| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,20 |
|
24,10 |
24,35 |
24,00 |
24,20 |
7267 |
10.Apr / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+1,20 |
|
138,00 |
140,05 |
137,40 |
138,00 |
52365 |
10.Apr / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,31 |
|
12,654 |
12,984 |
12,372 |
12,824 |
8259 |
10.Apr / 22:25 |
| AIRBUS SE |
TRADE |
|
-0,86 |
|
171,68 |
172,54 |
169,00 |
170,54 |
27884 |
10.Apr / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,55 |
|
36,48 |
38,25 |
36,42 |
38,04 |
187795 |
10.Apr / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,70 |
|
378,90 |
380,30 |
377,10 |
378,40 |
47959 |
10.Apr / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,016 |
|
2,502 |
2,548 |
2,482 |
2,526 |
514270 |
10.Apr / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,20 |
|
75,60 |
76,40 |
73,70 |
74,40 |
5990 |
10.Apr / 22:25 |
| AURUBIS AG |
TRADE |
|
+5,80 |
|
170,60 |
177,80 |
168,60 |
176,70 |
8917 |
10.Apr / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+1,02 |
|
53,55 |
54,99 |
53,20 |
54,49 |
655411 |
10.Apr / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,46 |
|
82,64 |
84,30 |
82,28 |
83,80 |
41963 |
10.Apr / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,30 |
|
40,40 |
40,70 |
40,01 |
40,19 |
146431 |
10.Apr / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,74 |
|
29,08 |
29,94 |
28,96 |
29,82 |
26819 |
10.Apr / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,65 |
|
32,75 |
33,95 |
32,75 |
33,80 |
7394 |
10.Apr / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,32 |
|
75,90 |
76,34 |
75,02 |
75,44 |
14709 |
10.Apr / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,86 |
|
59,14 |
59,70 |
58,22 |
58,54 |
20991 |
10.Apr / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,45 |
|
24,00 |
24,80 |
24,00 |
24,55 |
10466 |
10.Apr / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,68 |
|
25,50 |
26,66 |
25,36 |
26,08 |
54768 |
10.Apr / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,14 |
|
34,13 |
34,72 |
33,68 |
34,41 |
218434 |
10.Apr / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,70 |
|
65,52 |
65,84 |
64,32 |
65,14 |
10180 |
10.Apr / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,50 |
59,80 |
59,50 |
59,70 |
17623 |
10.Apr / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,70 |
|
52,85 |
54,45 |
52,70 |
54,20 |
40418 |
10.Apr / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,18 |
|
44,59 |
44,92 |
43,52 |
44,29 |
60076 |
10.Apr / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,40 |
|
16,730 |
17,590 |
16,565 |
17,055 |
116001 |
10.Apr / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,105 |
|
27,845 |
28,080 |
27,295 |
27,665 |
410750 |
10.Apr / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,10 |
|
254,50 |
256,00 |
251,70 |
252,40 |
6663 |
10.Apr / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,29 |
|
48,66 |
49,53 |
48,39 |
49,09 |
60096 |
10.Apr / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,17 |
|
40,74 |
41,40 |
39,70 |
40,81 |
35646 |
10.Apr / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,15 |
|
31,29 |
31,36 |
30,90 |
31,06 |
303390 |
10.Apr / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,28 |
|
19,845 |
19,855 |
19,505 |
19,570 |
190127 |
10.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,80 |
|
37,55 |
39,30 |
37,55 |
38,65 |
12608 |
10.Apr / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,26 |
|
17,18 |
17,57 |
17,03 |
17,32 |
425138 |
10.Apr / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,064 |
|
4,552 |
4,588 |
4,460 |
4,538 |
224373 |
10.Apr / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,30 |
|
80,65 |
81,00 |
79,40 |
79,95 |
2193 |
10.Apr / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,10 |
|
27,44 |
27,68 |
27,22 |
27,52 |
108772 |
10.Apr / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,16 |
|
40,36 |
40,60 |
40,08 |
40,31 |
19669 |
10.Apr / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,23 |
|
44,51 |
45,10 |
44,39 |
44,63 |
19745 |
10.Apr / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,54 |
|
37,78 |
38,60 |
37,68 |
38,18 |
16017 |
10.Apr / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,20 |
|
62,30 |
63,10 |
62,05 |
62,25 |
1822 |
10.Apr / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,15 |
|
17,25 |
17,80 |
17,06 |
17,18 |
83599 |
10.Apr / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,00 |
|
275,40 |
277,60 |
272,00 |
274,00 |
15063 |
10.Apr / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,95 |
|
185,80 |
193,65 |
184,95 |
190,10 |
30917 |
10.Apr / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,10 |
|
72,90 |
73,90 |
72,70 |
74,00 |
82 |
10.Apr / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,012 |
|
3,891 |
4,010 |
3,861 |
3,885 |
105263 |
10.Apr / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,56 |
|
67,10 |
67,40 |
66,66 |
66,76 |
10340 |
10.Apr / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-4,64 |
|
81,00 |
81,36 |
75,74 |
77,28 |
97740 |
10.Apr / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+3,20 |
|
453,40 |
459,00 |
442,00 |
452,40 |
8731 |
10.Apr / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,02 |
|
37,16 |
37,53 |
37,00 |
37,18 |
5598 |
10.Apr / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,17 |
|
42,600 |
43,660 |
42,575 |
42,825 |
143078 |
10.Apr / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,80 |
|
29,96 |
31,16 |
29,90 |
30,62 |
61031 |
10.Apr / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+1,04 |
|
27,88 |
29,12 |
27,64 |
28,94 |
22767 |
10.Apr / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,18 |
|
15,83 |
15,99 |
15,48 |
15,63 |
73566 |
10.Apr / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,17 |
|
43,68 |
45,50 |
43,55 |
44,92 |
12906 |
10.Apr / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,30 |
|
104,30 |
106,50 |
103,50 |
106,00 |
214 |
10.Apr / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,25 |
|
19,97 |
20,00 |
19,44 |
19,51 |
39910 |
10.Apr / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,40 |
|
121,60 |
124,20 |
121,40 |
122,40 |
2870 |
10.Apr / 22:25 |
| LANXESS AG |
TRADE |
|
+0,81 |
|
17,86 |
18,94 |
17,69 |
18,61 |
71529 |
10.Apr / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,30 |
|
60,05 |
60,55 |
59,55 |
60,15 |
9912 |
10.Apr / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,14 |
|
7,888 |
8,120 |
7,808 |
7,998 |
597642 |
10.Apr / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,32 |
|
53,69 |
54,24 |
53,08 |
53,99 |
243700 |
10.Apr / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,60 |
|
111,45 |
113,55 |
111,30 |
111,85 |
7181 |
10.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,90 |
|
335,40 |
335,40 |
326,20 |
328,40 |
6888 |
10.Apr / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-2,40 |
|
555,60 |
558,80 |
549,20 |
551,80 |
19995 |
10.Apr / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,50 |
|
46,98 |
47,00 |
45,00 |
45,26 |
2599 |
10.Apr / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,95 |
|
62,00 |
63,50 |
61,05 |
61,50 |
12285 |
10.Apr / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,02 |
|
45,74 |
46,02 |
44,94 |
45,92 |
55126 |
10.Apr / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,10 |
|
8,74 |
8,89 |
8,74 |
8,80 |
4646 |
10.Apr / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,26 |
|
32,25 |
32,52 |
32,03 |
32,23 |
31244 |
10.Apr / 22:25 |
| PUMA SE |
TRADE |
|
+0,44 |
|
24,36 |
25,47 |
24,31 |
24,49 |
269940 |
10.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+11,00 |
|
685,50 |
695,00 |
682,00 |
690,00 |
781 |
10.Apr / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,54 |
|
40,50 |
40,64 |
39,32 |
39,72 |
27474 |
10.Apr / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-81,60 |
|
1547,60 |
1549,80 |
1433,00 |
1460,60 |
59908 |
10.Apr / 22:25 |
| RTL GROUP |
TRADE |
|
+0,40 |
|
37,95 |
38,50 |
37,80 |
38,40 |
85703 |
10.Apr / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,02 |
|
59,14 |
59,36 |
58,00 |
59,02 |
127850 |
10.Apr / 22:25 |
| SAP SE O.N. |
TRADE |
|
-0,86 |
|
140,88 |
142,00 |
138,40 |
139,12 |
199227 |
10.Apr / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+2,20 |
|
214,80 |
219,80 |
213,00 |
215,70 |
2860 |
10.Apr / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,05 |
|
66,20 |
66,85 |
65,05 |
65,35 |
7905 |
10.Apr / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,25 |
|
227,75 |
234,40 |
226,70 |
229,15 |
37025 |
10.Apr / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,66 |
|
165,50 |
170,18 |
163,80 |
167,62 |
248038 |
10.Apr / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,46 |
|
37,74 |
38,35 |
37,34 |
37,76 |
51934 |
10.Apr / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,15 |
|
58,50 |
60,40 |
58,50 |
60,05 |
15470 |
10.Apr / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+1,25 |
|
69,90 |
72,50 |
69,75 |
70,85 |
53156 |
10.Apr / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,60 |
|
47,58 |
48,08 |
45,26 |
47,08 |
16036 |
10.Apr / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,46 |
|
17,70 |
18,56 |
17,70 |
18,02 |
18766 |
10.Apr / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+1,48 |
|
33,38 |
35,70 |
33,00 |
34,76 |
42198 |
10.Apr / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,52 |
|
72,04 |
73,78 |
71,98 |
73,12 |
17457 |
10.Apr / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,18 |
|
14,71 |
14,90 |
14,55 |
14,90 |
60583 |
10.Apr / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,00 |
|
115,30 |
115,70 |
114,10 |
114,40 |
6045 |
10.Apr / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,022 |
|
4,284 |
4,368 |
4,206 |
4,252 |
277999 |
10.Apr / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,176 |
|
8,332 |
8,626 |
8,234 |
8,536 |
282759 |
10.Apr / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,48 |
|
27,52 |
28,00 |
27,52 |
27,94 |
14362 |
10.Apr / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,64 |
|
38,16 |
38,22 |
36,32 |
37,34 |
79749 |
10.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,16 |
|
89,84 |
90,30 |
88,62 |
89,32 |
52765 |
10.Apr / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
0 |
|
23,19 |
23,40 |
23,07 |
23,21 |
249231 |
10.Apr / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,10 |
|
88,95 |
91,90 |
87,95 |
91,20 |
25049 |
10.Apr / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,40 |
|
22,36 |
22,54 |
21,82 |
21,94 |
74344 |
10.Apr / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
