| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,90 |
|
24,20 |
25,30 |
24,10 |
25,25 |
13467 |
04.Mär / 21:33 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,02 |
|
0,555 |
0,555 |
0,555 |
0,575 |
701 |
04.Mär / 20:00 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,20 |
|
10,70 |
11,10 |
10,70 |
10,90 |
127 |
04.Mär / 16:38 |
| 3U HOLDING AG |
TRADE |
|
+0,06 |
|
1,120 |
1,200 |
1,100 |
1,150 |
65264 |
04.Mär / 20:59 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,022 |
|
1,688 |
1,688 |
1,622 |
1,674 |
50218 |
04.Mär / 20:20 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,05 |
|
7,35 |
7,35 |
7,35 |
7,30 |
69 |
04.Mär / 10:02 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,06 |
|
1,36 |
1,48 |
1,36 |
1,47 |
1016 |
04.Mär / 15:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+2,60 |
|
60,60 |
64,10 |
60,60 |
63,50 |
4145 |
04.Mär / 21:52 |
| ADIDAS AG NA O.N. |
TRADE |
|
-7,60 |
|
148,00 |
148,00 |
135,00 |
141,60 |
428307 |
04.Mär / 21:59 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,40 |
22,40 |
22,40 |
22,40 |
24 |
04.Mär / 10:26 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0165 |
0 |
03.Mär / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,17 |
|
28,62 |
31,15 |
28,53 |
30,34 |
401104 |
04.Mär / 21:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,84 |
0 |
03.Mär / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,30 |
|
37,10 |
37,10 |
35,20 |
36,50 |
465 |
04.Mär / 19:51 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,45 |
|
9,20 |
9,20 |
9,20 |
9,60 |
5 |
04.Mär / 08:00 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,65 |
|
16,95 |
17,85 |
16,90 |
17,60 |
7171 |
04.Mär / 19:48 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,00 |
|
357,70 |
364,00 |
356,20 |
361,10 |
102080 |
04.Mär / 21:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+4,20 |
|
154,80 |
158,80 |
153,80 |
159,20 |
1997 |
04.Mär / 21:17 |
| AMADEUS FIRE AG |
TRADE |
|
-0,15 |
|
27,75 |
28,30 |
27,45 |
27,85 |
2435 |
04.Mär / 21:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,40 |
|
87,60 |
88,90 |
86,40 |
88,10 |
5314 |
04.Mär / 20:26 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,32 |
|
13,12 |
13,78 |
13,12 |
13,90 |
3531 |
04.Mär / 19:13 |
| AURUBIS AG |
TRADE |
|
+6,10 |
|
163,00 |
168,40 |
159,80 |
168,10 |
5432 |
04.Mär / 21:57 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,60 |
|
15,73 |
16,44 |
15,19 |
16,39 |
106641 |
04.Mär / 21:57 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,02 |
|
1,92 |
2,00 |
1,92 |
1,96 |
109 |
04.Mär / 20:30 |
| BASF SE NA O.N. |
TRADE |
|
+0,30 |
|
45,48 |
46,67 |
45,15 |
46,27 |
292826 |
04.Mär / 21:59 |
| BASLER AG O.N. |
TRADE |
|
-0,24 |
|
14,52 |
14,56 |
14,20 |
14,44 |
7987 |
04.Mär / 20:39 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,06 |
|
6,84 |
6,94 |
6,76 |
6,80 |
2576 |
04.Mär / 21:30 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,20 |
|
82,65 |
83,80 |
82,35 |
83,40 |
14154 |
04.Mär / 21:59 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,12 |
|
82,66 |
83,70 |
82,04 |
83,14 |
83647 |
04.Mär / 21:57 |
| BAYER AG NA O.N. |
TRADE |
|
+0,20 |
|
37,155 |
39,000 |
35,390 |
37,800 |
1028199 |
04.Mär / 21:59 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,25 |
|
16,55 |
16,95 |
16,50 |
16,75 |
343 |
04.Mär / 20:57 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,005 |
|
2,935 |
3,045 |
2,925 |
3,015 |
25918 |
04.Mär / 21:52 |
| BECHTLE AG O.N. |
TRADE |
|
+0,38 |
|
32,98 |
33,88 |
32,82 |
33,68 |
22078 |
04.Mär / 21:43 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,94 |
|
85,28 |
85,28 |
83,00 |
83,90 |
202119 |
04.Mär / 21:59 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,04 |
|
3,50 |
3,54 |
3,44 |
3,56 |
9968 |
04.Mär / 19:10 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,12 |
|
17,98 |
18,14 |
17,82 |
18,02 |
2209 |
04.Mär / 17:43 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,02 |
|
2,83 |
2,89 |
2,75 |
2,84 |
20307 |
04.Mär / 20:57 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+4,20 |
|
41,70 |
46,20 |
41,30 |
45,70 |
7640 |
04.Mär / 19:14 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,01 |
|
2,96 |
3,00 |
2,95 |
3,02 |
6682 |
04.Mär / 20:28 |
| BILFINGER SE O.N. |
TRADE |
|
-0,80 |
|
108,90 |
109,90 |
105,20 |
109,20 |
19722 |
04.Mär / 21:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,03 |
|
3,105 |
3,135 |
3,035 |
3,095 |
63107 |
04.Mär / 21:51 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,03 |
|
2,47 |
2,51 |
2,29 |
2,37 |
16533 |
04.Mär / 21:49 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,028 |
|
1,702 |
1,804 |
1,702 |
1,766 |
24008 |
04.Mär / 21:40 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-2,18 |
|
49,31 |
49,51 |
46,42 |
47,25 |
39149 |
04.Mär / 21:57 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,15 |
|
16,95 |
17,00 |
16,75 |
16,90 |
572 |
04.Mär / 20:20 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
04.Mär / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,35 |
|
23,40 |
24,15 |
23,40 |
24,00 |
6665 |
04.Mär / 19:46 |
| CAPSENSIXX AG INH O.N. |
STG |
|
+1,40 |
|
21,20 |
22,80 |
21,20 |
22,60 |
60 |
04.Mär / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,76 |
|
25,60 |
26,28 |
25,22 |
25,94 |
32733 |
04.Mär / 21:59 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0189 |
|
0,0661 |
0,0839 |
0,0661 |
0,0770 |
2180 |
04.Mär / 11:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,03 |
|
4,365 |
4,375 |
4,365 |
4,375 |
190 |
04.Mär / 14:49 |
| CENIT AG O.N. |
TRADE |
|
+0,02 |
|
6,26 |
6,40 |
6,26 |
6,32 |
1775 |
04.Mär / 12:33 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,70 |
|
98,10 |
98,80 |
96,90 |
99,30 |
508 |
04.Mär / 17:25 |
| CHERRY SE O.N. |
TRADE |
|
-0,008 |
|
0,528 |
0,528 |
0,466 |
0,476 |
20505 |
04.Mär / 20:54 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0025 |
|
0,0150 |
0,0150 |
0,0150 |
0,0175 |
14500 |
04.Mär / 21:33 |
| COMMERZBANK AG |
TRADE |
|
+0,60 |
|
31,60 |
32,47 |
31,29 |
32,37 |
294191 |
04.Mär / 21:58 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,60 |
|
67,60 |
68,44 |
64,10 |
67,16 |
29683 |
04.Mär / 21:30 |
| COVESTRO AG O.N. |
TRADE |
|
-0,36 |
|
60,26 |
60,38 |
60,12 |
60,34 |
4484 |
04.Mär / 13:51 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
04.Mär / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
66,00 |
66,65 |
65,35 |
65,95 |
5412 |
04.Mär / 21:49 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,99 |
|
39,94 |
42,34 |
39,91 |
42,13 |
107360 |
04.Mär / 21:53 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,80 |
|
27,20 |
28,00 |
27,20 |
27,60 |
171 |
04.Mär / 16:47 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,51 |
|
17,210 |
18,225 |
17,075 |
18,020 |
78099 |
04.Mär / 21:48 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,10 |
|
2,33 |
2,56 |
2,33 |
2,41 |
8981 |
04.Mär / 19:14 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,095 |
|
0,500 |
0,555 |
0,500 |
0,530 |
4000 |
04.Mär / 09:57 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,30 |
|
37,90 |
38,40 |
37,05 |
38,50 |
1772 |
04.Mär / 18:22 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,18 |
|
28,245 |
28,770 |
27,860 |
28,640 |
483998 |
04.Mär / 21:59 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,50 |
|
239,60 |
242,20 |
237,50 |
241,00 |
17935 |
04.Mär / 21:30 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,54 |
|
19,40 |
20,35 |
19,00 |
19,90 |
19076 |
04.Mär / 21:51 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,94 |
|
46,88 |
48,45 |
46,76 |
48,32 |
65555 |
04.Mär / 21:54 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,20 |
|
22,25 |
22,50 |
22,10 |
22,20 |
14986 |
04.Mär / 20:26 |
| DEUTZ AG O.N. |
TRADE |
|
+0,18 |
|
11,21 |
11,73 |
10,91 |
11,64 |
325240 |
04.Mär / 21:53 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,06 |
|
2,32 |
2,40 |
2,24 |
2,28 |
21868 |
04.Mär / 20:33 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,05 |
|
8,35 |
8,35 |
8,35 |
8,45 |
17 |
04.Mär / 13:41 |
| DMG MORI AG O.N. |
TRADE |
|
+0,30 |
|
48,30 |
48,70 |
48,30 |
48,40 |
66 |
04.Mär / 17:24 |
| HOENLE AG O.N. |
TRADE |
|
-0,08 |
|
9,08 |
9,12 |
8,90 |
9,00 |
5813 |
04.Mär / 19:55 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,35 |
|
39,00 |
39,59 |
38,58 |
39,33 |
50412 |
04.Mär / 21:43 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,20 |
|
69,40 |
72,00 |
69,40 |
70,80 |
400 |
04.Mär / 21:59 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+2,10 |
|
87,80 |
89,90 |
86,50 |
89,70 |
1362 |
04.Mär / 21:49 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
24,60 |
24,85 |
24,55 |
24,85 |
2706 |
04.Mär / 19:38 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,025 |
|
1,790 |
1,790 |
1,765 |
1,795 |
3200 |
04.Mär / 17:04 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,002 |
|
3,252 |
3,298 |
3,184 |
3,266 |
411058 |
04.Mär / 21:56 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
12,80 |
13,40 |
12,80 |
13,10 |
111 |
04.Mär / 15:42 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,20 |
|
32,56 |
33,24 |
32,56 |
33,16 |
400245 |
04.Mär / 21:57 |
| DUERR AG O.N. |
TRADE |
|
+0,60 |
|
22,05 |
22,90 |
21,95 |
22,90 |
19540 |
04.Mär / 21:34 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,35 |
|
57,40 |
59,20 |
56,65 |
58,75 |
15954 |
04.Mär / 21:58 |
| E.ON SE NA O.N. |
TRADE |
|
+0,155 |
|
18,770 |
19,075 |
18,610 |
18,940 |
214091 |
04.Mär / 21:59 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,29 |
|
14,82 |
15,38 |
14,61 |
15,24 |
16656 |
04.Mär / 20:57 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,15 |
|
9,95 |
9,95 |
9,00 |
9,45 |
1943 |
04.Mär / 17:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
22,00 |
22,40 |
21,80 |
21,80 |
849 |
04.Mär / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+3,80 |
|
142,20 |
150,00 |
142,20 |
149,40 |
4564 |
04.Mär / 21:59 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,12 |
|
4,115 |
4,270 |
4,095 |
4,240 |
18169 |
04.Mär / 21:53 |
| ELUMEO SE |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,20 |
0 |
03.Mär / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,03 |
|
1,480 |
1,480 |
1,415 |
1,450 |
2702 |
04.Mär / 20:35 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
67,60 |
68,00 |
66,20 |
67,40 |
164 |
04.Mär / 21:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,90 |
|
37,45 |
39,40 |
37,15 |
38,90 |
12541 |
04.Mär / 21:42 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,38 |
|
13,55 |
14,10 |
13,41 |
13,92 |
181829 |
04.Mär / 21:54 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,264 |
|
5,326 |
5,714 |
5,326 |
5,660 |
292445 |
04.Mär / 21:35 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,90 |
2,90 |
2,90 |
2,90 |
0 |
04.Mär / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,30 |
|
11,30 |
11,40 |
11,30 |
11,10 |
8 |
04.Mär / 20:53 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,30 |
|
43,45 |
43,65 |
42,55 |
43,10 |
19870 |
04.Mär / 21:44 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
54,40 |
0 |
03.Mär / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+1,22 |
|
32,18 |
33,30 |
31,78 |
33,24 |
35912 |
04.Mär / 21:57 |
| FORIS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,30 |
0 |
03.Mär / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,50 |
|
13,50 |
13,85 |
13,10 |
13,45 |
1000 |
04.Mär / 16:08 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,50 |
|
81,40 |
83,50 |
80,10 |
82,10 |
3755 |
04.Mär / 21:09 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,30 |
|
76,90 |
78,75 |
76,10 |
78,25 |
7407 |
04.Mär / 21:34 |
| FREENET AG NA O.N. |
TRADE |
|
+0,34 |
|
27,24 |
28,00 |
27,24 |
27,94 |
183719 |
04.Mär / 21:55 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,78 |
|
39,71 |
40,07 |
39,00 |
39,23 |
16918 |
04.Mär / 21:53 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,01 |
|
48,08 |
48,91 |
47,93 |
48,59 |
36749 |
04.Mär / 21:23 |
| FRIWO AG O.N. |
TRADE |
|
-0,55 |
|
5,60 |
6,15 |
5,35 |
5,75 |
3948 |
04.Mär / 20:55 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,05 |
|
30,35 |
30,50 |
29,75 |
30,20 |
6847 |
04.Mär / 21:50 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,86 |
|
35,88 |
37,14 |
35,88 |
37,14 |
4030 |
04.Mär / 19:49 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,057 |
|
0,304 |
0,304 |
0,304 |
0,337 |
10 |
04.Mär / 16:26 |
| GEA GROUP AG |
TRADE |
|
+0,30 |
|
62,40 |
63,30 |
62,15 |
63,00 |
2940 |
04.Mär / 21:17 |
| GELSENWASSER AG |
STG |
|
+5 |
|
535 |
545 |
535 |
545 |
0 |
04.Mär / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,76 |
|
16,20 |
17,19 |
15,97 |
17,04 |
87224 |
04.Mär / 21:54 |
| GESCO SE NA O.N. |
TRADE |
|
-0,05 |
|
15,15 |
15,15 |
14,70 |
15,10 |
559 |
04.Mär / 17:00 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,98 |
|
15,22 |
16,10 |
15,02 |
15,94 |
27478 |
04.Mär / 20:48 |
| GIGASET AG O.N. |
TRADE |
|
+0,0046 |
|
0,0248 |
0,0250 |
0,0248 |
0,0232 |
131568 |
04.Mär / 21:16 |
| GRAMMER AG O.N. |
TRADE |
|
+0,05 |
|
6,80 |
6,80 |
6,75 |
6,85 |
2784 |
04.Mär / 16:57 |
| GRENKE AG NA O.N. |
TRADE |
|
0 |
|
13,96 |
14,16 |
13,74 |
14,10 |
15805 |
04.Mär / 21:14 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,05 |
|
4,46 |
4,46 |
4,26 |
4,35 |
4151 |
04.Mär / 20:57 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,06 |
|
4,690 |
4,730 |
4,560 |
4,690 |
105035 |
04.Mär / 21:36 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,30 |
|
22,70 |
23,00 |
22,70 |
23,00 |
431 |
04.Mär / 16:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,80 |
|
246,60 |
252,20 |
246,20 |
251,60 |
13481 |
04.Mär / 21:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,10 |
|
144,00 |
144,70 |
138,50 |
140,60 |
9964 |
04.Mär / 21:59 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,30 |
|
20,80 |
20,90 |
20,60 |
20,60 |
588 |
04.Mär / 16:49 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
-3 |
|
180 |
181 |
177 |
177 |
5 |
04.Mär / 14:13 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,45 |
|
179,70 |
184,50 |
177,85 |
183,00 |
30063 |
04.Mär / 21:55 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,18 |
|
2,89 |
3,10 |
2,83 |
3,10 |
9070 |
04.Mär / 20:30 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,056 |
|
1,322 |
1,388 |
1,322 |
1,370 |
499026 |
04.Mär / 21:56 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,90 |
|
77,60 |
78,40 |
77,60 |
77,90 |
65 |
04.Mär / 10:12 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,068 |
|
4,721 |
4,875 |
4,599 |
4,687 |
110347 |
04.Mär / 21:27 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,30 |
|
71,65 |
72,60 |
71,45 |
72,10 |
1929 |
04.Mär / 21:56 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,12 |
|
76,52 |
78,70 |
76,26 |
77,34 |
10784 |
04.Mär / 21:49 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,05 |
|
76,55 |
79,50 |
75,05 |
78,75 |
60543 |
04.Mär / 21:40 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
1,20 |
1,24 |
1,12 |
1,16 |
10519 |
04.Mär / 16:51 |
| HOCHTIEF AG |
TRADE |
|
+11,00 |
|
387,20 |
403,80 |
386,00 |
402,60 |
7959 |
04.Mär / 21:52 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,60 |
|
81,90 |
82,70 |
80,20 |
82,00 |
5336 |
04.Mär / 21:38 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,62 |
|
36,17 |
36,18 |
34,82 |
35,72 |
4844 |
04.Mär / 21:57 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+2,30 |
|
85,70 |
89,90 |
85,00 |
89,00 |
7093 |
04.Mär / 21:51 |
| INDUS HOLDING AG |
TRADE |
|
+0,95 |
|
29,50 |
30,95 |
29,50 |
30,85 |
2976 |
04.Mär / 21:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,55 |
0 |
26.Feb / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,95 |
|
41,635 |
44,285 |
41,150 |
44,140 |
192305 |
04.Mär / 21:59 |
| INIT INNOVATION O.N. |
TRADE |
|
+1,10 |
|
43,50 |
45,00 |
43,50 |
45,20 |
1032 |
04.Mär / 17:16 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,06 |
|
9,12 |
9,12 |
8,73 |
8,92 |
16280 |
04.Mär / 19:37 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,01 |
|
1,13 |
1,19 |
1,13 |
1,16 |
1051 |
04.Mär / 19:02 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,474 |
0 |
03.Mär / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,12 |
|
1,995 |
2,070 |
1,920 |
2,010 |
624 |
04.Mär / 19:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,30 |
|
21,80 |
22,40 |
21,65 |
22,20 |
12180 |
04.Mär / 20:52 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,20 |
|
19,60 |
19,90 |
19,60 |
19,65 |
2540 |
04.Mär / 14:17 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,02 |
|
26,02 |
27,62 |
26,02 |
27,74 |
21904 |
04.Mär / 21:50 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+2,40 |
|
62,20 |
64,90 |
61,40 |
64,70 |
1120 |
04.Mär / 19:11 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,66 |
|
30,72 |
31,26 |
30,38 |
30,96 |
21589 |
04.Mär / 21:43 |
| K+S AG NA O.N. |
TRADE |
|
-0,17 |
|
15,09 |
15,44 |
14,96 |
15,08 |
49485 |
04.Mär / 21:51 |
| KAP AG INH O.N. |
TRADE |
|
-0,04 |
|
1,89 |
1,89 |
1,77 |
1,83 |
4795 |
04.Mär / 20:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
04.Mär / 07:53 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,01 |
|
1,80 |
1,80 |
1,80 |
1,77 |
56 |
04.Mär / 19:42 |
| KION GROUP AG |
TRADE |
|
+1,70 |
|
52,85 |
55,00 |
52,65 |
54,25 |
24139 |
04.Mär / 21:36 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,04 |
0 |
02.Mär / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
11,00 |
11,06 |
11,00 |
11,04 |
46446 |
04.Mär / 21:55 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,30 |
|
12,56 |
13,00 |
12,54 |
12,96 |
2311 |
04.Mär / 20:56 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,90 |
|
104,30 |
108,30 |
104,10 |
106,10 |
2802 |
04.Mär / 19:28 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,18 |
|
8,75 |
8,90 |
8,72 |
8,81 |
4345 |
04.Mär / 20:31 |
| KPS AG NA O.N. |
TRADE |
|
+0,016 |
|
0,371 |
0,393 |
0,370 |
0,380 |
54115 |
04.Mär / 20:56 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
125,80 |
128,80 |
125,40 |
127,60 |
3226 |
04.Mär / 20:50 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+10 |
|
1090 |
1110 |
1080 |
1110 |
54 |
04.Mär / 19:41 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+25 |
|
1045 |
1080 |
1035 |
1065 |
323 |
04.Mär / 21:06 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+2,10 |
|
62,10 |
64,80 |
61,70 |
64,50 |
3235 |
04.Mär / 21:07 |
| LANXESS AG |
TRADE |
|
+0,15 |
|
16,85 |
17,50 |
16,62 |
16,98 |
47903 |
04.Mär / 21:29 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,55 |
|
66,75 |
67,00 |
65,85 |
66,20 |
5625 |
04.Mär / 21:22 |
| LEIFHEIT AG O.N. |
TRADE |
|
0 |
|
14,90 |
15,05 |
14,90 |
15,00 |
5366 |
04.Mär / 21:35 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,008 |
|
0,274 |
0,290 |
0,274 |
0,290 |
0 |
04.Mär / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,24 |
|
7,13 |
7,50 |
7,06 |
7,51 |
20675 |
04.Mär / 21:18 |
| LS TELCOM AG |
TRADE |
|
+0,12 |
|
3,64 |
3,64 |
3,64 |
3,54 |
340 |
04.Mär / 10:34 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,50 |
|
18,40 |
18,40 |
16,90 |
17,70 |
12 |
04.Mär / 18:04 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,116 |
|
8,280 |
8,558 |
8,156 |
8,452 |
784231 |
04.Mär / 21:59 |
| MAINOVA AG O.N. |
STG |
|
+28,00 |
|
356 |
390 |
356 |
390 |
7 |
02.Mär / 17:25 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-0,50 |
|
158,00 |
158,00 |
155,50 |
156,50 |
325 |
04.Mär / 17:59 |
| MASTERFLEX O.N. |
TRADE |
|
+0,40 |
|
13,25 |
13,40 |
13,00 |
13,50 |
1484 |
04.Mär / 17:29 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,950 |
0 |
03.Mär / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,04 |
|
3,55 |
3,59 |
3,52 |
3,56 |
2484 |
04.Mär / 14:29 |
| MBB SE O.N. |
TRADE |
|
+2,50 |
|
199,80 |
204,00 |
199,20 |
204,00 |
184 |
04.Mär / 19:22 |
| MEDICLIN AG |
TRADE |
|
-0,08 |
|
3,64 |
3,68 |
3,60 |
3,74 |
7388 |
04.Mär / 15:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,46 |
|
15,74 |
16,36 |
15,50 |
16,20 |
3701 |
04.Mär / 21:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,58 |
|
56,00 |
57,04 |
55,50 |
56,80 |
138841 |
04.Mär / 21:59 |
| MERCK KGAA O.N. |
TRADE |
|
+2,25 |
|
121,25 |
124,45 |
120,55 |
123,25 |
7518 |
04.Mär / 21:39 |
| META WOLF AG INH O.N. |
STG |
|
+0,22 |
|
2,34 |
2,72 |
2,34 |
2,64 |
0 |
04.Mär / 21:55 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
25,00 |
0 |
03.Mär / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,005 |
|
1,210 |
1,345 |
1,210 |
1,310 |
3215 |
04.Mär / 20:07 |
| MLP SE INH. O.N. |
TRADE |
|
+0,10 |
|
7,00 |
7,19 |
6,96 |
7,21 |
8313 |
04.Mär / 21:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+7,00 |
|
348,20 |
359,90 |
345,90 |
357,60 |
8130 |
04.Mär / 21:58 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,08 |
|
4,96 |
4,96 |
4,96 |
4,86 |
1 |
04.Mär / 10:40 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+7,80 |
|
527,20 |
538,80 |
526,00 |
537,00 |
22069 |
04.Mär / 21:58 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,95 |
|
29,90 |
30,75 |
29,25 |
30,60 |
18521 |
04.Mär / 21:44 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,20 |
|
31,60 |
32,10 |
31,60 |
31,70 |
3040 |
04.Mär / 17:11 |
| NAGARRO SE NA O.N. |
TRADE |
|
+1,85 |
|
49,78 |
51,95 |
49,24 |
51,75 |
5014 |
04.Mär / 21:22 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,70 |
|
67,55 |
69,70 |
67,05 |
69,45 |
21130 |
04.Mär / 21:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,02 |
|
3,42 |
3,46 |
3,14 |
3,44 |
6808 |
04.Mär / 16:36 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,04 |
|
1,355 |
1,460 |
1,355 |
1,420 |
2563 |
04.Mär / 20:56 |
| NORDEX SE O.N. |
TRADE |
|
+2,36 |
|
40,54 |
43,60 |
40,54 |
43,36 |
89003 |
04.Mär / 21:50 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
18,30 |
18,30 |
18,30 |
18,30 |
0 |
04.Mär / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,28 |
|
14,94 |
15,26 |
14,70 |
15,16 |
15196 |
04.Mär / 21:58 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+19 |
|
209 |
233 |
206 |
232 |
3910 |
04.Mär / 21:59 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,52 |
|
4,56 |
5,20 |
4,44 |
5,10 |
17463 |
04.Mär / 20:36 |
| OVB HOLDING AG |
STG |
|
-0,40 |
|
20,80 |
21,00 |
20,60 |
20,60 |
0 |
04.Mär / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
+0,0068 |
|
0,085 |
0,100 |
0,060 |
0,080 |
28156 |
04.Mär / 17:15 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
3,78 |
3,80 |
3,78 |
3,80 |
0 |
04.Mär / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,22 |
|
2,180 |
2,640 |
1,955 |
2,050 |
153626 |
04.Mär / 20:59 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,28 |
|
7,82 |
8,28 |
7,64 |
8,13 |
33095 |
04.Mär / 21:48 |
| PEARL GOLD AG INH ON |
STG |
|
+0,005 |
|
0,540 |
0,600 |
0,490 |
0,545 |
366 |
04.Mär / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
164,20 |
165,80 |
164,20 |
165,00 |
108 |
04.Mär / 14:29 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,03 |
|
2,51 |
2,51 |
2,45 |
2,52 |
1060 |
04.Mär / 20:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,63 |
0,67 |
0,62 |
0,62 |
0 |
04.Mär / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,79 |
1,79 |
0 |
04.Mär / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,33 |
|
8,91 |
8,91 |
8,51 |
8,56 |
3369 |
04.Mär / 21:39 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,05 |
|
33,93 |
34,46 |
33,77 |
34,27 |
36504 |
04.Mär / 21:57 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,18 |
|
8,44 |
8,58 |
8,30 |
8,50 |
12203 |
04.Mär / 21:06 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,036 |
|
4,412 |
4,532 |
4,412 |
4,494 |
23021 |
04.Mär / 18:10 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,90 |
45,90 |
45,30 |
45,70 |
341 |
04.Mär / 17:24 |
| PUMA SE |
TRADE |
|
-0,06 |
|
21,67 |
22,10 |
21,43 |
21,71 |
97095 |
04.Mär / 21:46 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,08 |
|
26,52 |
28,26 |
25,60 |
28,08 |
11236 |
04.Mär / 21:39 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
25,60 |
25,80 |
25,60 |
25,00 |
263 |
04.Mär / 14:09 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,006 |
|
0,784 |
0,788 |
0,782 |
0,786 |
29481 |
04.Mär / 20:33 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,30 |
|
13,00 |
13,40 |
13,00 |
13,20 |
110 |
04.Mär / 17:51 |
| RATIONAL AG |
TRADE |
|
+4,50 |
|
714,00 |
731,50 |
714,00 |
725,50 |
190 |
04.Mär / 21:48 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,01 |
|
1,09 |
1,15 |
1,09 |
1,11 |
1235 |
04.Mär / 16:22 |
| RHEINMETALL AG |
TRADE |
|
+56,50 |
|
1583,00 |
1649,50 |
1565,00 |
1645,00 |
54075 |
04.Mär / 21:58 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
12,60 |
12,60 |
12,60 |
12,70 |
70 |
04.Mär / 16:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
2,80 |
2,92 |
2,80 |
2,90 |
5171 |
04.Mär / 17:38 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,10 |
|
52,82 |
53,84 |
52,82 |
53,60 |
99045 |
04.Mär / 21:57 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,10 |
|
17,88 |
18,28 |
17,74 |
18,14 |
8380 |
04.Mär / 20:11 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,20 |
|
50,35 |
51,90 |
49,52 |
51,70 |
9976 |
04.Mär / 21:35 |
| SAP SE O.N. |
TRADE |
|
-0,62 |
|
166,40 |
169,50 |
165,52 |
168,56 |
116723 |
04.Mär / 21:59 |
| SARTORIUS AG O.N. |
TRADE |
|
+8,00 |
|
180,60 |
188,20 |
180,00 |
186,20 |
177 |
04.Mär / 18:33 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+6,40 |
|
225,90 |
233,20 |
224,30 |
232,30 |
3145 |
04.Mär / 21:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,30 |
14,30 |
14,20 |
14,20 |
1361 |
04.Mär / 14:33 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
14,28 |
14,36 |
14,04 |
14,18 |
17054 |
04.Mär / 20:00 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,15 |
|
5,85 |
5,85 |
5,85 |
6,00 |
220 |
04.Mär / 15:43 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,35 |
|
69,20 |
71,80 |
68,40 |
71,30 |
7527 |
04.Mär / 21:44 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+11,30 |
|
188,80 |
203,00 |
187,60 |
200,50 |
6041 |
04.Mär / 21:45 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,90 |
|
13,85 |
13,85 |
12,85 |
13,10 |
16142 |
04.Mär / 21:20 |
| SFC ENERGY AG |
TRADE |
|
+0,70 |
|
14,16 |
15,16 |
14,02 |
15,04 |
20500 |
04.Mär / 21:08 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,065 |
|
3,875 |
3,970 |
3,815 |
3,905 |
57091 |
04.Mär / 21:03 |
| SIEMENS AG NA O.N. |
TRADE |
|
+5,85 |
|
226,05 |
234,85 |
225,10 |
234,00 |
72575 |
04.Mär / 21:56 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+7,00 |
|
154,50 |
163,35 |
152,85 |
162,85 |
270185 |
04.Mär / 21:58 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+1,38 |
|
40,13 |
41,94 |
40,13 |
41,78 |
47436 |
04.Mär / 21:53 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,55 |
|
52,85 |
55,15 |
51,90 |
54,05 |
7117 |
04.Mär / 21:50 |
| SIMONA AG O.N. |
STG |
|
+1 |
|
48 |
49 |
48 |
49 |
0 |
04.Mär / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,085 |
|
1,645 |
1,715 |
1,525 |
1,600 |
20046 |
04.Mär / 19:33 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
04.Mär / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+3,35 |
|
61,50 |
65,90 |
61,40 |
65,15 |
58339 |
04.Mär / 21:59 |
| SIXT SE VZO O.N. |
TRADE |
|
+2,50 |
|
52,00 |
55,50 |
52,00 |
55,10 |
35334 |
04.Mär / 21:54 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,72 |
|
28,50 |
32,14 |
28,32 |
31,66 |
40524 |
04.Mär / 21:56 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
81,00 |
0 |
03.Mär / 22:25 |
| SOFTING AG O.N. |
TRADE |
|
-0,04 |
|
2,78 |
2,88 |
2,78 |
2,82 |
1180 |
04.Mär / 14:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,0005 |
|
0,0070 |
0,0070 |
0,0070 |
0,0065 |
22000 |
04.Mär / 18:00 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,02 |
|
17,74 |
18,12 |
17,52 |
17,90 |
23472 |
04.Mär / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+3,00 |
|
119,40 |
123,20 |
118,60 |
121,60 |
1334 |
04.Mär / 20:50 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,40 |
|
20,45 |
20,50 |
19,70 |
20,25 |
893 |
04.Mär / 17:37 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,80 |
|
33,45 |
34,50 |
33,40 |
34,25 |
12777 |
04.Mär / 21:49 |
| STS GROUP AG O.N. |
TRADE |
|
-0,18 |
|
2,90 |
2,96 |
2,82 |
2,96 |
10315 |
04.Mär / 18:19 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,015 |
|
9,880 |
9,945 |
9,785 |
9,925 |
15913 |
04.Mär / 19:12 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+3,05 |
|
53,20 |
57,15 |
52,15 |
56,70 |
35750 |
04.Mär / 21:48 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
12,10 |
12,10 |
12,10 |
12,25 |
100 |
04.Mär / 12:41 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-2,46 |
|
73,40 |
74,34 |
69,78 |
71,22 |
37857 |
04.Mär / 21:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
0 |
|
1,450 |
1,450 |
1,410 |
1,425 |
1763 |
04.Mär / 15:31 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,06 |
|
15,49 |
15,90 |
15,48 |
15,68 |
17893 |
04.Mär / 19:56 |
| TAKKT AG O.N. |
TRADE |
|
+0,045 |
|
3,100 |
3,110 |
2,955 |
3,055 |
65318 |
04.Mär / 21:59 |
| TALANX AG NA O.N. |
TRADE |
|
+2,70 |
|
103,10 |
106,20 |
102,60 |
106,20 |
1876 |
04.Mär / 18:42 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,075 |
|
0,070 |
0,090 |
0,035 |
0,035 |
7900 |
04.Mär / 16:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,024 |
|
4,492 |
4,560 |
4,430 |
4,554 |
228943 |
04.Mär / 21:44 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,90 |
|
26,20 |
27,30 |
26,00 |
27,10 |
1911 |
04.Mär / 19:10 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,014 |
0 |
03.Mär / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,256 |
|
9,482 |
9,888 |
9,234 |
9,850 |
281185 |
04.Mär / 21:42 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,255 |
|
8,455 |
8,725 |
8,430 |
8,630 |
62030 |
04.Mär / 21:11 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-1,12 |
|
32,96 |
33,16 |
30,90 |
32,12 |
30043 |
04.Mär / 21:44 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,004 |
|
0,161 |
0,161 |
0,161 |
0,170 |
11192 |
04.Mär / 12:12 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,25 |
|
33,60 |
34,35 |
33,05 |
34,15 |
1592 |
04.Mär / 19:40 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,14 |
0 |
03.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,20 |
|
27,50 |
28,18 |
27,38 |
28,08 |
12785 |
04.Mär / 19:01 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
78,00 |
0 |
03.Mär / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,72 |
|
26,02 |
26,94 |
25,20 |
26,84 |
36647 |
04.Mär / 21:55 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
18,05 |
19,10 |
18,05 |
18,45 |
9618 |
04.Mär / 20:42 |
| VISCOM SE O.N. |
TRADE |
|
-0,08 |
|
4,22 |
4,28 |
4,18 |
4,28 |
3545 |
04.Mär / 17:10 |
| FAMICORD AG |
TRADE |
|
-0,02 |
|
4,96 |
4,98 |
4,94 |
5,05 |
1554 |
04.Mär / 12:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,05 |
|
94,20 |
96,55 |
94,05 |
96,05 |
10339 |
04.Mär / 21:53 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,46 |
|
93,90 |
95,52 |
93,30 |
94,76 |
103931 |
04.Mär / 21:54 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,17 |
|
4,64 |
4,70 |
4,45 |
4,45 |
1508 |
04.Mär / 20:39 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,36 |
|
26,73 |
26,94 |
26,35 |
26,50 |
282337 |
04.Mär / 21:55 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,30 |
|
76,20 |
79,30 |
75,70 |
78,80 |
3874 |
04.Mär / 21:41 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,80 |
|
70,45 |
74,40 |
69,80 |
73,60 |
19992 |
04.Mär / 21:54 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,12 |
|
19,30 |
19,68 |
19,14 |
19,56 |
16221 |
04.Mär / 21:40 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,50 |
8,50 |
8,50 |
8,50 |
0 |
04.Mär / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
49,00 |
50,20 |
49,00 |
49,70 |
519 |
04.Mär / 17:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,35 |
|
16,45 |
17,25 |
16,35 |
16,85 |
3350 |
04.Mär / 21:59 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
23 |
23 |
23 |
23 |
0 |
02.Mär / 17:16 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,026 |
|
0,359 |
0,359 |
0,359 |
0,333 |
3 |
04.Mär / 13:24 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,50 |
|
15,80 |
16,28 |
15,78 |
16,22 |
8027 |
04.Mär / 20:58 |
| YOC AG O.N. |
TRADE |
|
+0,08 |
|
6,52 |
6,90 |
6,52 |
6,74 |
1212 |
04.Mär / 16:29 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,01 |
|
0,775 |
0,845 |
0,745 |
0,750 |
0 |
04.Mär / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,315 |
|
19,310 |
19,790 |
19,140 |
19,645 |
128647 |
04.Mär / 21:59 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,60 |
|
49,20 |
50,20 |
49,20 |
50,40 |
1147 |
04.Mär / 18:20 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
