| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,35 |
|
24,40 |
24,85 |
24,10 |
24,15 |
12239 |
17.Apr / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+4,25 |
|
142,95 |
148,00 |
141,50 |
146,30 |
52067 |
17.Apr / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,334 |
|
14,122 |
14,550 |
13,876 |
14,482 |
8076 |
17.Apr / 22:25 |
| AIRBUS SE |
TRADE |
|
+8,30 |
|
172,02 |
182,00 |
170,88 |
180,40 |
55660 |
17.Apr / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+3,39 |
|
40,89 |
45,00 |
40,82 |
44,35 |
336797 |
17.Apr / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,70 |
|
386,00 |
391,20 |
385,40 |
389,90 |
64017 |
17.Apr / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,006 |
|
2,624 |
2,642 |
2,558 |
2,602 |
460853 |
17.Apr / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+5,00 |
|
79,10 |
83,50 |
78,60 |
82,70 |
6257 |
17.Apr / 22:25 |
| AURUBIS AG |
TRADE |
|
+2,30 |
|
186,80 |
191,40 |
182,00 |
189,00 |
12158 |
17.Apr / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,44 |
|
53,39 |
53,65 |
52,34 |
52,81 |
181166 |
17.Apr / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+2,66 |
|
80,98 |
84,36 |
80,82 |
83,74 |
67574 |
17.Apr / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,50 |
|
40,41 |
41,35 |
39,92 |
40,96 |
134439 |
17.Apr / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,92 |
|
30,82 |
32,20 |
30,52 |
31,52 |
56083 |
17.Apr / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,50 |
|
34,35 |
35,65 |
34,25 |
34,95 |
16537 |
17.Apr / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,96 |
|
76,78 |
79,18 |
76,52 |
78,74 |
31698 |
17.Apr / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,84 |
|
60,06 |
60,74 |
58,74 |
59,16 |
9001 |
17.Apr / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,20 |
|
26,25 |
27,25 |
26,10 |
26,55 |
7726 |
17.Apr / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,04 |
|
27,90 |
28,34 |
27,52 |
27,74 |
45212 |
17.Apr / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+1,07 |
|
34,75 |
36,10 |
34,66 |
35,89 |
337700 |
17.Apr / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+3,40 |
|
64,06 |
68,20 |
63,82 |
67,26 |
33018 |
17.Apr / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,60 |
59,80 |
59,50 |
59,70 |
12026 |
17.Apr / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,65 |
|
58,35 |
60,90 |
58,10 |
59,85 |
49540 |
17.Apr / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,11 |
|
42,22 |
44,15 |
42,22 |
43,51 |
53482 |
17.Apr / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,205 |
|
20,00 |
21,80 |
20,00 |
21,04 |
475088 |
17.Apr / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,72 |
|
28,075 |
29,010 |
27,720 |
28,600 |
569457 |
17.Apr / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,30 |
|
259,80 |
267,10 |
259,40 |
260,50 |
18758 |
17.Apr / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+1,18 |
|
48,59 |
50,26 |
48,41 |
49,84 |
78923 |
17.Apr / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,25 |
|
42,07 |
43,70 |
41,91 |
42,85 |
39678 |
17.Apr / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,41 |
|
29,13 |
29,60 |
28,97 |
29,45 |
692502 |
17.Apr / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,285 |
|
19,250 |
19,275 |
18,685 |
18,890 |
386852 |
17.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,90 |
|
41,70 |
41,95 |
38,45 |
39,75 |
23312 |
17.Apr / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,20 |
|
17,18 |
17,37 |
16,87 |
17,02 |
94625 |
17.Apr / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,08 |
|
5,605 |
5,750 |
5,350 |
5,520 |
413252 |
17.Apr / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+4,50 |
|
73,05 |
78,20 |
72,25 |
78,00 |
9716 |
17.Apr / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,14 |
|
27,48 |
27,64 |
27,18 |
27,56 |
165023 |
17.Apr / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,84 |
|
39,04 |
39,80 |
38,69 |
39,81 |
33298 |
17.Apr / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,28 |
|
44,32 |
44,82 |
43,77 |
44,55 |
47137 |
17.Apr / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,48 |
|
38,00 |
38,80 |
37,96 |
38,58 |
9815 |
17.Apr / 22:25 |
| GEA GROUP AG |
TRADE |
|
+1,30 |
|
61,40 |
63,05 |
61,05 |
62,85 |
1689 |
17.Apr / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,42 |
|
20,94 |
21,96 |
19,75 |
21,42 |
109338 |
17.Apr / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,40 |
|
275,60 |
277,60 |
274,40 |
276,40 |
13660 |
17.Apr / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,95 |
|
191,20 |
198,90 |
186,95 |
195,40 |
42533 |
17.Apr / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,60 |
|
70,80 |
71,40 |
69,60 |
70,60 |
647 |
17.Apr / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,161 |
|
4,395 |
4,651 |
4,341 |
4,548 |
251384 |
17.Apr / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,82 |
|
65,48 |
67,18 |
65,02 |
67,04 |
46563 |
17.Apr / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,00 |
|
82,20 |
84,30 |
80,20 |
81,66 |
98679 |
17.Apr / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+10,20 |
|
451,80 |
466,20 |
442,20 |
462,20 |
5510 |
17.Apr / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,78 |
|
36,84 |
38,00 |
36,84 |
37,65 |
8195 |
17.Apr / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,54 |
|
45,900 |
48,990 |
45,800 |
48,565 |
410725 |
17.Apr / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,92 |
|
32,38 |
33,48 |
32,04 |
32,86 |
57024 |
17.Apr / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+1,32 |
|
29,26 |
30,80 |
29,00 |
30,40 |
30001 |
17.Apr / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,57 |
|
15,08 |
15,42 |
14,18 |
14,53 |
204114 |
17.Apr / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,91 |
|
47,49 |
49,62 |
46,95 |
48,53 |
13154 |
17.Apr / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+3,30 |
|
101,90 |
106,90 |
99,50 |
105,40 |
16798 |
17.Apr / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+1,02 |
|
20,98 |
22,22 |
20,96 |
21,98 |
60514 |
17.Apr / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+4,80 |
|
127,00 |
133,00 |
126,80 |
131,20 |
3273 |
17.Apr / 22:25 |
| LANXESS AG |
TRADE |
|
-0,17 |
|
18,08 |
18,53 |
17,70 |
17,82 |
34452 |
17.Apr / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,70 |
|
60,60 |
62,90 |
60,55 |
62,40 |
13516 |
17.Apr / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,386 |
|
7,590 |
8,130 |
7,534 |
8,026 |
1978011 |
17.Apr / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,29 |
|
50,32 |
52,56 |
50,31 |
52,26 |
834112 |
17.Apr / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,70 |
|
115,65 |
119,05 |
114,95 |
118,35 |
11458 |
17.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+16,80 |
|
330,60 |
352,90 |
328,00 |
344,10 |
14469 |
17.Apr / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+3,40 |
|
561,40 |
566,00 |
560,40 |
564,60 |
28445 |
17.Apr / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+2,78 |
|
48,04 |
51,15 |
48,04 |
50,20 |
10486 |
17.Apr / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+6,15 |
|
63,35 |
69,45 |
62,95 |
69,05 |
38171 |
17.Apr / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,36 |
|
45,62 |
46,58 |
44,68 |
45,20 |
66592 |
17.Apr / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,47 |
|
8,62 |
9,00 |
8,49 |
9,00 |
13450 |
17.Apr / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,89 |
|
32,71 |
33,90 |
32,66 |
33,55 |
38831 |
17.Apr / 22:25 |
| PUMA SE |
TRADE |
|
+0,30 |
|
25,19 |
26,11 |
24,81 |
25,74 |
145165 |
17.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+23,00 |
|
686,50 |
705,00 |
679,50 |
708,50 |
544 |
17.Apr / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+1,68 |
|
48,98 |
50,70 |
48,02 |
50,20 |
76266 |
17.Apr / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+1,60 |
|
1500,00 |
1532,20 |
1484,00 |
1502,60 |
37246 |
17.Apr / 22:25 |
| RTL GROUP |
TRADE |
|
+0,20 |
|
38,50 |
38,80 |
38,20 |
38,65 |
65805 |
17.Apr / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-2,14 |
|
58,04 |
58,14 |
54,98 |
55,96 |
277002 |
17.Apr / 22:25 |
| SAP SE O.N. |
TRADE |
|
+3,84 |
|
151,78 |
159,38 |
151,56 |
154,10 |
280920 |
17.Apr / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+7,50 |
|
228,60 |
241,90 |
227,10 |
235,50 |
4411 |
17.Apr / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,80 |
|
70,10 |
72,50 |
69,65 |
71,75 |
18869 |
17.Apr / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+8,20 |
|
239,55 |
250,00 |
238,25 |
247,00 |
85951 |
17.Apr / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,56 |
|
166,50 |
173,86 |
164,10 |
170,46 |
319011 |
17.Apr / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,21 |
|
38,46 |
39,49 |
38,15 |
38,80 |
55558 |
17.Apr / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,80 |
|
67,40 |
69,90 |
65,75 |
68,40 |
20326 |
17.Apr / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,75 |
|
74,80 |
76,60 |
74,65 |
75,25 |
29710 |
17.Apr / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,89 |
|
51,00 |
51,50 |
46,08 |
47,78 |
47638 |
17.Apr / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,40 |
|
17,02 |
17,72 |
17,02 |
17,36 |
12329 |
17.Apr / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,46 |
|
36,90 |
37,90 |
36,90 |
37,36 |
26220 |
17.Apr / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,66 |
|
75,52 |
77,50 |
75,12 |
77,26 |
18263 |
17.Apr / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,45 |
|
15,12 |
15,84 |
15,12 |
15,63 |
18666 |
17.Apr / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,30 |
|
117,50 |
118,50 |
117,00 |
118,20 |
4470 |
17.Apr / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,299 |
|
4,878 |
5,300 |
4,812 |
5,095 |
713365 |
17.Apr / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,444 |
|
8,770 |
9,460 |
8,692 |
9,168 |
628155 |
17.Apr / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,44 |
|
28,38 |
28,88 |
28,38 |
28,54 |
7463 |
17.Apr / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-3,38 |
|
39,04 |
40,18 |
34,40 |
35,74 |
101748 |
17.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,48 |
|
89,60 |
93,54 |
89,22 |
92,28 |
149352 |
17.Apr / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,84 |
|
23,31 |
24,27 |
23,20 |
24,05 |
379736 |
17.Apr / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+3,70 |
|
91,65 |
95,95 |
91,60 |
95,50 |
29415 |
17.Apr / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,07 |
|
23,30 |
23,95 |
22,96 |
23,38 |
145000 |
17.Apr / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
