| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,45 |
|
23,30 |
23,50 |
22,60 |
22,65 |
2881 |
27.Mär / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,40 |
|
135,60 |
135,60 |
131,20 |
131,55 |
20162 |
27.Mär / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,005 |
|
11,335 |
11,520 |
11,155 |
11,190 |
16524 |
27.Mär / 22:25 |
| AIRBUS SE |
TRADE |
|
-4,06 |
|
165,08 |
165,16 |
159,34 |
159,68 |
28421 |
27.Mär / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-2,16 |
|
35,40 |
35,80 |
32,34 |
33,31 |
155840 |
27.Mär / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,00 |
|
353,00 |
353,20 |
348,80 |
349,60 |
43493 |
27.Mär / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,024 |
|
2,224 |
2,224 |
2,158 |
2,174 |
155993 |
27.Mär / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,90 |
|
75,50 |
76,50 |
72,40 |
73,20 |
5609 |
27.Mär / 22:25 |
| AURUBIS AG |
TRADE |
|
-2,90 |
|
149,60 |
150,30 |
144,20 |
146,00 |
9496 |
27.Mär / 22:25 |
| BASF SE NA O.N. |
TRADE |
 |
+0,64 |
|
50,64 |
52,16 |
50,50 |
51,36 |
662757 |
27.Mär / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,14 |
|
78,72 |
78,72 |
77,14 |
77,30 |
26116 |
27.Mär / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,44 |
|
38,620 |
38,790 |
37,725 |
37,785 |
134506 |
27.Mär / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,24 |
|
27,58 |
27,64 |
27,02 |
27,08 |
23181 |
27.Mär / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,60 |
|
29,06 |
29,06 |
28,16 |
28,18 |
5395 |
27.Mär / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,10 |
|
74,76 |
75,48 |
74,02 |
74,78 |
17771 |
27.Mär / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,52 |
|
56,60 |
57,02 |
55,96 |
56,12 |
13306 |
27.Mär / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,55 |
|
22,70 |
23,55 |
22,40 |
23,00 |
14024 |
27.Mär / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,92 |
|
24,50 |
24,88 |
23,94 |
24,18 |
31863 |
27.Mär / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-1,17 |
|
31,79 |
31,79 |
30,29 |
30,41 |
194686 |
27.Mär / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,56 |
|
60,76 |
60,76 |
59,00 |
59,26 |
28446 |
27.Mär / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,04 |
|
59,42 |
59,52 |
59,42 |
59,58 |
12556 |
27.Mär / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-18,85 |
|
65,00 |
66,45 |
48,50 |
48,60 |
451875 |
27.Mär / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,73 |
|
41,26 |
41,40 |
40,42 |
40,47 |
31935 |
27.Mär / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,79 |
|
15,805 |
17,170 |
15,040 |
16,600 |
251674 |
27.Mär / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,555 |
|
25,405 |
25,470 |
24,560 |
24,685 |
387229 |
27.Mär / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,40 |
|
238,10 |
240,70 |
237,00 |
238,10 |
5629 |
27.Mär / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,94 |
|
44,81 |
45,09 |
43,76 |
43,78 |
58864 |
27.Mär / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,15 |
|
37,71 |
38,03 |
37,38 |
37,50 |
24810 |
27.Mär / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,47 |
|
32,09 |
32,09 |
31,32 |
31,61 |
297994 |
27.Mär / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,355 |
|
18,705 |
18,800 |
18,250 |
18,400 |
170028 |
27.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,40 |
|
35,20 |
35,20 |
34,30 |
34,45 |
6340 |
27.Mär / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,73 |
|
15,85 |
16,59 |
15,81 |
16,26 |
445289 |
27.Mär / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,09 |
|
4,399 |
4,449 |
4,215 |
4,259 |
286125 |
27.Mär / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,55 |
|
75,80 |
76,45 |
74,05 |
73,95 |
2781 |
27.Mär / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,16 |
|
26,22 |
26,30 |
25,90 |
26,06 |
103647 |
27.Mär / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,56 |
|
39,01 |
39,15 |
38,40 |
38,30 |
10744 |
27.Mär / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,72 |
|
44,42 |
44,42 |
43,37 |
43,42 |
15910 |
27.Mär / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,20 |
|
35,10 |
35,54 |
34,84 |
35,16 |
4432 |
27.Mär / 22:25 |
| GEA GROUP AG |
TRADE |
|
-1,40 |
|
61,00 |
61,00 |
59,30 |
59,10 |
2738 |
27.Mär / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,44 |
|
20,70 |
20,96 |
20,10 |
20,44 |
37572 |
27.Mär / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,20 |
|
258,80 |
259,00 |
256,20 |
257,60 |
8551 |
27.Mär / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-4,35 |
|
180,95 |
181,00 |
175,10 |
175,50 |
17609 |
27.Mär / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
74,20 |
74,20 |
73,40 |
73,40 |
318 |
27.Mär / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,069 |
|
3,868 |
3,949 |
3,790 |
3,869 |
64134 |
27.Mär / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,06 |
|
68,16 |
68,18 |
66,42 |
66,44 |
15132 |
27.Mär / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-3,95 |
|
69,80 |
70,90 |
66,00 |
66,30 |
123493 |
27.Mär / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-19,60 |
|
397,00 |
397,00 |
368,00 |
373,20 |
8463 |
27.Mär / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,87 |
|
36,44 |
36,44 |
35,57 |
35,66 |
6252 |
27.Mär / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,625 |
|
39,495 |
39,495 |
36,825 |
37,050 |
220013 |
27.Mär / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,80 |
|
28,58 |
28,80 |
26,62 |
26,66 |
23327 |
27.Mär / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-1,20 |
|
28,10 |
28,10 |
25,88 |
26,74 |
51065 |
27.Mär / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,08 |
|
16,27 |
16,39 |
16,00 |
16,07 |
36949 |
27.Mär / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,64 |
|
45,34 |
45,78 |
43,60 |
44,18 |
10790 |
27.Mär / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,40 |
|
99,30 |
101,10 |
96,00 |
95,80 |
3432 |
27.Mär / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,79 |
|
18,19 |
19,27 |
18,11 |
18,74 |
184595 |
27.Mär / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-2,20 |
|
117,00 |
117,60 |
114,20 |
113,60 |
5147 |
27.Mär / 22:25 |
| LANXESS AG |
TRADE |
|
+0,73 |
|
16,35 |
17,70 |
16,13 |
17,54 |
209751 |
27.Mär / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,50 |
|
55,00 |
55,00 |
53,85 |
54,05 |
20890 |
27.Mär / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,21 |
|
7,638 |
7,638 |
7,340 |
7,370 |
831342 |
27.Mär / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,85 |
|
52,23 |
52,47 |
51,25 |
51,38 |
107887 |
27.Mär / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,40 |
|
107,30 |
107,30 |
104,10 |
104,50 |
10768 |
27.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-14,90 |
|
313,90 |
313,90 |
295,90 |
296,30 |
7333 |
27.Mär / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+0,60 |
|
523,80 |
526,00 |
519,60 |
521,00 |
9614 |
27.Mär / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,46 |
|
44,76 |
44,98 |
43,36 |
44,02 |
4462 |
27.Mär / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,90 |
|
63,50 |
64,00 |
61,25 |
61,35 |
8485 |
27.Mär / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,92 |
|
44,44 |
44,44 |
42,22 |
43,20 |
54348 |
27.Mär / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,19 |
|
7,69 |
7,83 |
7,22 |
7,49 |
22962 |
27.Mär / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,22 |
|
31,45 |
31,49 |
30,71 |
30,94 |
92380 |
27.Mär / 22:25 |
| PUMA SE |
TRADE |
|
-0,54 |
|
21,87 |
21,87 |
20,82 |
21,07 |
61630 |
27.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-15,50 |
|
631,00 |
635,50 |
610,50 |
612,50 |
751 |
27.Mär / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,62 |
|
32,18 |
32,18 |
30,60 |
31,00 |
52731 |
27.Mär / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-54,00 |
|
1433,50 |
1450,50 |
1366,00 |
1369,50 |
69977 |
27.Mär / 22:25 |
| RTL GROUP |
TRADE |
|
+0,60 |
|
35,55 |
36,05 |
35,15 |
35,70 |
50347 |
27.Mär / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-1,76 |
|
56,04 |
56,36 |
53,72 |
54,08 |
106085 |
27.Mär / 22:25 |
| SAP SE O.N. |
TRADE |
|
-3,00 |
|
146,50 |
147,28 |
142,02 |
142,34 |
114775 |
27.Mär / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-10,70 |
|
216,90 |
216,90 |
204,10 |
205,00 |
2316 |
27.Mär / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,10 |
|
64,00 |
64,15 |
62,95 |
63,00 |
3932 |
27.Mär / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-5,95 |
|
211,95 |
212,00 |
203,10 |
203,25 |
63853 |
27.Mär / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-7,30 |
|
151,80 |
152,55 |
141,25 |
143,00 |
301771 |
27.Mär / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,82 |
|
36,66 |
36,79 |
35,51 |
35,66 |
58723 |
27.Mär / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,85 |
|
57,40 |
57,70 |
54,40 |
54,50 |
3537 |
27.Mär / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,60 |
|
63,50 |
64,55 |
63,00 |
63,60 |
8989 |
27.Mär / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,90 |
|
44,00 |
47,76 |
42,94 |
45,80 |
61029 |
27.Mär / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,36 |
|
16,32 |
16,32 |
15,68 |
15,78 |
22117 |
27.Mär / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,60 |
|
30,15 |
30,30 |
29,40 |
29,60 |
11751 |
27.Mär / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,52 |
|
71,38 |
72,80 |
71,02 |
71,90 |
9224 |
27.Mär / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,35 |
|
13,08 |
13,11 |
12,75 |
12,80 |
36419 |
27.Mär / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,50 |
|
104,60 |
105,50 |
102,60 |
102,50 |
8816 |
27.Mär / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,162 |
|
4,514 |
4,560 |
4,356 |
4,372 |
231617 |
27.Mär / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,444 |
|
8,002 |
8,038 |
7,440 |
7,458 |
352715 |
27.Mär / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,54 |
|
27,40 |
27,40 |
26,70 |
26,54 |
3999 |
27.Mär / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-1,64 |
|
44,20 |
44,80 |
40,50 |
42,80 |
111731 |
27.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,16 |
|
87,56 |
87,88 |
85,74 |
86,04 |
76507 |
27.Mär / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,05 |
|
21,09 |
21,14 |
20,72 |
20,97 |
474129 |
27.Mär / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,05 |
|
81,45 |
81,80 |
78,65 |
78,85 |
18820 |
27.Mär / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,49 |
|
20,68 |
20,79 |
20,10 |
20,16 |
145683 |
27.Mär / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
