |
779959 |
03.Apr / 17:35 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,67 |
|
24,40 |
25,20 |
24,12 |
24,79 |
422508 |
03.Apr / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
-4,10 |
|
82,00 |
84,00 |
79,20 |
81,30 |
141947 |
03.Apr / 17:35 |
| DT.PFANDBRIEFBK AG |
ETR |
|
-0,23 |
|
6,750 |
6,750 |
6,385 |
6,475 |
932334 |
03.Apr / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
-0,01 |
|
11,64 |
11,72 |
11,51 |
11,64 |
10640646 |
03.Apr / 17:35 |
| DUERR AG O.N. |
ETR |
|
-0,14 |
|
18,01 |
18,47 |
17,66 |
17,95 |
115606 |
03.Apr / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
-0,226 |
|
8,880 |
8,922 |
8,706 |
8,714 |
10535067 |
03.Apr / 17:35 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
+0,265 |
|
19,800 |
20,230 |
19,335 |
19,530 |
1553194 |
03.Apr / 17:35 |
| EVOTEC SE INH O.N. |
ETR |
|
-0,11 |
|
20,85 |
21,18 |
20,59 |
20,99 |
722193 |
03.Apr / 17:35 |
| FIELMANN AG O.N. |
ETR |
 |
0 |
|
51,50 |
51,55 |
50,80 |
51,50 |
77570 |
03.Apr / 17:35 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
-0,22 |
|
37,50 |
38,04 |
36,86 |
37,24 |
466987 |
03.Apr / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
-0,33 |
|
16,28 |
16,28 |
15,65 |
15,71 |
517990 |
03.Apr / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
+0,70 |
|
59,68 |
60,64 |
59,06 |
60,12 |
744022 |
03.Apr / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
+1,24 |
|
33,86 |
35,92 |
33,74 |
35,34 |
3320791 |
03.Apr / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
+0,78 |
|
32,64 |
33,70 |
32,04 |
33,40 |
138594 |
03.Apr / 17:35 |
| GEA GROUP AG |
ETR |
|
+0,585 |
|
18,930 |
19,570 |
18,700 |
19,385 |
531939 |
03.Apr / 17:35 |
| GERRESHEIMER AG |
ETR |
|
-0,10 |
|
61,45 |
61,80 |
59,25 |
61,00 |
86346 |
03.Apr / 17:35 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
+0,03 |
|
18,84 |
19,00 |
18,41 |
18,88 |
210251 |
03.Apr / 17:35 |
| GRENKE AG NA O.N. |
ETR |
|
-1,03 |
|
51,20 |
51,20 |
49,00 |
49,82 |
70381 |
03.Apr / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-1,40 |
|
124,90 |
127,90 |
123,90 |
125,50 |
170624 |
03.Apr / 17:35 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
-1,24 |
|
38,64 |
38,83 |
37,47 |
37,47 |
1058917 |
03.Apr / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
+0,18 |
|
24,30 |
25,24 |
23,40 |
24,84 |
272649 |
03.Apr / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
-1,14 |
|
73,20 |
74,52 |
71,88 |
72,02 |
719559 |
03.Apr / 17:35 |
| HOCHTIEF AG |
ETR |
|
-0,30 |
|
59,80 |
61,95 |
58,40 |
60,00 |
313410 |
03.Apr / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
-0,79 |
|
22,60 |
22,67 |
21,71 |
21,87 |
493646 |
03.Apr / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
+0,21 |
|
13,140 |
13,572 |
13,032 |
13,350 |
8565823 |
03.Apr / 17:35 |
| ISRA VISION O.N. |
ETR |
|
+0,02 |
|
49,72 |
49,84 |
49,68 |
49,78 |
37049 |
03.Apr / 17:35 |
| JENOPTIK AG NA O.N. |
ETR |
|
+0,04 |
|
14,36 |
14,92 |
14,16 |
14,62 |
209963 |
03.Apr / 17:35 |
| K+S AG NA O.N. |
ETR |
|
-0,31 |
|
5,544 |
5,600 |
5,184 |
5,196 |
1373711 |
03.Apr / 17:35 |
| KION GROUP AG |
ETR |
|
-0,25 |
|
38,55 |
39,08 |
37,58 |
38,25 |
172617 |
03.Apr / 17:35 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
-0,02 |
|
77,52 |
79,71 |
76,63 |
78,00 |
142208 |
03.Apr / 17:35 |
| LANXESS AG |
ETR |
|
-0,18 |
|
36,38 |
37,16 |
35,47 |
36,27 |
328727 |
03.Apr / 17:35 |
| LEG IMMOBILIEN AG NA O.N. |
ETR |
|
+2,04 |
|
100,10 |
103,40 |
99,98 |
102,70 |
270833 |
03.Apr / 17:35 |
| LINDE PLC EO 0,001 |
ETR |
|
+0,25 |
|
151,20 |
153,60 |
150,05 |
152,10 |
1031478 |
03.Apr / 17:35 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
-0,026 |
|
8,002 |
8,216 |
7,806 |
7,950 |
9320156 |
03.Apr / 17:35 |
| MERCK KGAA O.N. |
ETR |
|
+1,52 |
|
89,72 |
92,32 |
89,12 |
91,60 |
557336 |
03.Apr / 17:35 |
| METRO AG ST O.N. |
ETR |
|
+0,02 |
|
7,620 |
7,912 |
7,620 |
7,780 |
712544 |
03.Apr / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
+0,78 |
|
88,02 |
89,80 |
88,00 |
88,80 |
97995 |
03.Apr / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-6,40 |
|
112,55 |
114,85 |
106,40 |
106,50 |
655110 |
03.Apr / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
-5,80 |
|
174,40 |
174,90 |
170,30 |
171,00 |
939591 |
03.Apr / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
+1,24 |
|
43,76 |
46,20 |
43,22 |
45,18 |
563197 |
03.Apr / 17:35 |
| NEW WORK SE NA O.N. |
ETR |
|
-3,20 |
|
190,20 |
190,80 |
185,60 |
188,80 |
2556 |
03.Apr / 17:35 |
| NORDEX SE O.N. |
ETR |
|
+0,275 |
|
7,480 |
7,560 |
7,240 |
7,375 |
580424 |
03.Apr / 17:35 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
+0,96 |
|
31,94 |
33,59 |
31,79 |
32,96 |
140239 |
03.Apr / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+0,60 |
|
128,00 |
130,60 |
127,80 |
128,40 |
6537 |
03.Apr / 17:35 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
-0,196 |
|
6,948 |
7,104 |
6,792 |
6,872 |
1983901 |
03.Apr / 17:35 |
| PUMA SE |
ETR |
|
-3,67 |
|
52,00 |
52,36 |
47,69 |
47,69 |
793471 |
03.Apr / 17:35 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,08 |
|
36,94 |
37,14 |
36,75 |
37,00 |
675754 |
03.Apr / 17:35 |
| RATIONAL AG |
ETR |
|
-9,80 |
|
470,00 |
470,00 |
459,60 |
461,60 |
28096 |
03.Apr / 17:35 |
| RHEINMETALL AG |
ETR |
|
+1,58 |
|
58,26 |
61,46 |
57,46 |
59,82 |
188896 |
03.Apr / 17:35 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
+0,10 |
|
28,46 |
28,70 |
28,46 |
28,66 |
245303 |
03.Apr / 17:35 |
| ROCKET INTERNET SE INH ON |
ETR |
|
-0,03 |
|
18,51 |
18,51 |
18,03 |
18,31 |
125080 |
03.Apr / 17:35 |
| RTL GROUP |
ETR |
|
-1,72 |
|
28,00 |
29,60 |
28,00 |
28,78 |
270011 |
03.Apr / 17:35 |
| RWE AG ST O.N. |
ETR |
|
-0,03 |
|
23,05 |
23,21 |
22,52 |
22,97 |
3363358 |
03.Apr / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
+0,09 |
|
18,12 |
18,19 |
17,70 |
18,06 |
166344 |
03.Apr / 17:35 |
| SAP SE O.N. |
ETR |
|
+0,12 |
|
96,55 |
97,84 |
96,20 |
97,35 |
2925187 |
03.Apr / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-4,80 |
|
224,00 |
224,40 |
216,00 |
218,00 |
51794 |
03.Apr / 17:35 |
| SCOUT24 AG NA O.N. |
ETR |
|
+0,10 |
|
53,00 |
53,25 |
52,45 |
53,00 |
471505 |
03.Apr / 17:35 |
| SIEMENS AG NA O.N. |
ETR |
|
-0,07 |
|
76,13 |
77,37 |
75,67 |
76,33 |
3277516 |
03.Apr / 17:35 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
-1,41 |
|
36,200 |
36,415 |
34,140 |
34,250 |
781780 |
03.Apr / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
-0,68 |
|
66,92 |
67,50 |
64,66 |
66,32 |
120387 |
03.Apr / 17:35 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,38 |
|
26,60 |
27,26 |
26,36 |
26,68 |
130550 |
03.Apr / 17:35 |
| SYMRISE AG INH. O.N. |
ETR |
|
-0,22 |
|
87,30 |
87,60 |
84,24 |
86,22 |
433346 |
03.Apr / 17:35 |
| TAG IMMOBILIEN AG |
ETR |
|
+0,25 |
|
18,31 |
18,54 |
17,90 |
18,44 |
460455 |
03.Apr / 17:35 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
+0,002 |
|
2,296 |
2,318 |
2,255 |
2,293 |
6307471 |
03.Apr / 17:35 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,324 |
|
4,600 |
4,604 |
4,233 |
4,275 |
4446284 |
03.Apr / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
-0,18 |
|
21,84 |
22,12 |
21,30 |
21,72 |
437769 |
03.Apr / 17:35 |
| UTD.INTERNET AG NA |
ETR |
|
-0,03 |
|
26,71 |
27,34 |
26,40 |
26,73 |
491742 |
03.Apr / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
+0,08 |
|
98,80 |
101,90 |
97,60 |
98,91 |
1452204 |
03.Apr / 17:35 |
| VONOVIA SE NA O.N. |
ETR |
|
+0,19 |
|
44,51 |
44,66 |
43,65 |
44,64 |
2049193 |
03.Apr / 17:35 |
| WIRECARD AG |
ETR |
|
+0,54 |
|
102,00 |
104,46 |
101,90 |
102,30 |
1215594 |
03.Apr / 17:35 |
| ZALANDO SE |
ETR |
|
-0,24 |
|
34,05 |
34,50 |
33,76 |
34,07 |
231380 |
03.Apr / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
