| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,08 |
|
15,72 |
15,84 |
15,58 |
15,78 |
1786 |
18.Apr / 14:51 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,50 |
|
219,90 |
222,60 |
219,00 |
222,50 |
15090 |
18.Apr / 14:56 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,095 |
|
4,578 |
4,594 |
4,573 |
4,573 |
522 |
18.Apr / 10:52 |
| AIRBUS SE |
TRADE |
 |
-0,66 |
|
160,60 |
161,50 |
158,98 |
159,34 |
9164 |
18.Apr / 14:54 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,84 |
|
22,30 |
23,25 |
22,12 |
22,28 |
330279 |
18.Apr / 14:55 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,10 |
|
262,80 |
263,10 |
260,40 |
261,90 |
18559 |
18.Apr / 14:56 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,002 |
|
1,7665 |
1,7875 |
1,7575 |
1,7595 |
59931 |
18.Apr / 14:17 |
| ATOSS SOFTWARE AG |
TRADE |
|
-2,00 |
|
244,50 |
247,50 |
242,00 |
244,00 |
507 |
18.Apr / 14:30 |
| AURUBIS AG |
TRADE |
|
+0,75 |
|
74,90 |
75,40 |
74,45 |
75,15 |
13789 |
18.Apr / 14:54 |
| BASF SE NA O.N. |
TRADE |
|
-0,40 |
|
51,28 |
51,39 |
50,61 |
50,75 |
112079 |
18.Apr / 14:53 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,35 |
|
106,40 |
107,25 |
105,95 |
106,20 |
10567 |
18.Apr / 14:47 |
| BAYER AG NA O.N. |
TRADE |
|
-0,12 |
|
26,395 |
26,395 |
25,970 |
26,105 |
107210 |
18.Apr / 14:56 |
| BECHTLE AG O.N. |
TRADE |
|
-0,52 |
|
46,58 |
47,04 |
46,00 |
46,02 |
11496 |
18.Apr / 14:50 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,08 |
|
34,66 |
34,92 |
34,58 |
34,74 |
899 |
18.Apr / 14:12 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,60 |
|
134,30 |
135,75 |
134,30 |
134,80 |
469 |
18.Apr / 14:17 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,16 |
|
75,20 |
75,48 |
74,68 |
75,28 |
1089 |
18.Apr / 14:40 |
| CANCOM SE O.N. |
TRADE |
|
-0,80 |
|
29,50 |
29,52 |
28,68 |
28,76 |
9172 |
18.Apr / 14:44 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,40 |
|
96,15 |
97,70 |
94,85 |
96,45 |
2515 |
18.Apr / 14:56 |
| COMMERZBANK AG |
TRADE |
|
+0,21 |
|
13,095 |
13,270 |
13,055 |
13,255 |
398095 |
18.Apr / 14:56 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,32 |
|
29,34 |
29,62 |
28,98 |
29,00 |
7921 |
18.Apr / 14:54 |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,90 |
|
62,38 |
62,86 |
61,70 |
62,82 |
13528 |
18.Apr / 14:54 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
50,50 |
50,58 |
49,99 |
50,12 |
22535 |
18.Apr / 14:46 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,25 |
|
81,00 |
82,40 |
80,80 |
82,05 |
3498 |
18.Apr / 13:56 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,06 |
|
44,12 |
44,49 |
43,79 |
44,00 |
44874 |
18.Apr / 14:54 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,22 |
|
28,71 |
29,30 |
28,50 |
28,52 |
27318 |
18.Apr / 14:46 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,064 |
|
14,648 |
14,728 |
14,506 |
14,594 |
185649 |
18.Apr / 14:56 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,35 |
|
187,60 |
187,60 |
186,30 |
187,20 |
1030 |
18.Apr / 14:02 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,05 |
|
38,52 |
38,64 |
38,03 |
38,42 |
91772 |
18.Apr / 14:54 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,06 |
|
90,04 |
90,54 |
89,10 |
89,90 |
7059 |
18.Apr / 14:56 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,04 |
|
20,92 |
21,02 |
20,85 |
20,89 |
188878 |
18.Apr / 14:54 |
| E.ON SE NA O.N. |
TRADE |
|
+0,005 |
|
12,145 |
12,280 |
12,110 |
12,140 |
92478 |
18.Apr / 14:53 |
| ENCAVIS AG INH. O.N. |
TRADE |
 |
0 |
|
16,87 |
16,89 |
16,87 |
16,88 |
17687 |
18.Apr / 14:54 |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,80 |
|
60,00 |
62,10 |
60,00 |
61,40 |
1682 |
18.Apr / 14:39 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,165 |
|
19,395 |
19,440 |
19,170 |
19,180 |
33103 |
18.Apr / 14:51 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,11 |
|
13,24 |
13,40 |
12,99 |
13,15 |
80865 |
18.Apr / 14:53 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,50 |
|
45,42 |
46,20 |
45,42 |
45,98 |
2670 |
18.Apr / 14:33 |
| FREENET AG NA O.N. |
TRADE |
|
+0,24 |
|
26,60 |
26,88 |
26,50 |
26,74 |
62502 |
18.Apr / 14:50 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,34 |
|
35,51 |
35,92 |
35,51 |
35,86 |
4204 |
18.Apr / 14:52 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
26,81 |
26,90 |
26,50 |
26,55 |
26203 |
18.Apr / 14:48 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,22 |
|
45,04 |
45,14 |
44,28 |
44,62 |
1017 |
18.Apr / 14:55 |
| GEA GROUP AG |
TRADE |
|
-0,12 |
|
37,12 |
37,12 |
36,50 |
36,82 |
2594 |
18.Apr / 14:36 |
| GERRESHEIMER AG |
TRADE |
|
-1,45 |
|
100,00 |
100,50 |
98,00 |
98,50 |
2501 |
18.Apr / 14:35 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,80 |
|
228,80 |
229,90 |
227,80 |
228,50 |
1699 |
18.Apr / 14:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,32 |
|
96,06 |
96,30 |
93,00 |
93,50 |
10580 |
18.Apr / 14:48 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,80 |
|
83,50 |
83,50 |
81,90 |
82,20 |
1177 |
18.Apr / 12:46 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,268 |
|
6,144 |
6,520 |
6,144 |
6,424 |
145918 |
18.Apr / 14:56 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,38 |
|
71,26 |
72,50 |
71,26 |
72,40 |
6251 |
18.Apr / 14:28 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,62 |
|
37,92 |
38,22 |
35,82 |
36,38 |
165241 |
18.Apr / 14:56 |
| HOCHTIEF AG |
TRADE |
|
+1,40 |
|
103,70 |
105,10 |
103,30 |
105,10 |
2544 |
18.Apr / 14:42 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,87 |
|
49,44 |
50,00 |
49,18 |
50,00 |
13800 |
18.Apr / 14:56 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,93 |
|
31,800 |
31,800 |
30,410 |
30,495 |
214449 |
18.Apr / 14:55 |
| JENOPTIK AG NA O.N. |
TRADE |
|
0 |
|
24,50 |
24,56 |
24,34 |
24,38 |
20508 |
18.Apr / 14:54 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,16 |
|
36,26 |
36,68 |
36,26 |
36,32 |
3420 |
18.Apr / 14:31 |
| K+S AG NA O.N. |
TRADE |
|
+0,095 |
|
13,890 |
13,890 |
13,555 |
13,890 |
19658 |
18.Apr / 14:52 |
| KION GROUP AG |
TRADE |
|
+0,07 |
|
47,56 |
47,64 |
47,25 |
47,25 |
3894 |
18.Apr / 14:23 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,30 |
|
68,80 |
69,15 |
68,50 |
69,15 |
521 |
18.Apr / 13:46 |
| KONTRON AG O.N |
TRADE |
|
-0,45 |
|
19,41 |
19,41 |
18,71 |
18,78 |
22812 |
18.Apr / 14:51 |
| KRONES AG O.N. |
TRADE |
|
-0,20 |
|
124,20 |
124,60 |
123,00 |
123,40 |
827 |
18.Apr / 14:19 |
| LANXESS AG |
TRADE |
|
-0,01 |
|
26,11 |
26,48 |
26,04 |
26,16 |
5880 |
18.Apr / 14:47 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,78 |
|
72,20 |
72,72 |
72,00 |
72,66 |
745 |
18.Apr / 14:13 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,33 |
|
6,338 |
6,692 |
6,318 |
6,640 |
1209411 |
18.Apr / 14:55 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,26 |
|
74,76 |
75,10 |
74,47 |
74,80 |
80358 |
18.Apr / 14:56 |
| MERCK KGAA O.N. |
TRADE |
|
-2,60 |
|
146,20 |
146,20 |
142,50 |
144,50 |
12214 |
18.Apr / 14:52 |
| MORPHOSYS AG O.N. |
TRADE |
|
+0,05 |
|
67,60 |
67,80 |
67,60 |
67,70 |
11011 |
18.Apr / 14:43 |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-0,10 |
|
211,90 |
212,70 |
210,50 |
211,30 |
1149 |
18.Apr / 14:44 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+2,00 |
|
411,30 |
413,30 |
410,00 |
411,80 |
17125 |
18.Apr / 14:55 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,20 |
|
69,10 |
69,75 |
68,65 |
69,05 |
2746 |
18.Apr / 14:09 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,95 |
|
84,55 |
84,55 |
82,15 |
82,15 |
2746 |
18.Apr / 14:48 |
| NORDEX SE O.N. |
TRADE |
|
-0,01 |
|
12,39 |
12,48 |
12,24 |
12,32 |
35018 |
18.Apr / 14:35 |
| PNE AG NA O.N. |
TRADE |
|
+0,10 |
|
13,28 |
13,30 |
13,28 |
13,30 |
856 |
18.Apr / 13:57 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,09 |
|
49,26 |
49,44 |
48,97 |
49,20 |
12465 |
18.Apr / 14:56 |
| PUMA SE |
TRADE |
|
+0,83 |
|
41,66 |
42,51 |
41,43 |
42,30 |
25495 |
18.Apr / 14:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-4,50 |
|
788,00 |
793,00 |
780,00 |
785,00 |
69 |
18.Apr / 14:43 |
| REDCARE PHARMACY INH. |
TRADE |
|
-3,60 |
|
135,50 |
138,40 |
131,70 |
132,00 |
6410 |
18.Apr / 14:46 |
| RHEINMETALL AG |
TRADE |
|
-21,00 |
|
521,20 |
529,20 |
495,50 |
503,60 |
180431 |
18.Apr / 14:55 |
| RTL GROUP |
TRADE |
|
-0,05 |
|
31,05 |
31,15 |
30,75 |
30,80 |
27755 |
18.Apr / 14:56 |
| RWE AG INH O.N. |
TRADE |
|
+0,40 |
|
31,94 |
32,34 |
31,86 |
32,24 |
143946 |
18.Apr / 14:56 |
| SAP SE O.N. |
TRADE |
|
+0,16 |
|
169,02 |
169,32 |
168,20 |
168,68 |
14992 |
18.Apr / 14:56 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-56,50 |
|
312,10 |
313,20 |
271,20 |
273,00 |
43178 |
18.Apr / 14:56 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,05 |
|
67,40 |
67,40 |
67,05 |
67,05 |
11 |
18.Apr / 13:18 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,36 |
|
173,84 |
177,00 |
173,82 |
175,20 |
30058 |
18.Apr / 14:55 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,06 |
|
17,895 |
17,920 |
17,670 |
17,735 |
136768 |
18.Apr / 14:55 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,86 |
|
52,10 |
52,40 |
51,22 |
51,22 |
19876 |
18.Apr / 14:54 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,30 |
|
80,80 |
81,55 |
79,55 |
80,05 |
4106 |
18.Apr / 14:56 |
| SIXT SE ST O.N. |
TRADE |
|
+7,15 |
|
88,00 |
94,25 |
88,00 |
93,65 |
22230 |
18.Apr / 14:55 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,10 |
|
48,20 |
48,34 |
47,26 |
47,78 |
11935 |
18.Apr / 14:56 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,20 |
|
54,80 |
55,50 |
54,80 |
55,50 |
149 |
18.Apr / 13:47 |
| STROEER SE + CO. KGAA |
TRADE |
|
0 |
|
58,55 |
58,55 |
58,10 |
58,35 |
765 |
18.Apr / 14:09 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,35 |
|
103,00 |
103,30 |
102,55 |
102,85 |
3878 |
18.Apr / 14:54 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,08 |
|
11,70 |
11,72 |
11,68 |
11,70 |
4623 |
18.Apr / 13:26 |
| TALANX AG NA O.N. |
TRADE |
|
+0,05 |
|
68,70 |
68,70 |
68,05 |
68,50 |
3050 |
18.Apr / 14:33 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,01 |
|
12,340 |
12,480 |
12,235 |
12,335 |
9205 |
18.Apr / 14:56 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,02 |
|
4,675 |
4,684 |
4,613 |
4,650 |
135421 |
18.Apr / 14:55 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,18 |
|
20,38 |
20,64 |
20,26 |
20,58 |
9073 |
18.Apr / 14:28 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,35 |
|
19,18 |
19,18 |
18,72 |
18,85 |
3912 |
18.Apr / 14:54 |
| VITESCO TECHS GRP NA O.N. |
TRADE |
|
-1,20 |
|
65,45 |
65,50 |
64,30 |
64,30 |
997 |
18.Apr / 14:43 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,25 |
|
121,50 |
123,10 |
120,95 |
121,30 |
34623 |
18.Apr / 14:55 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,21 |
|
24,56 |
24,90 |
24,52 |
24,70 |
64977 |
18.Apr / 14:52 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,05 |
|
107,65 |
107,65 |
104,35 |
105,50 |
6653 |
18.Apr / 14:46 |
| ZALANDO SE |
TRADE |
|
-0,35 |
|
27,49 |
27,59 |
26,53 |
26,84 |
41846 |
18.Apr / 14:52 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
