| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,20 |
|
22,50 |
22,80 |
22,45 |
22,45 |
388 |
28.Apr / 16:46 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,00 |
|
138,15 |
138,85 |
136,80 |
137,40 |
25927 |
28.Apr / 16:59 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,50 |
|
14,278 |
14,394 |
13,682 |
13,700 |
1399 |
28.Apr / 16:37 |
| AIRBUS SE |
TRADE |
 |
+0,32 |
|
165,46 |
167,26 |
164,50 |
166,16 |
11452 |
28.Apr / 16:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,93 |
|
44,10 |
44,89 |
42,52 |
43,25 |
112366 |
28.Apr / 16:58 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,70 |
|
388,30 |
393,20 |
387,60 |
391,20 |
35754 |
28.Apr / 16:58 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,03 |
|
2,532 |
2,532 |
2,470 |
2,478 |
223045 |
28.Apr / 16:05 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,50 |
|
82,30 |
83,80 |
79,70 |
81,10 |
7889 |
28.Apr / 16:55 |
| AURUBIS AG |
TRADE |
|
-6,10 |
|
190,20 |
191,10 |
182,60 |
182,60 |
5007 |
28.Apr / 16:46 |
| BASF SE NA O.N. |
TRADE |
|
+0,30 |
|
54,29 |
54,93 |
54,20 |
54,40 |
183994 |
28.Apr / 16:59 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,42 |
|
80,00 |
80,08 |
79,08 |
79,24 |
52062 |
28.Apr / 16:59 |
| BAYER AG NA O.N. |
TRADE |
|
-0,73 |
|
37,30 |
37,63 |
35,90 |
36,90 |
236420 |
28.Apr / 16:58 |
| BECHTLE AG O.N. |
TRADE |
|
-0,54 |
|
29,52 |
29,52 |
28,58 |
28,88 |
30771 |
28.Apr / 16:57 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,05 |
|
33,50 |
34,00 |
33,50 |
33,80 |
874 |
28.Apr / 15:38 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,38 |
|
72,66 |
72,70 |
71,78 |
72,26 |
14094 |
28.Apr / 16:55 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,52 |
|
60,04 |
60,70 |
59,60 |
59,60 |
1444 |
28.Apr / 16:39 |
| CANCOM SE O.N. |
TRADE |
|
+0,10 |
|
24,40 |
24,55 |
24,15 |
24,55 |
796 |
28.Apr / 15:22 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,56 |
|
26,68 |
26,68 |
25,84 |
25,92 |
8115 |
28.Apr / 16:49 |
| COMMERZBANK AG |
TRADE |
|
+0,74 |
|
34,86 |
35,68 |
34,68 |
35,50 |
126208 |
28.Apr / 16:59 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,20 |
|
65,20 |
65,42 |
64,04 |
64,06 |
17756 |
28.Apr / 16:54 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,60 |
59,70 |
59,60 |
59,70 |
3910 |
28.Apr / 16:45 |
| CTS EVENTIM KGAA |
TRADE |
|
-1,85 |
|
59,45 |
59,65 |
57,10 |
57,80 |
15183 |
28.Apr / 16:44 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,59 |
|
43,13 |
43,50 |
42,55 |
42,60 |
46370 |
28.Apr / 16:59 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,22 |
|
19,850 |
20,260 |
19,480 |
19,520 |
73034 |
28.Apr / 16:56 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,11 |
|
27,245 |
27,530 |
27,060 |
27,140 |
195394 |
28.Apr / 16:57 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,90 |
|
265,70 |
269,60 |
264,80 |
267,90 |
10621 |
28.Apr / 16:59 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,21 |
|
47,73 |
48,11 |
47,50 |
47,60 |
33434 |
28.Apr / 16:49 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,06 |
|
40,57 |
41,06 |
40,57 |
40,69 |
8034 |
28.Apr / 16:54 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,06 |
|
26,89 |
26,90 |
26,51 |
26,80 |
710008 |
28.Apr / 16:59 |
| E.ON SE NA O.N. |
TRADE |
|
+0,19 |
|
18,715 |
18,850 |
18,635 |
18,835 |
150048 |
28.Apr / 16:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,35 |
|
40,40 |
40,75 |
39,80 |
39,80 |
3026 |
28.Apr / 16:54 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,13 |
|
17,57 |
17,85 |
17,55 |
17,71 |
96680 |
28.Apr / 16:46 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,16 |
|
5,275 |
5,295 |
5,135 |
5,135 |
137412 |
28.Apr / 16:59 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
0 |
|
70,60 |
70,85 |
70,10 |
70,30 |
1475 |
28.Apr / 16:58 |
| FREENET AG NA O.N. |
TRADE |
|
+0,02 |
|
26,78 |
26,92 |
26,60 |
26,72 |
87752 |
28.Apr / 16:59 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,04 |
|
38,80 |
38,96 |
38,46 |
38,73 |
5231 |
28.Apr / 16:48 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,39 |
|
40,48 |
40,72 |
40,12 |
40,72 |
21142 |
28.Apr / 16:58 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,08 |
|
37,74 |
37,76 |
37,40 |
37,42 |
7856 |
28.Apr / 16:55 |
| GEA GROUP AG |
TRADE |
|
-0,50 |
|
60,30 |
60,30 |
59,50 |
59,60 |
6155 |
28.Apr / 16:49 |
| GERRESHEIMER AG |
TRADE |
|
-0,14 |
|
23,50 |
24,20 |
22,68 |
23,88 |
60493 |
28.Apr / 16:59 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,20 |
|
266,00 |
268,00 |
265,00 |
266,00 |
12307 |
28.Apr / 16:59 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,10 |
|
188,60 |
189,00 |
184,15 |
184,85 |
7450 |
28.Apr / 16:58 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
68,30 |
69,10 |
68,30 |
68,60 |
294 |
28.Apr / 13:56 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,018 |
|
4,458 |
4,500 |
4,398 |
4,483 |
9769 |
28.Apr / 16:44 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,40 |
|
62,38 |
63,00 |
61,80 |
62,78 |
34862 |
28.Apr / 16:56 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,52 |
|
74,38 |
74,48 |
72,10 |
73,34 |
30070 |
28.Apr / 16:58 |
| HOCHTIEF AG |
TRADE |
|
-9,60 |
|
457,40 |
462,40 |
447,40 |
448,20 |
2275 |
28.Apr / 16:54 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,08 |
|
36,64 |
37,19 |
36,59 |
36,81 |
3064 |
28.Apr / 16:50 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,08 |
|
53,56 |
54,19 |
51,51 |
52,71 |
219448 |
28.Apr / 16:59 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,12 |
|
32,48 |
32,76 |
31,46 |
31,50 |
22032 |
28.Apr / 16:56 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,40 |
|
25,12 |
25,72 |
24,92 |
25,44 |
46256 |
28.Apr / 16:57 |
| K+S AG NA O.N. |
TRADE |
|
-0,11 |
|
16,08 |
16,37 |
15,90 |
15,91 |
43145 |
28.Apr / 16:55 |
| KION GROUP AG |
TRADE |
|
-0,19 |
|
43,47 |
43,68 |
42,75 |
43,08 |
16223 |
28.Apr / 16:39 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,75 |
|
99,70 |
100,20 |
98,55 |
98,95 |
1715 |
28.Apr / 16:45 |
| KONTRON AG O.N |
TRADE |
|
-0,20 |
|
21,40 |
21,48 |
21,14 |
21,14 |
13651 |
28.Apr / 16:55 |
| KRONES AG O.N. |
TRADE |
|
-2,40 |
|
124,00 |
124,40 |
122,00 |
122,00 |
4475 |
28.Apr / 16:55 |
| LANXESS AG |
TRADE |
|
-0,31 |
|
18,27 |
18,39 |
17,96 |
17,97 |
5637 |
28.Apr / 16:37 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,50 |
|
60,40 |
60,40 |
59,50 |
59,85 |
4379 |
28.Apr / 16:47 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,10 |
|
7,230 |
7,278 |
7,126 |
7,152 |
689105 |
28.Apr / 16:58 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,355 |
|
49,610 |
49,725 |
49,020 |
49,095 |
106724 |
28.Apr / 16:58 |
| MERCK KGAA O.N. |
TRADE |
|
+2,10 |
|
109,05 |
111,00 |
107,40 |
111,00 |
8700 |
28.Apr / 16:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-1,30 |
|
291,50 |
291,50 |
284,90 |
288,20 |
6306 |
28.Apr / 16:58 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,60 |
|
542,00 |
548,00 |
541,40 |
544,00 |
22415 |
28.Apr / 16:57 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,04 |
|
44,68 |
44,68 |
43,30 |
43,94 |
5864 |
28.Apr / 16:32 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,65 |
|
64,20 |
64,20 |
62,20 |
62,40 |
8493 |
28.Apr / 16:56 |
| NORDEX SE O.N. |
TRADE |
|
-0,42 |
|
47,90 |
49,50 |
47,20 |
47,32 |
87496 |
28.Apr / 16:58 |
| PNE AG NA O.N. |
TRADE |
|
-0,14 |
|
9,24 |
9,24 |
9,01 |
9,04 |
2015 |
28.Apr / 16:45 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,18 |
|
31,53 |
31,55 |
31,13 |
31,17 |
49521 |
28.Apr / 16:57 |
| PUMA SE |
TRADE |
|
-0,02 |
|
25,00 |
25,50 |
24,95 |
25,05 |
35145 |
28.Apr / 16:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-15,00 |
|
657,00 |
657,50 |
640,00 |
641,00 |
290 |
28.Apr / 16:43 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,20 |
|
49,24 |
49,48 |
47,60 |
48,04 |
8993 |
28.Apr / 16:58 |
| RHEINMETALL AG |
TRADE |
|
-9,20 |
|
1358,00 |
1358,80 |
1315,80 |
1342,40 |
29628 |
28.Apr / 16:59 |
| RTL GROUP |
TRADE |
|
-0,35 |
|
37,70 |
38,20 |
37,50 |
37,75 |
81490 |
28.Apr / 16:56 |
| RWE AG INH O.N. |
TRADE |
|
+0,30 |
|
60,96 |
61,86 |
60,74 |
61,16 |
114951 |
28.Apr / 16:59 |
| SAP SE O.N. |
TRADE |
|
+0,30 |
|
148,94 |
150,10 |
147,58 |
148,82 |
83584 |
28.Apr / 16:59 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,90 |
|
220,00 |
220,60 |
213,00 |
213,80 |
4201 |
28.Apr / 16:50 |
| SCOUT24 SE NA O.N. |
TRADE |
|
0 |
|
68,45 |
68,60 |
67,55 |
68,00 |
3822 |
28.Apr / 16:58 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,95 |
|
254,15 |
256,05 |
250,15 |
251,55 |
51474 |
28.Apr / 16:58 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-6,74 |
|
178,98 |
179,06 |
169,20 |
172,16 |
232701 |
28.Apr / 16:59 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,21 |
|
35,68 |
35,80 |
35,14 |
35,37 |
35429 |
28.Apr / 16:59 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,35 |
|
71,70 |
71,70 |
66,85 |
69,10 |
13983 |
28.Apr / 16:59 |
| SIXT SE ST O.N. |
TRADE |
|
-1,35 |
|
70,45 |
70,75 |
68,45 |
69,40 |
4393 |
28.Apr / 16:56 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,25 |
|
50,10 |
52,20 |
49,96 |
51,30 |
14498 |
28.Apr / 16:59 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,10 |
|
16,92 |
17,16 |
16,54 |
16,96 |
7033 |
28.Apr / 16:01 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,10 |
|
36,58 |
36,84 |
36,00 |
36,48 |
3529 |
28.Apr / 16:55 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,06 |
|
73,50 |
74,30 |
73,50 |
73,80 |
2372 |
28.Apr / 16:18 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,18 |
|
15,10 |
15,10 |
14,77 |
14,88 |
7908 |
28.Apr / 16:52 |
| TALANX AG NA O.N. |
TRADE |
|
+0,20 |
|
112,50 |
113,30 |
112,50 |
112,90 |
3935 |
28.Apr / 16:36 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,04 |
|
4,790 |
4,790 |
4,634 |
4,714 |
39490 |
28.Apr / 16:55 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,182 |
|
9,076 |
9,140 |
8,666 |
8,772 |
133569 |
28.Apr / 16:59 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,10 |
|
26,72 |
26,82 |
26,56 |
26,56 |
969 |
28.Apr / 16:57 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,50 |
|
36,42 |
38,28 |
36,38 |
36,90 |
34843 |
28.Apr / 16:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,84 |
|
87,32 |
88,08 |
86,46 |
86,46 |
61869 |
28.Apr / 16:59 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,17 |
|
23,10 |
23,20 |
22,77 |
22,93 |
173401 |
28.Apr / 16:54 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,05 |
|
96,45 |
96,90 |
94,60 |
95,20 |
3154 |
28.Apr / 16:38 |
| ZALANDO SE |
TRADE |
|
-0,88 |
|
21,95 |
21,99 |
21,08 |
21,08 |
61894 |
28.Apr / 16:56 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
