| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
22,25 |
22,60 |
22,00 |
22,60 |
3811 |
30.Apr / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-0,55 |
|
148,20 |
149,40 |
145,80 |
147,95 |
34952 |
30.Apr / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,672 |
|
14,210 |
15,142 |
14,210 |
15,070 |
7301 |
30.Apr / 22:25 |
| AIRBUS SE |
TRADE |
|
+2,80 |
|
172,00 |
177,54 |
171,02 |
174,96 |
26239 |
30.Apr / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,36 |
|
44,60 |
48,00 |
43,51 |
46,86 |
145666 |
30.Apr / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,60 |
|
384,10 |
389,40 |
380,00 |
388,30 |
58385 |
30.Apr / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,05 |
|
2,428 |
2,480 |
2,414 |
2,460 |
26537 |
30.Apr / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,70 |
|
81,70 |
81,70 |
78,40 |
79,50 |
4600 |
30.Apr / 22:25 |
| AURUBIS AG |
TRADE |
|
+3,20 |
|
179,70 |
184,20 |
178,00 |
183,40 |
3519 |
30.Apr / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,94 |
|
52,75 |
54,82 |
52,01 |
54,57 |
351242 |
30.Apr / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,80 |
|
77,32 |
78,50 |
76,00 |
78,26 |
65797 |
30.Apr / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+1,81 |
|
36,03 |
38,20 |
35,88 |
37,90 |
125776 |
30.Apr / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,14 |
|
28,98 |
29,50 |
28,70 |
29,20 |
16431 |
30.Apr / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,70 |
|
33,40 |
33,40 |
31,10 |
32,75 |
14613 |
30.Apr / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,32 |
|
70,22 |
70,78 |
69,42 |
70,58 |
32497 |
30.Apr / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+2,72 |
|
60,50 |
62,30 |
60,36 |
62,08 |
14274 |
30.Apr / 22:25 |
| CANCOM SE O.N. |
TRADE |
 |
0 |
|
24,45 |
24,75 |
24,30 |
24,80 |
1969 |
30.Apr / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,10 |
|
25,26 |
26,84 |
25,02 |
26,54 |
21546 |
30.Apr / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,11 |
|
35,06 |
35,50 |
34,11 |
35,12 |
218940 |
30.Apr / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,18 |
|
63,14 |
64,64 |
61,64 |
64,42 |
16445 |
30.Apr / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,60 |
59,70 |
59,60 |
59,70 |
2097 |
30.Apr / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
56,20 |
56,60 |
55,45 |
56,05 |
18111 |
30.Apr / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,24 |
|
41,71 |
43,23 |
41,47 |
43,11 |
53293 |
30.Apr / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,25 |
|
18,98 |
21,00 |
18,98 |
20,40 |
215229 |
30.Apr / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,18 |
|
26,340 |
26,715 |
26,015 |
26,475 |
356189 |
30.Apr / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,90 |
|
264,00 |
264,00 |
260,00 |
262,20 |
5428 |
30.Apr / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+3,79 |
|
46,50 |
50,46 |
46,45 |
50,28 |
180289 |
30.Apr / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,39 |
|
40,14 |
41,73 |
40,06 |
41,27 |
29313 |
30.Apr / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,29 |
|
27,24 |
27,68 |
27,10 |
27,56 |
457857 |
30.Apr / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,455 |
|
18,325 |
18,925 |
18,200 |
18,850 |
157020 |
30.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,55 |
|
40,00 |
40,40 |
39,30 |
40,30 |
5609 |
30.Apr / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,39 |
|
17,41 |
17,84 |
17,34 |
17,75 |
41721 |
30.Apr / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,165 |
|
5,005 |
5,255 |
4,994 |
5,200 |
167241 |
30.Apr / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+2,15 |
|
67,65 |
70,00 |
67,20 |
69,80 |
3939 |
30.Apr / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,54 |
|
26,68 |
27,28 |
26,66 |
27,22 |
106458 |
30.Apr / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,33 |
|
37,99 |
38,82 |
37,69 |
38,61 |
18942 |
30.Apr / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,07 |
|
41,12 |
41,45 |
40,51 |
41,16 |
37588 |
30.Apr / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,90 |
|
40,98 |
40,98 |
40,02 |
40,20 |
8949 |
30.Apr / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,90 |
|
57,50 |
58,50 |
57,50 |
58,25 |
4054 |
30.Apr / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+1,16 |
|
23,60 |
24,70 |
23,24 |
24,56 |
29599 |
30.Apr / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,20 |
|
257,20 |
261,00 |
254,60 |
260,00 |
19154 |
30.Apr / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,95 |
|
184,15 |
188,45 |
181,90 |
188,00 |
15251 |
30.Apr / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+2,10 |
|
69,60 |
72,00 |
69,40 |
71,90 |
436 |
30.Apr / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,114 |
|
4,375 |
4,700 |
4,360 |
4,581 |
88386 |
30.Apr / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,24 |
|
61,92 |
62,28 |
61,40 |
62,10 |
34700 |
30.Apr / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,98 |
|
74,68 |
76,84 |
74,24 |
76,54 |
39559 |
30.Apr / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+12,40 |
|
441,00 |
459,80 |
433,00 |
457,80 |
6862 |
30.Apr / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,38 |
|
35,74 |
36,42 |
35,69 |
36,08 |
1728 |
30.Apr / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,80 |
|
55,24 |
57,34 |
55,00 |
57,33 |
211623 |
30.Apr / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,24 |
|
31,82 |
33,46 |
31,82 |
33,28 |
11011 |
30.Apr / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,18 |
|
25,50 |
25,78 |
25,14 |
25,66 |
31231 |
30.Apr / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,03 |
|
15,83 |
16,01 |
15,76 |
15,95 |
30337 |
30.Apr / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,68 |
|
45,29 |
46,08 |
43,00 |
44,32 |
23132 |
30.Apr / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,65 |
|
97,40 |
99,40 |
96,90 |
99,10 |
489 |
30.Apr / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,66 |
|
20,78 |
21,50 |
20,62 |
21,38 |
13126 |
30.Apr / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,80 |
|
121,80 |
124,60 |
121,80 |
123,60 |
1070 |
30.Apr / 22:25 |
| LANXESS AG |
TRADE |
|
+0,27 |
|
17,85 |
18,23 |
17,49 |
18,11 |
24719 |
30.Apr / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,90 |
|
58,95 |
59,85 |
58,65 |
59,85 |
3520 |
30.Apr / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,204 |
|
7,052 |
7,398 |
7,024 |
7,330 |
1092353 |
30.Apr / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,575 |
|
48,505 |
49,665 |
47,745 |
49,590 |
169131 |
30.Apr / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,70 |
|
108,00 |
110,70 |
106,60 |
110,45 |
10500 |
30.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+10,10 |
|
282,00 |
294,40 |
279,70 |
291,70 |
19453 |
30.Apr / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-16,00 |
|
504,00 |
513,60 |
503,40 |
512,40 |
80350 |
30.Apr / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,74 |
|
44,50 |
44,50 |
41,90 |
43,60 |
7420 |
30.Apr / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,00 |
|
62,35 |
65,30 |
60,30 |
61,80 |
18578 |
30.Apr / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+1,64 |
|
46,26 |
49,06 |
45,70 |
48,36 |
81300 |
30.Apr / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,30 |
|
9,00 |
9,44 |
8,94 |
9,40 |
7652 |
30.Apr / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,13 |
|
30,92 |
31,19 |
30,27 |
30,99 |
67065 |
30.Apr / 22:25 |
| PUMA SE |
TRADE |
|
+1,30 |
|
24,27 |
26,66 |
24,01 |
25,88 |
161620 |
30.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-12,50 |
|
617,50 |
627,00 |
610,00 |
623,00 |
1029 |
30.Apr / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,72 |
|
47,80 |
50,30 |
47,62 |
48,46 |
23770 |
30.Apr / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+20,20 |
|
1344,00 |
1359,00 |
1325,00 |
1355,40 |
24713 |
30.Apr / 22:25 |
| RTL GROUP |
TRADE |
|
-4,75 |
|
33,00 |
33,45 |
31,85 |
33,10 |
202782 |
30.Apr / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+1,38 |
|
60,16 |
62,00 |
60,02 |
61,78 |
151403 |
30.Apr / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,42 |
|
145,02 |
147,50 |
143,72 |
144,54 |
99112 |
30.Apr / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+8,80 |
|
205,30 |
218,60 |
205,30 |
217,20 |
2811 |
30.Apr / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,30 |
|
71,85 |
72,75 |
70,20 |
71,05 |
6908 |
30.Apr / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+7,55 |
|
242,50 |
252,45 |
240,20 |
252,25 |
49146 |
30.Apr / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,68 |
|
173,50 |
180,98 |
172,20 |
180,46 |
173404 |
30.Apr / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+1,00 |
|
33,85 |
35,18 |
33,50 |
34,97 |
89345 |
30.Apr / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+5,15 |
|
73,85 |
79,80 |
73,45 |
79,75 |
25225 |
30.Apr / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+1,85 |
|
66,15 |
68,45 |
66,15 |
68,10 |
9354 |
30.Apr / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,05 |
|
52,65 |
54,80 |
52,40 |
54,70 |
17383 |
30.Apr / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,28 |
|
16,94 |
17,30 |
16,94 |
17,22 |
3821 |
30.Apr / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,24 |
|
36,94 |
37,38 |
36,72 |
37,24 |
7738 |
30.Apr / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,34 |
|
75,46 |
75,80 |
73,56 |
75,44 |
21120 |
30.Apr / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,17 |
|
14,69 |
14,90 |
14,61 |
14,83 |
15680 |
30.Apr / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-2,20 |
|
113,60 |
113,70 |
108,50 |
111,40 |
7976 |
30.Apr / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,002 |
|
4,758 |
4,836 |
4,712 |
4,748 |
60853 |
30.Apr / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,657 |
|
9,778 |
10,240 |
9,520 |
10,150 |
705372 |
30.Apr / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,50 |
|
26,20 |
26,80 |
26,20 |
26,78 |
3496 |
30.Apr / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,46 |
|
37,94 |
38,98 |
36,58 |
37,56 |
29552 |
30.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,36 |
|
85,50 |
87,22 |
83,22 |
86,44 |
134257 |
30.Apr / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,30 |
|
22,54 |
22,99 |
22,42 |
22,91 |
193053 |
30.Apr / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+3,15 |
|
90,25 |
94,15 |
90,15 |
93,70 |
6172 |
30.Apr / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,11 |
|
20,97 |
21,34 |
20,74 |
21,15 |
76931 |
30.Apr / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
