| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,30 |
|
25,15 |
25,45 |
24,90 |
25,50 |
5756 |
06.Mär / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-2,40 |
|
146,20 |
148,85 |
142,00 |
142,75 |
49004 |
06.Mär / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,208 |
|
8,608 |
8,608 |
8,408 |
8,432 |
1524 |
06.Mär / 22:25 |
| AIRBUS SE |
TRADE |
|
-1,66 |
|
177,02 |
178,20 |
172,58 |
174,76 |
35647 |
06.Mär / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,06 |
|
29,22 |
30,37 |
28,14 |
28,40 |
148450 |
06.Mär / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,70 |
|
356,00 |
356,50 |
341,70 |
349,80 |
161674 |
06.Mär / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,106 |
|
2,602 |
2,770 |
2,602 |
2,738 |
379758 |
06.Mär / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+3,90 |
|
89,90 |
93,20 |
89,20 |
92,30 |
6405 |
06.Mär / 22:25 |
| AURUBIS AG |
TRADE |
|
-2,10 |
|
167,60 |
168,20 |
163,60 |
164,20 |
2659 |
06.Mär / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-1,03 |
|
46,74 |
46,80 |
44,70 |
45,24 |
249444 |
06.Mär / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,08 |
|
82,12 |
82,28 |
79,22 |
80,30 |
109744 |
06.Mär / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-1,035 |
|
37,945 |
38,060 |
36,150 |
36,420 |
239737 |
06.Mär / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,74 |
|
33,26 |
33,86 |
33,26 |
33,62 |
14641 |
06.Mär / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,86 |
|
32,10 |
32,12 |
30,98 |
31,22 |
3994 |
06.Mär / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,56 |
|
83,02 |
85,00 |
82,14 |
83,92 |
51333 |
06.Mär / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,89 |
|
46,65 |
46,65 |
44,44 |
45,43 |
22798 |
06.Mär / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,15 |
|
24,10 |
24,60 |
23,80 |
23,95 |
6601 |
06.Mär / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,38 |
|
25,46 |
25,80 |
25,02 |
25,12 |
41440 |
06.Mär / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,72 |
|
31,48 |
31,69 |
30,08 |
30,77 |
342089 |
06.Mär / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-2,50 |
|
65,98 |
66,38 |
63,02 |
63,16 |
20688 |
06.Mär / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,06 |
|
60,26 |
60,48 |
60,20 |
60,38 |
2333 |
06.Mär / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,65 |
|
68,55 |
68,60 |
66,55 |
67,65 |
8053 |
06.Mär / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,96 |
|
41,41 |
41,57 |
40,11 |
40,39 |
61052 |
06.Mär / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,05 |
|
18,345 |
18,745 |
17,850 |
18,555 |
76906 |
06.Mär / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-1,05 |
|
28,105 |
28,235 |
26,610 |
27,005 |
670017 |
06.Mär / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,80 |
|
242,10 |
243,90 |
239,20 |
243,10 |
13976 |
06.Mär / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,42 |
|
47,50 |
47,50 |
45,86 |
46,29 |
132522 |
06.Mär / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,91 |
|
39,19 |
39,69 |
37,67 |
38,01 |
90983 |
06.Mär / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,15 |
|
33,10 |
33,27 |
32,44 |
32,77 |
374641 |
06.Mär / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,38 |
|
19,115 |
19,125 |
18,455 |
18,675 |
212156 |
06.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,55 |
|
37,70 |
38,30 |
36,90 |
37,10 |
7942 |
06.Mär / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,29 |
|
14,09 |
14,18 |
13,55 |
13,82 |
113695 |
06.Mär / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,022 |
|
5,480 |
5,558 |
5,326 |
5,458 |
159453 |
06.Mär / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,05 |
|
77,00 |
77,40 |
75,35 |
76,45 |
3146 |
06.Mär / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,30 |
|
27,90 |
28,08 |
27,24 |
27,46 |
169629 |
06.Mär / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,05 |
|
40,01 |
40,13 |
39,20 |
39,65 |
17734 |
06.Mär / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,14 |
|
46,53 |
47,16 |
46,10 |
46,66 |
52490 |
06.Mär / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,58 |
|
35,96 |
36,00 |
35,30 |
35,52 |
6061 |
06.Mär / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,65 |
|
61,95 |
62,25 |
60,40 |
61,05 |
4737 |
06.Mär / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,95 |
|
17,97 |
19,08 |
17,97 |
19,09 |
108778 |
06.Mär / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,20 |
|
252,80 |
253,60 |
246,60 |
250,20 |
13535 |
06.Mär / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-6,30 |
|
182,20 |
182,20 |
173,05 |
174,65 |
37898 |
06.Mär / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,60 |
|
77,20 |
77,20 |
75,80 |
76,20 |
274 |
06.Mär / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,051 |
|
4,959 |
5,050 |
4,859 |
4,975 |
95945 |
06.Mär / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,24 |
|
76,00 |
76,10 |
73,64 |
74,74 |
17802 |
06.Mär / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,60 |
|
73,30 |
75,00 |
73,05 |
74,10 |
54194 |
06.Mär / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-8,80 |
|
390,00 |
392,00 |
371,60 |
375,80 |
13561 |
06.Mär / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,28 |
|
35,74 |
36,00 |
35,30 |
35,40 |
3026 |
06.Mär / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-3,19 |
|
41,500 |
42,085 |
39,100 |
39,170 |
403468 |
06.Mär / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,52 |
|
28,48 |
28,64 |
27,14 |
27,96 |
34179 |
06.Mär / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,26 |
|
30,88 |
31,20 |
30,04 |
30,46 |
5469 |
06.Mär / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,05 |
|
15,25 |
15,32 |
14,98 |
15,12 |
31675 |
06.Mär / 22:25 |
| KION GROUP AG |
TRADE |
|
-2,00 |
|
52,45 |
52,80 |
50,25 |
50,60 |
14056 |
06.Mär / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,80 |
|
105,30 |
105,60 |
102,20 |
104,60 |
2127 |
06.Mär / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,14 |
|
23,36 |
23,42 |
22,88 |
23,06 |
15465 |
06.Mär / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,20 |
|
125,40 |
126,00 |
123,20 |
124,20 |
3124 |
06.Mär / 22:25 |
| LANXESS AG |
TRADE |
|
-2,21 |
|
15,39 |
15,45 |
13,01 |
13,40 |
832613 |
06.Mär / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,60 |
|
65,65 |
66,05 |
64,55 |
65,50 |
12376 |
06.Mär / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,026 |
|
8,332 |
8,440 |
7,980 |
8,214 |
2363038 |
06.Mär / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,62 |
|
55,81 |
56,30 |
54,25 |
54,97 |
182503 |
06.Mär / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-2,60 |
|
113,25 |
114,35 |
109,70 |
110,45 |
42538 |
06.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+5,90 |
|
350,00 |
352,80 |
344,70 |
351,70 |
4303 |
06.Mär / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-6,40 |
|
535,00 |
535,20 |
520,60 |
525,40 |
17672 |
06.Mär / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,10 |
|
53,60 |
54,35 |
52,80 |
53,55 |
1824 |
06.Mär / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,60 |
|
68,60 |
69,85 |
68,05 |
69,40 |
9216 |
06.Mär / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,34 |
|
42,28 |
42,52 |
40,60 |
40,84 |
96365 |
06.Mär / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,16 |
|
8,31 |
8,56 |
8,28 |
8,50 |
3918 |
06.Mär / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,46 |
|
34,20 |
34,48 |
33,26 |
33,83 |
55014 |
06.Mär / 22:25 |
| PUMA SE |
TRADE |
|
-0,32 |
|
22,73 |
23,10 |
22,25 |
22,39 |
73549 |
06.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-34,50 |
|
701,00 |
702,50 |
675,50 |
678,50 |
527 |
06.Mär / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-2,22 |
|
44,60 |
45,48 |
42,10 |
42,26 |
86497 |
06.Mär / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+34,00 |
|
1555,50 |
1604,00 |
1555,50 |
1592,50 |
42695 |
06.Mär / 22:25 |
| RTL GROUP |
TRADE |
|
0 |
|
35,75 |
35,95 |
35,25 |
35,50 |
25422 |
06.Mär / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,06 |
|
52,82 |
53,16 |
51,86 |
52,68 |
70915 |
06.Mär / 22:25 |
| SAP SE O.N. |
TRADE |
|
+2,26 |
|
172,04 |
175,00 |
170,28 |
173,72 |
121427 |
06.Mär / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-7,70 |
|
228,10 |
228,40 |
216,70 |
218,50 |
3672 |
06.Mär / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,25 |
|
72,00 |
74,95 |
72,00 |
74,55 |
13851 |
06.Mär / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,25 |
|
227,55 |
229,25 |
221,30 |
225,70 |
75243 |
06.Mär / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-7,00 |
|
154,70 |
157,20 |
146,20 |
149,00 |
310126 |
06.Mär / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,07 |
|
40,99 |
41,12 |
40,31 |
40,49 |
27621 |
06.Mär / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,35 |
|
51,60 |
51,80 |
49,28 |
51,00 |
6964 |
06.Mär / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-1,20 |
|
67,80 |
68,05 |
64,90 |
66,45 |
13143 |
06.Mär / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,06 |
|
30,50 |
31,00 |
29,30 |
30,12 |
14984 |
06.Mär / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,22 |
|
17,66 |
18,12 |
17,32 |
17,42 |
15888 |
06.Mär / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,75 |
|
33,05 |
33,90 |
32,70 |
33,70 |
13277 |
06.Mär / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,32 |
|
73,10 |
73,30 |
71,44 |
72,38 |
8563 |
06.Mär / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,21 |
|
15,54 |
15,64 |
15,19 |
15,34 |
13456 |
06.Mär / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,90 |
|
105,00 |
105,10 |
102,80 |
103,40 |
4032 |
06.Mär / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,134 |
|
4,602 |
4,842 |
4,596 |
4,740 |
405002 |
06.Mär / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,34 |
|
9,602 |
9,778 |
9,120 |
9,232 |
288676 |
06.Mär / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,22 |
|
28,14 |
28,30 |
27,60 |
28,12 |
6216 |
06.Mär / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,72 |
|
28,50 |
28,98 |
27,68 |
28,86 |
42300 |
06.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-2,62 |
|
93,72 |
93,98 |
89,58 |
90,32 |
275787 |
06.Mär / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,02 |
|
26,24 |
26,24 |
25,59 |
25,87 |
252859 |
06.Mär / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-5,50 |
|
72,75 |
72,75 |
65,55 |
66,55 |
37148 |
06.Mär / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,21 |
|
20,48 |
20,75 |
20,12 |
20,22 |
81444 |
06.Mär / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
