| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
+0,40 |
|
32,72 |
32,90 |
32,42 |
32,90 |
197269 |
25.Apr / 17:35 |
| A.SPRINGER SE VNA |
ETR |
 |
-0,75 |
|
50,85 |
50,95 |
49,78 |
50,10 |
158499 |
25.Apr / 17:35 |
| AAREAL BANK AG |
ETR |
|
-0,30 |
|
30,42 |
30,61 |
30,14 |
30,22 |
238857 |
25.Apr / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
-1,95 |
|
229,00 |
230,10 |
227,25 |
228,75 |
548632 |
25.Apr / 17:35 |
| AIRBUS |
ETR |
|
-0,90 |
|
122,66 |
122,68 |
121,28 |
121,84 |
41171 |
25.Apr / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
+0,084 |
|
9,990 |
10,220 |
9,942 |
10,040 |
1329250 |
25.Apr / 17:35 |
| ALLIANZ SE NA O.N. |
ETR |
|
+1,35 |
|
211,90 |
213,65 |
211,45 |
213,30 |
1089403 |
25.Apr / 17:35 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,08 |
|
14,20 |
14,25 |
14,11 |
14,12 |
298295 |
25.Apr / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
-0,108 |
|
7,310 |
7,348 |
7,222 |
7,222 |
2083068 |
25.Apr / 17:35 |
| AURUBIS AG |
ETR |
|
-0,47 |
|
48,25 |
48,57 |
47,70 |
48,11 |
120428 |
25.Apr / 17:35 |
| BASF SE NA O.N. |
ETR |
|
-0,41 |
|
72,98 |
73,09 |
72,20 |
72,76 |
2932073 |
25.Apr / 17:35 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-0,69 |
|
76,32 |
76,56 |
75,77 |
75,78 |
1453960 |
25.Apr / 17:35 |
| BAYER AG NA O.N. |
ETR |
|
+0,84 |
|
62,00 |
62,92 |
60,81 |
61,04 |
5228213 |
25.Apr / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
-1,15 |
|
90,15 |
90,45 |
89,10 |
89,20 |
73936 |
25.Apr / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
+0,38 |
|
93,00 |
94,02 |
92,98 |
93,74 |
401908 |
25.Apr / 17:35 |
| BRENNTAG AG NA O.N. |
ETR |
|
-0,82 |
|
48,09 |
48,45 |
46,69 |
47,38 |
350681 |
25.Apr / 17:35 |
| CANCOM SE O.N. |
ETR |
|
-1,20 |
|
46,50 |
46,50 |
44,52 |
44,86 |
74598 |
25.Apr / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
+0,65 |
|
84,00 |
84,60 |
83,25 |
84,15 |
148669 |
25.Apr / 17:35 |
| COMMERZBANK AG |
ETR |
|
-0,179 |
|
7,800 |
7,810 |
7,510 |
7,621 |
13939809 |
25.Apr / 17:35 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
+0,45 |
|
56,55 |
56,75 |
55,95 |
56,75 |
67718 |
25.Apr / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
-2,36 |
|
152,08 |
152,86 |
148,58 |
149,02 |
710854 |
25.Apr / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
-0,72 |
|
51,00 |
51,24 |
49,83 |
50,50 |
1236788 |
25.Apr / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
-0,74 |
|
58,02 |
58,32 |
57,59 |
57,70 |
5241764 |
25.Apr / 17:35 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
+3,61 |
|
37,00 |
39,31 |
35,90 |
39,31 |
1574185 |
25.Apr / 17:35 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,113 |
|
7,609 |
7,957 |
7,362 |
7,479 |
27855443 |
25.Apr / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
-0,90 |
|
118,20 |
118,65 |
117,80 |
117,80 |
355390 |
25.Apr / 17:35 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
-0,08 |
|
27,04 |
27,28 |
26,92 |
27,02 |
121151 |
25.Apr / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
-0,035 |
|
30,890 |
31,200 |
30,835 |
31,025 |
2700318 |
25.Apr / 17:35 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
-0,47 |
|
40,87 |
41,05 |
40,33 |
40,33 |
826582 |
25.Apr / 17:35 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,90 |
|
33,24 |
34,47 |
33,23 |
34,05 |
629835 |
25.Apr / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+0,06 |
|
46,96 |
47,90 |
46,10 |
46,38 |
24366 |
25.Apr / 17:35 |
| DT.PFANDBRIEFBK AG |
ETR |
|
-0,21 |
|
12,13 |
12,13 |
11,86 |
11,90 |
450447 |
25.Apr / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
+0,096 |
|
14,772 |
14,920 |
14,742 |
14,920 |
7105341 |
25.Apr / 17:35 |
| DUERR AG O.N. |
ETR |
|
-0,05 |
|
41,01 |
41,68 |
41,01 |
41,15 |
144265 |
25.Apr / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
+0,066 |
|
9,620 |
9,712 |
9,604 |
9,669 |
7104725 |
25.Apr / 17:35 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
-0,54 |
|
27,11 |
27,15 |
26,44 |
26,52 |
1011270 |
25.Apr / 17:35 |
| EVOTEC SE INH O.N. |
ETR |
|
-0,33 |
|
21,85 |
21,96 |
21,50 |
21,52 |
711724 |
25.Apr / 17:35 |
| FIELMANN AG O.N. |
ETR |
|
-0,10 |
|
60,50 |
60,75 |
60,00 |
60,45 |
29525 |
25.Apr / 17:35 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
+0,50 |
|
72,82 |
73,26 |
72,44 |
73,16 |
105421 |
25.Apr / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
+0,14 |
|
20,75 |
20,85 |
20,67 |
20,77 |
526128 |
25.Apr / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
-0,22 |
|
72,10 |
72,68 |
71,44 |
71,74 |
750856 |
25.Apr / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
-0,695 |
|
50,130 |
50,570 |
48,935 |
49,525 |
1848332 |
25.Apr / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
+0,08 |
|
38,66 |
38,92 |
38,42 |
38,78 |
82339 |
25.Apr / 17:35 |
| GEA GROUP AG |
ETR |
|
-0,08 |
|
25,70 |
25,85 |
25,39 |
25,50 |
322215 |
25.Apr / 17:35 |
| GERRESHEIMER AG |
ETR |
|
-0,75 |
|
67,75 |
67,85 |
66,50 |
66,60 |
74309 |
25.Apr / 17:35 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
-0,26 |
|
21,28 |
21,48 |
21,14 |
21,16 |
218518 |
25.Apr / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
 |
0 |
|
135,20 |
135,40 |
134,30 |
135,00 |
147084 |
25.Apr / 17:35 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
-0,88 |
|
72,60 |
72,60 |
71,52 |
71,82 |
840391 |
25.Apr / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
-0,44 |
|
48,60 |
49,64 |
48,48 |
48,50 |
245639 |
25.Apr / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
-0,14 |
|
88,74 |
89,56 |
88,46 |
88,78 |
657025 |
25.Apr / 17:35 |
| HOCHTIEF AG |
ETR |
|
-0,40 |
|
133,60 |
133,60 |
131,40 |
132,20 |
109030 |
25.Apr / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
-0,28 |
|
62,06 |
62,32 |
61,52 |
61,70 |
193172 |
25.Apr / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
-0,185 |
|
21,340 |
21,545 |
21,015 |
21,205 |
3570297 |
25.Apr / 17:35 |
| INNOGY SE INH. O.N. |
ETR |
|
-0,28 |
|
41,75 |
41,76 |
41,30 |
41,30 |
174631 |
25.Apr / 17:35 |
| ISRA VISION O.N. |
ETR |
|
-1,06 |
|
37,00 |
37,00 |
35,86 |
36,06 |
88877 |
25.Apr / 17:35 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,45 |
|
36,55 |
36,80 |
35,90 |
36,00 |
141178 |
25.Apr / 17:35 |
| K+S AG NA O.N. |
ETR |
|
-0,165 |
|
18,200 |
18,215 |
17,955 |
18,035 |
707433 |
25.Apr / 17:35 |
| KION GROUP AG |
ETR |
|
-0,10 |
|
60,62 |
60,76 |
57,64 |
59,86 |
401755 |
25.Apr / 17:35 |
| LANXESS AG |
ETR |
|
-1,44 |
|
53,90 |
53,90 |
52,22 |
52,40 |
413371 |
25.Apr / 17:35 |
| LEG IMMOBILIEN AG NA O.N. |
ETR |
|
-2,00 |
|
107,00 |
107,15 |
104,80 |
104,80 |
124197 |
25.Apr / 17:35 |
| LINDE PLC EO 0,001 |
ETR |
|
-1,30 |
|
158,10 |
159,20 |
156,95 |
158,05 |
660260 |
25.Apr / 17:35 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
+0,05 |
|
21,96 |
22,14 |
21,93 |
22,06 |
1891650 |
25.Apr / 17:35 |
| MERCK KGAA O.N. |
ETR |
|
-0,96 |
|
95,68 |
96,64 |
94,84 |
95,12 |
624325 |
25.Apr / 17:35 |
| METRO AG ST O.N. |
ETR |
|
-0,035 |
|
14,615 |
14,835 |
14,600 |
14,630 |
562173 |
25.Apr / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
-0,90 |
|
87,75 |
89,25 |
87,15 |
87,15 |
79876 |
25.Apr / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-2,10 |
|
208,40 |
208,40 |
204,70 |
205,60 |
112483 |
25.Apr / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
+1,50 |
|
221,40 |
222,70 |
220,20 |
222,60 |
582083 |
25.Apr / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
-0,80 |
|
160,60 |
161,30 |
157,30 |
158,20 |
84463 |
25.Apr / 17:35 |
| NORDEX SE O.N. |
ETR |
|
-0,26 |
|
14,73 |
14,83 |
14,45 |
14,49 |
349155 |
25.Apr / 17:35 |
| NORMA GROUP SE NA O.N. |
ETR |
|
-3,62 |
|
45,56 |
46,24 |
41,34 |
41,82 |
343649 |
25.Apr / 17:35 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
-0,26 |
|
30,68 |
31,10 |
30,50 |
30,50 |
449433 |
25.Apr / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-1,60 |
|
142,40 |
150,80 |
142,00 |
150,20 |
20839 |
25.Apr / 17:35 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
-0,79 |
|
14,220 |
14,220 |
13,450 |
13,465 |
2609262 |
25.Apr / 17:35 |
| PUMA SE |
ETR |
|
-9,00 |
|
534,50 |
537,00 |
529,00 |
529,00 |
40503 |
25.Apr / 17:35 |
| QIAGEN NV EO -,01 |
ETR |
|
-0,10 |
|
34,55 |
34,59 |
34,13 |
34,36 |
414086 |
25.Apr / 17:35 |
| RHEINMETALL AG |
ETR |
|
-0,80 |
|
101,65 |
102,75 |
100,95 |
101,55 |
74410 |
25.Apr / 17:35 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
-0,24 |
|
16,17 |
16,28 |
15,79 |
15,94 |
260357 |
25.Apr / 17:35 |
| ROCKET INTERNET SE |
ETR |
|
+0,54 |
|
23,00 |
23,58 |
22,32 |
23,36 |
445051 |
25.Apr / 17:35 |
| RTL GROUP |
ETR |
|
-0,95 |
|
51,45 |
51,50 |
50,15 |
50,40 |
142877 |
25.Apr / 17:35 |
| RWE AG ST O.N. |
ETR |
|
-0,15 |
|
22,61 |
22,90 |
22,52 |
22,61 |
2494889 |
25.Apr / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
-0,12 |
|
24,56 |
24,62 |
23,92 |
24,26 |
134732 |
25.Apr / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
-0,49 |
|
29,50 |
29,78 |
29,03 |
29,28 |
134256 |
25.Apr / 17:35 |
| SAP SE O.N. |
ETR |
|
+0,42 |
|
115,08 |
115,20 |
111,70 |
115,04 |
4612262 |
25.Apr / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-1,50 |
|
162,50 |
163,10 |
159,20 |
160,10 |
56325 |
25.Apr / 17:35 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
-0,668 |
|
7,800 |
7,848 |
7,488 |
7,530 |
1219908 |
25.Apr / 17:35 |
| SCOUT24 AG NA O.N. |
ETR |
|
-0,10 |
|
46,02 |
46,10 |
45,92 |
45,92 |
415314 |
25.Apr / 17:35 |
| SIEMENS AG NA O.N. |
ETR |
|
+0,02 |
|
105,16 |
105,82 |
104,92 |
105,64 |
1652160 |
25.Apr / 17:35 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
-0,13 |
|
37,32 |
37,49 |
37,11 |
37,47 |
339201 |
25.Apr / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
-0,38 |
|
90,50 |
92,40 |
89,62 |
90,00 |
159571 |
25.Apr / 17:35 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,41 |
|
33,45 |
33,45 |
32,74 |
32,88 |
127085 |
25.Apr / 17:35 |
| SYMRISE AG INH. O.N. |
ETR |
|
-0,14 |
|
83,88 |
84,28 |
83,20 |
83,60 |
206857 |
25.Apr / 17:35 |
| TAG IMMOBILIEN AG |
ETR |
|
-0,64 |
|
20,88 |
20,94 |
20,20 |
20,24 |
714043 |
25.Apr / 17:35 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
+0,046 |
|
2,827 |
2,852 |
2,789 |
2,847 |
3656522 |
25.Apr / 17:35 |
| THYSSENKRUPP AG O.N. |
ETR |
|
+0,19 |
|
12,780 |
13,065 |
12,565 |
13,050 |
6346824 |
25.Apr / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
-0,05 |
|
27,00 |
27,17 |
26,90 |
27,00 |
311607 |
25.Apr / 17:35 |
| UTD.INTERNET AG NA |
ETR |
|
-0,27 |
|
35,61 |
35,61 |
34,87 |
35,26 |
444088 |
25.Apr / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
-2,04 |
|
156,48 |
157,02 |
154,60 |
155,46 |
1003601 |
25.Apr / 17:35 |
| VONOVIA SE NA O.N. |
ETR |
|
-0,34 |
|
45,48 |
45,68 |
44,89 |
44,93 |
1271627 |
25.Apr / 17:35 |
| WACKER CHEMIE O.N. |
ETR |
|
-1,62 |
|
81,74 |
85,80 |
80,50 |
81,20 |
284849 |
25.Apr / 17:35 |
| WIRECARD AG |
ETR |
|
-5,00 |
|
137,00 |
140,45 |
125,50 |
129,00 |
3503518 |
25.Apr / 17:35 |
| XING SE NA O.N. |
ETR |
|
0 |
|
323,50 |
326,00 |
322,00 |
324,50 |
3872 |
25.Apr / 17:35 |
| ZALANDO SE |
ETR |
|
-0,03 |
|
42,25 |
42,37 |
41,44 |
42,07 |
396380 |
25.Apr / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
