| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
-0,205 |
|
18,645 |
18,665 |
17,935 |
18,400 |
235950 |
03.Apr / 17:35 |
| 11 88 0 SOLUTIONS AG |
ETR |
 |
+0,01 |
|
1,24 |
1,24 |
1,24 |
1,24 |
0 |
03.Apr / 17:35 |
| 4SC AG |
ETR |
|
+0,065 |
|
1,705 |
1,710 |
1,610 |
1,680 |
1481 |
03.Apr / 17:36 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
+0,01 |
|
4,95 |
5,03 |
4,88 |
4,88 |
69499 |
03.Apr / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
+0,15 |
|
7,730 |
7,902 |
7,590 |
7,900 |
649945 |
03.Apr / 17:35 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
-0,10 |
|
32,90 |
33,40 |
32,50 |
32,50 |
391 |
03.Apr / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
-10,00 |
|
134,50 |
137,00 |
125,50 |
125,50 |
1496 |
03.Apr / 17:36 |
| BASLER AG O.N. |
ETR |
|
-0,40 |
|
37,50 |
37,70 |
36,20 |
36,20 |
1314 |
03.Apr / 17:36 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
+1,30 |
|
49,20 |
50,90 |
49,20 |
50,80 |
21703 |
03.Apr / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+0,50 |
|
112,50 |
114,70 |
112,30 |
113,50 |
83006 |
03.Apr / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
+0,03 |
|
2,950 |
3,000 |
2,870 |
2,915 |
11834 |
03.Apr / 17:36 |
| CANCOM SE O.N. |
ETR |
|
+0,44 |
|
39,00 |
39,80 |
38,86 |
39,44 |
105624 |
03.Apr / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
+1,50 |
|
83,10 |
85,45 |
82,50 |
84,00 |
184124 |
03.Apr / 17:35 |
| CENIT AG O.N. |
ETR |
|
-0,10 |
|
9,30 |
9,30 |
8,98 |
9,16 |
11038 |
03.Apr / 17:36 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
-1,35 |
|
64,00 |
64,05 |
61,25 |
62,85 |
166325 |
03.Apr / 17:35 |
| CROPENERGIES AG |
ETR |
|
+0,17 |
|
8,23 |
8,69 |
8,12 |
8,34 |
85644 |
03.Apr / 17:36 |
| DATA MODUL AG O.N. |
ETR |
|
+3,40 |
|
31,40 |
35,00 |
31,40 |
34,40 |
1456 |
03.Apr / 17:36 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,67 |
|
24,40 |
25,20 |
24,12 |
24,79 |
422508 |
03.Apr / 17:35 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
-0,31 |
|
2,9145 |
3,0520 |
2,8060 |
2,8060 |
13420 |
03.Apr / 17:35 |
| DR. HOENLE AG O.N. |
ETR |
|
-0,95 |
|
30,90 |
30,90 |
29,00 |
30,00 |
12916 |
03.Apr / 17:36 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
-2,00 |
|
59,80 |
61,20 |
56,40 |
59,00 |
30020 |
03.Apr / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
-4,10 |
|
82,00 |
84,00 |
79,20 |
81,30 |
141947 |
03.Apr / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
-12,40 |
|
132,80 |
133,70 |
123,50 |
123,50 |
29783 |
03.Apr / 17:35 |
| ECOTEL COMMUNICATION AG |
ETR |
|
+0,05 |
|
6 |
6 |
6 |
6 |
486 |
03.Apr / 17:36 |
| ELMOS SEMICONDUCTOR AG |
ETR |
|
+0,40 |
|
18,02 |
18,70 |
17,50 |
18,48 |
18455 |
03.Apr / 17:35 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
-0,02 |
|
1,075 |
1,095 |
1,010 |
1,010 |
28559 |
03.Apr / 17:36 |
| EUROMICRON AG NA O.N. |
ETR |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVOTEC SE INH O.N. |
ETR |
|
-0,11 |
|
20,85 |
21,18 |
20,59 |
20,99 |
722193 |
03.Apr / 17:35 |
| EXCEET GROUP SCA RED. A |
ETR |
|
+0,10 |
|
4,30 |
4,30 |
4,20 |
4,20 |
260 |
03.Apr / 17:35 |
| 4BASEBIO AG NA O.N. |
ETR |
|
0 |
|
1,62 |
1,65 |
1,61 |
1,61 |
52813 |
03.Apr / 17:36 |
| FABASOFT AG |
ETR |
|
+0,50 |
|
24,00 |
24,00 |
23,50 |
23,50 |
1191 |
03.Apr / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
0 |
|
38,00 |
38,00 |
37,60 |
38,00 |
4152 |
03.Apr / 17:35 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
+0,20 |
|
14,20 |
14,30 |
14,20 |
14,30 |
195 |
03.Apr / 17:36 |
| FREENET AG NA O.N. |
ETR |
|
-0,33 |
|
16,28 |
16,28 |
15,65 |
15,71 |
517990 |
03.Apr / 17:35 |
| FYBER N.V. EO -,10 |
ETR |
|
-0,03 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
03.Apr / 17:35 |
| GERATHERM O.N. |
ETR |
|
-0,30 |
|
11,20 |
11,50 |
10,60 |
11,20 |
6650 |
03.Apr / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
+0,26 |
|
7,34 |
7,77 |
7,23 |
7,64 |
75538 |
03.Apr / 17:38 |
| GIGASET AG O.N. |
ETR |
|
-0,008 |
|
0,288 |
0,288 |
0,288 |
0,288 |
0 |
03.Apr / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
+1,40 |
|
41,00 |
42,90 |
41,00 |
42,90 |
1005 |
03.Apr / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
-0,40 |
|
5,45 |
5,55 |
4,90 |
5,05 |
61743 |
03.Apr / 17:36 |
| HOLIDAYCHECK GRP AG |
ETR |
|
+0,01 |
|
1,165 |
1,195 |
1,165 |
1,180 |
23075 |
03.Apr / 17:36 |
| INIT INNOVATION O.N. |
ETR |
|
+0,10 |
|
20,30 |
20,50 |
20,20 |
20,40 |
5928 |
03.Apr / 17:36 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| INTICA SYSTEMS AG |
ETR |
|
0 |
|
4,88 |
4,88 |
4,88 |
4,88 |
0 |
03.Apr / 17:36 |
| INVISION AG |
ETR |
|
+0,80 |
|
13,60 |
14,30 |
13,60 |
14,30 |
1425 |
03.Apr / 17:36 |
| ISRA VISION O.N. |
ETR |
|
+0,02 |
|
49,72 |
49,84 |
49,68 |
49,78 |
37049 |
03.Apr / 17:35 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
+0,20 |
|
11,20 |
11,25 |
10,85 |
11,05 |
34963 |
03.Apr / 17:36 |
| JENOPTIK AG NA O.N. |
ETR |
|
+0,04 |
|
14,36 |
14,92 |
14,16 |
14,62 |
209963 |
03.Apr / 17:35 |
| KPS AG NA O.N. |
ETR |
|
-0,02 |
|
5,56 |
5,56 |
5,50 |
5,50 |
1549 |
03.Apr / 17:36 |
| LPKF LASER+ELECTRON. |
ETR |
|
+0,06 |
|
16,08 |
16,44 |
15,76 |
16,00 |
58290 |
03.Apr / 17:35 |
| MANZ AG |
ETR |
|
-0,20 |
|
12,30 |
12,70 |
12,15 |
12,20 |
9333 |
03.Apr / 17:36 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,04 |
|
4,275 |
4,330 |
4,050 |
4,050 |
43876 |
03.Apr / 17:36 |
| MOLOGEN AG INH O.N. |
ETR |
|
+0,0036 |
|
0,1000 |
0,1000 |
0,0900 |
0,0962 |
29550 |
03.Apr / 17:36 |
| MORPHOSYS AG O.N. |
ETR |
|
+0,78 |
|
88,02 |
89,80 |
88,00 |
88,80 |
97995 |
03.Apr / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
+1,24 |
|
43,76 |
46,20 |
43,22 |
45,18 |
563197 |
03.Apr / 17:35 |
| NEW WORK SE NA O.N. |
ETR |
|
-3,20 |
|
190,20 |
190,80 |
185,60 |
188,80 |
2556 |
03.Apr / 17:35 |
| NEXUS AG O.N. |
ETR |
|
-0,10 |
|
27,90 |
28,40 |
27,90 |
28,00 |
6035 |
03.Apr / 17:36 |
| NFON AG INH O.N. |
ETR |
|
+0,297 |
|
8,592 |
8,797 |
8,592 |
8,797 |
9201 |
03.Apr / 17:36 |
| NORDEX SE O.N. |
ETR |
|
+0,275 |
|
7,480 |
7,560 |
7,240 |
7,375 |
580424 |
03.Apr / 17:35 |
| OHB SE O.N. |
ETR |
|
+0,40 |
|
32,20 |
32,90 |
32,10 |
32,15 |
3068 |
03.Apr / 17:36 |
| PAION O.N |
ETR |
|
+0,005 |
|
1,715 |
1,725 |
1,620 |
1,690 |
98221 |
03.Apr / 17:36 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+0,60 |
|
128,00 |
130,60 |
127,80 |
128,40 |
6537 |
03.Apr / 17:35 |
| PNE AG NA O.N. |
ETR |
|
+0,175 |
|
4,350 |
4,525 |
4,320 |
4,525 |
213870 |
03.Apr / 17:38 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
+0,50 |
|
16,40 |
16,95 |
16,00 |
16,70 |
4983 |
03.Apr / 17:36 |
| PVA TEPLA AG O.N. |
ETR |
|
+0,21 |
|
7,26 |
7,51 |
7,11 |
7,39 |
60730 |
03.Apr / 17:36 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,08 |
|
36,94 |
37,14 |
36,75 |
37,00 |
675754 |
03.Apr / 17:35 |
| QSC AG NA O.N. |
ETR |
|
+0,006 |
|
1,064 |
1,090 |
1,050 |
1,066 |
142627 |
03.Apr / 17:36 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
+0,10 |
|
28,46 |
28,70 |
28,46 |
28,66 |
245303 |
03.Apr / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
+0,09 |
|
18,12 |
18,19 |
17,70 |
18,06 |
166344 |
03.Apr / 17:35 |
| SARTORIUS AG O.N. |
ETR |
|
-5,00 |
|
208 |
209 |
201 |
205 |
1414 |
03.Apr / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-4,80 |
|
224,00 |
224,40 |
216,00 |
218,00 |
51794 |
03.Apr / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
-1,50 |
|
117,50 |
118,00 |
115,50 |
115,50 |
818 |
03.Apr / 17:36 |
| SENVION S.A. EUR -,01 |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SERVICEWARE SE INH O.N. |
ETR |
|
+0,50 |
|
10,220 |
10,814 |
10,220 |
10,500 |
1578 |
03.Apr / 17:36 |
| SFC ENERGY AG |
ETR |
|
+0,12 |
|
9,33 |
9,87 |
9,33 |
9,87 |
9290 |
03.Apr / 17:36 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
-1,41 |
|
36,200 |
36,415 |
34,140 |
34,250 |
781780 |
03.Apr / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
-0,68 |
|
66,92 |
67,50 |
64,66 |
66,32 |
120387 |
03.Apr / 17:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
-0,14 |
|
4,01 |
4,05 |
3,86 |
3,88 |
15793 |
03.Apr / 17:36 |
| SLM SOLUTIONS GRP AG |
ETR |
|
-0,27 |
|
6,14 |
6,14 |
5,85 |
5,86 |
36823 |
03.Apr / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
+0,44 |
|
24,98 |
25,50 |
24,74 |
25,12 |
46911 |
03.Apr / 17:35 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
-1,10 |
|
43,05 |
45,35 |
42,90 |
42,90 |
27050 |
03.Apr / 17:35 |
| SOFTING AG O.N. |
ETR |
|
+0,34 |
|
5,16 |
5,52 |
5,14 |
5,48 |
7539 |
03.Apr / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,38 |
|
26,60 |
27,26 |
26,36 |
26,68 |
130550 |
03.Apr / 17:35 |
| STEMMER IMAGING AG INH ON |
ETR |
|
+0,942 |
|
10,700 |
11,496 |
10,552 |
11,442 |
32343 |
03.Apr / 17:36 |
| STRATEC SE NA O.N. |
ETR |
|
-7,50 |
|
79,50 |
82,40 |
75,00 |
75,00 |
34986 |
03.Apr / 17:36 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
-0,12 |
|
6,20 |
6,20 |
5,99 |
5,99 |
27479 |
03.Apr / 17:36 |
| SYZYGY AG O.N. |
ETR |
|
-0,05 |
|
5,15 |
5,15 |
5,15 |
5,15 |
0 |
03.Apr / 17:36 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
+0,525 |
|
38,565 |
39,400 |
37,255 |
38,920 |
543634 |
03.Apr / 17:35 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
-0,28 |
|
11,70 |
11,70 |
11,22 |
11,30 |
5388 |
03.Apr / 17:36 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
+0,002 |
|
2,296 |
2,318 |
2,255 |
2,293 |
6307471 |
03.Apr / 17:35 |
| TELES AG INFORM.TECHN. |
ETR |
|
+0,001 |
|
0,144 |
0,144 |
0,144 |
0,144 |
0 |
03.Apr / 17:36 |
| USU SOFTWARE AG |
ETR |
|
+0,05 |
|
12,90 |
12,95 |
12,60 |
12,65 |
798 |
03.Apr / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
-0,03 |
|
26,71 |
27,34 |
26,40 |
26,73 |
491742 |
03.Apr / 17:35 |
| VARTA AG O.N. |
ETR |
|
-3,95 |
|
61,00 |
61,40 |
56,75 |
57,35 |
282114 |
03.Apr / 17:35 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
0 |
|
8,41 |
8,49 |
8,15 |
8,23 |
64446 |
03.Apr / 17:36 |
| VISCOM AG O.N. |
ETR |
|
-0,16 |
|
7,00 |
7,00 |
6,64 |
6,80 |
4346 |
03.Apr / 17:36 |
| VOLTABOX AG INH. O.N. |
ETR |
|
-0,255 |
|
3,670 |
3,670 |
3,335 |
3,375 |
28656 |
03.Apr / 17:36 |
| YOC AG O.N. |
ETR |
|
+0,08 |
|
2,78 |
2,78 |
2,76 |
2,78 |
1822 |
03.Apr / 17:36 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
