Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
1+1 AG INH O.N. |
TRADE |
|
-0,34 |
|
16,42 |
16,42 |
15,76 |
15,92 |
16591 |
28.Mär / 22:26 |
11 88 0 SOLUTIONS AG |
TRADE |
|
-0,095 |
|
0,755 |
0,755 |
0,750 |
0,730 |
8125 |
28.Mär / 22:26 |
2INVEST AG NA O.N. |
TRADE |
|
-0,05 |
|
8,50 |
8,50 |
8,50 |
8,60 |
23 |
28.Mär / 22:26 |
3U HOLDING AG |
TRADE |
|
-0,05 |
|
1,820 |
1,820 |
1,710 |
1,725 |
11170 |
28.Mär / 22:26 |
4SC AG INH. O.N. |
TRADE |
|
-0,15 |
|
8,55 |
8,80 |
8,55 |
8,70 |
716 |
28.Mär / 22:26 |
7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,045 |
|
3,235 |
3,235 |
3,090 |
3,155 |
76240 |
28.Mär / 22:26 |
A.S.CREATION TAPETEN NA |
TRADE |
|
-0,30 |
|
9,40 |
9,40 |
9,40 |
9,75 |
10 |
28.Mär / 22:26 |
AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,07 |
|
0,690 |
0,690 |
0,690 |
0,765 |
251 |
28.Mär / 22:26 |
ABOUT YOU HOLDING SE |
TRADE |
|
-0,026 |
|
4,400 |
4,448 |
4,214 |
4,330 |
13899 |
28.Mär / 22:26 |
ACCENTRO R.EST.AG O.N. |
TRADE |
|
-0,04 |
|
0,585 |
0,585 |
0,585 |
0,610 |
1 |
28.Mär / 22:26 |
ADESSO SE INH O.N. |
TRADE |
|
-4,20 |
|
113,80 |
113,80 |
108,20 |
109,40 |
3127 |
28.Mär / 22:26 |
ADIDAS AG NA O.N. |
TRADE |
|
+2,10 |
|
204,45 |
208,00 |
204,25 |
206,90 |
10135 |
28.Mär / 22:26 |
ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,06 |
|
19,96 |
19,98 |
19,86 |
19,94 |
1727 |
28.Mär / 22:26 |
AHLERS AG NA O.N. |
TRADE |
|
-0,0015 |
|
0,0135 |
0,0135 |
0,0130 |
0,0140 |
4200 |
28.Mär / 22:26 |
AIXTRON SE NA O.N. |
TRADE |
|
+0,17 |
|
24,23 |
24,81 |
23,18 |
24,44 |
351810 |
28.Mär / 22:26 |
ALBA SE O.N. |
TRADE |
|
+0,35 |
|
10,45 |
10,90 |
10,45 |
10,55 |
177 |
28.Mär / 22:26 |
ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,06 |
0 |
20.Mär / 22:26 |
ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+2,40 |
|
55,60 |
58,20 |
55,00 |
58,20 |
387 |
28.Mär / 22:26 |
ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
11,20 |
0 |
27.Mär / 22:26 |
ALLGEIER SE NA O.N. |
TRADE |
|
-0,85 |
|
21,05 |
21,05 |
20,10 |
20,20 |
2435 |
28.Mär / 22:26 |
ALLIANZ SE NA O.N. |
TRADE |
|
+0,30 |
|
277,30 |
278,10 |
276,55 |
277,75 |
65813 |
28.Mär / 22:26 |
ALSTRIA OFFICE REIT-AG |
TRADE |
|
-0,17 |
|
3,570 |
3,570 |
3,305 |
3,390 |
26549 |
28.Mär / 22:25 |
ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,10 |
|
36,30 |
37,50 |
35,40 |
36,80 |
13214 |
28.Mär / 22:26 |
AMADEUS FIRE AG |
TRADE |
|
-0,60 |
|
121,00 |
121,00 |
119,20 |
120,20 |
1404 |
28.Mär / 22:26 |
ARTNET AG NA O.N. |
TRADE |
|
+0,05 |
|
5,60 |
5,75 |
5,60 |
5,80 |
500 |
28.Mär / 22:26 |
ATOSS SOFTWARE AG |
TRADE |
|
+2,00 |
|
276 |
278 |
272 |
275 |
1152 |
28.Mär / 22:26 |
AUMANN AG INH O.N. |
TRADE |
|
0 |
|
17,44 |
17,60 |
17,28 |
17,50 |
13143 |
28.Mär / 22:26 |
AURUBIS AG |
TRADE |
|
+0,18 |
|
65,28 |
65,30 |
64,46 |
65,00 |
12745 |
28.Mär / 22:26 |
AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,208 |
|
4,597 |
4,597 |
4,321 |
4,393 |
86867 |
28.Mär / 22:26 |
B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,02 |
|
1,77 |
1,77 |
1,73 |
1,73 |
807 |
28.Mär / 22:26 |
BASF SE NA O.N. |
TRADE |
|
-0,16 |
|
53,29 |
53,48 |
52,73 |
52,90 |
269624 |
28.Mär / 22:26 |
BASLER AG O.N. |
TRADE |
|
-1,02 |
|
11,74 |
11,96 |
10,16 |
10,76 |
37722 |
28.Mär / 22:26 |
BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,05 |
|
6,55 |
6,55 |
6,45 |
6,50 |
1581 |
28.Mär / 22:26 |
BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,15 |
|
99,55 |
100,30 |
99,35 |
99,50 |
7525 |
28.Mär / 22:26 |
BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,30 |
|
106,60 |
107,18 |
106,12 |
106,82 |
23284 |
28.Mär / 22:26 |
BAYER AG NA O.N. |
TRADE |
|
-0,005 |
|
28,680 |
28,695 |
28,175 |
28,445 |
257621 |
28.Mär / 22:26 |
BAYWA AG NA O.N. |
TRADE |
|
+3,00 |
|
32,50 |
34,80 |
30,70 |
33,80 |
1776 |
28.Mär / 22:26 |
BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,95 |
|
26,00 |
26,00 |
25,00 |
25,35 |
29262 |
28.Mär / 22:26 |
BECHTLE AG O.N. |
TRADE |
|
+0,63 |
|
48,25 |
49,02 |
48,11 |
48,88 |
18572 |
28.Mär / 22:26 |
BEIERSDORF AG O.N. |
TRADE |
|
-1,00 |
|
135,60 |
135,85 |
134,85 |
135,00 |
1814 |
28.Mär / 22:26 |
BERENTZEN-GRP.AG |
TRADE |
|
-0,10 |
|
5,50 |
5,50 |
5,35 |
5,40 |
13193 |
28.Mär / 22:26 |
BERTRANDT AG O.N. |
TRADE |
|
0 |
|
45,25 |
45,60 |
45,10 |
45,70 |
497 |
28.Mär / 22:26 |
BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,09 |
|
2,61 |
2,72 |
2,56 |
2,64 |
1746 |
28.Mär / 22:26 |
BIJOU BRIGITTE O.N. |
TRADE |
|
+1,30 |
|
38,00 |
38,80 |
37,50 |
38,70 |
4112 |
28.Mär / 22:26 |
BIKE24 HLDG O.N. |
TRADE |
|
-0,06 |
|
1,492 |
1,492 |
1,384 |
1,432 |
16815 |
28.Mär / 22:26 |
BILFINGER SE O.N. |
TRADE |
|
-0,70 |
|
43,94 |
44,00 |
43,08 |
43,22 |
10916 |
28.Mär / 22:26 |
BIOFRONTERA AG NA O.N. |
TRADE |
|
+0,001 |
|
0,312 |
0,340 |
0,312 |
0,336 |
5680 |
28.Mär / 22:26 |
BIOTEST AG ST O.N. |
TRADE |
|
-0,40 |
|
42,40 |
42,40 |
42,20 |
42,20 |
150 |
28.Mär / 22:26 |
BIOTEST AG VZ O.N. |
TRADE |
|
-0,40 |
|
27,20 |
28,00 |
26,60 |
26,60 |
135 |
28.Mär / 22:26 |
BORUSSIA DORTMUND |
TRADE |
|
-0,005 |
|
3,365 |
3,370 |
3,330 |
3,350 |
88513 |
28.Mär / 22:26 |
BRAIN BIOTEC NA O.N. |
TRADE |
|
0 |
|
3,56 |
3,61 |
3,55 |
3,60 |
5246 |
28.Mär / 22:26 |
BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,006 |
|
1,448 |
1,468 |
1,354 |
1,440 |
151013 |
28.Mär / 22:26 |
BRENNTAG SE NA O.N. |
TRADE |
|
-0,80 |
|
79,16 |
79,16 |
78,00 |
78,12 |
4374 |
28.Mär / 22:26 |
BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
22,30 |
22,30 |
22,00 |
22,20 |
549 |
28.Mär / 22:26 |
CAMERIT AG INH. O.N. |
STG |
|
0 |
|
48,40 |
48,40 |
48,40 |
48,40 |
0 |
28.Mär / 17:15 |
CANCOM SE O.N. |
TRADE |
|
+0,92 |
|
26,78 |
28,22 |
26,34 |
27,74 |
34379 |
28.Mär / 22:26 |
CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
14,20 |
14,70 |
14,20 |
14,70 |
0 |
28.Mär / 17:15 |
CARL ZEISS MEDITEC AG |
TRADE |
|
-3,50 |
|
119,85 |
119,85 |
115,45 |
116,15 |
5492 |
28.Mär / 22:26 |
CCS ABWICKLUNGS AG INH ON |
TRADE |
|
+0,01 |
|
0,2500 |
0,2865 |
0,2500 |
0,2555 |
2297 |
28.Mär / 22:26 |
CECONOMY AG INH O.N. |
TRADE |
|
-0,028 |
|
1,846 |
1,900 |
1,838 |
1,862 |
37137 |
28.Mär / 22:26 |
CENIT AG O.N. |
TRADE |
|
-0,10 |
|
12,40 |
12,70 |
12,25 |
12,55 |
4501 |
28.Mär / 22:26 |
CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,60 |
|
103,80 |
103,80 |
100,00 |
102,80 |
689 |
28.Mär / 22:26 |
CHERRY SE O.N. |
TRADE |
|
+0,022 |
|
1,690 |
1,690 |
1,554 |
1,626 |
24607 |
28.Mär / 22:26 |
CO.DON AG INH. O.N. |
TRADE |
|
-0,0038 |
|
0,0112 |
0,0112 |
0,0112 |
0,0150 |
1300 |
28.Mär / 22:26 |
COMMERZBANK AG |
TRADE |
|
-0,11 |
|
12,840 |
12,845 |
12,640 |
12,665 |
878557 |
28.Mär / 22:26 |
COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,84 |
|
29,24 |
29,28 |
28,30 |
28,44 |
23357 |
28.Mär / 22:26 |
CONTINENTAL AG O.N. |
TRADE |
|
-0,14 |
|
67,50 |
67,78 |
66,62 |
66,92 |
11852 |
28.Mär / 22:26 |
COVESTRO AG O.N. |
TRADE |
|
+0,34 |
|
50,06 |
50,84 |
49,76 |
50,54 |
31883 |
28.Mär / 22:26 |
CREDITSHELF AG INH O.N. |
STG |
|
+0,02 |
|
1,72 |
1,72 |
1,72 |
1,72 |
0 |
28.Mär / 21:55 |
CROPENERGIES AG |
TRADE |
|
-0,04 |
|
11,20 |
11,20 |
11,20 |
11,20 |
7957 |
27.Feb / 22:26 |
CTS EVENTIM KGAA |
TRADE |
|
+0,95 |
|
81,65 |
83,20 |
81,25 |
82,60 |
4971 |
28.Mär / 22:26 |
DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,08 |
|
46,46 |
46,89 |
46,41 |
46,76 |
109988 |
28.Mär / 22:26 |
DATA MODUL AG O.N. |
TRADE |
|
+1,00 |
|
36,20 |
37,80 |
36,00 |
37,20 |
331 |
28.Mär / 22:26 |
DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,805 |
|
27,220 |
27,220 |
26,145 |
26,270 |
64493 |
28.Mär / 22:26 |
DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,20 |
2,22 |
2,12 |
2,26 |
26810 |
28.Mär / 22:26 |
DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,005 |
|
0,765 |
0,780 |
0,760 |
0,785 |
8189 |
28.Mär / 22:26 |
DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,90 |
|
34,02 |
34,30 |
32,52 |
33,10 |
13654 |
28.Mär / 22:26 |
DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,198 |
|
14,672 |
14,740 |
14,512 |
14,552 |
850012 |
28.Mär / 22:26 |
DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,45 |
|
188,80 |
189,95 |
187,90 |
189,65 |
3542 |
28.Mär / 22:26 |
DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,08 |
|
18,92 |
19,28 |
18,92 |
19,14 |
2779 |
28.Mär / 22:26 |
DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,705 |
|
40,20 |
40,20 |
39,20 |
39,87 |
204909 |
28.Mär / 22:26 |
DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
19,18 |
19,21 |
18,90 |
19,01 |
11958 |
28.Mär / 22:26 |
DEUTZ AG O.N. |
TRADE |
|
-0,155 |
|
5,990 |
6,040 |
5,805 |
5,865 |
186189 |
28.Mär / 22:26 |
DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,15 |
|
1,80 |
1,80 |
1,69 |
1,64 |
2700 |
28.Mär / 22:26 |
DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
-0,16 |
|
5,70 |
5,70 |
5,62 |
5,68 |
1270 |
28.Mär / 22:26 |
DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
9,70 |
0 |
25.Mär / 22:26 |
DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
43,80 |
44,00 |
43,80 |
43,90 |
642 |
28.Mär / 22:26 |
DR. HOENLE AG O.N. |
TRADE |
|
-0,05 |
|
19,35 |
19,45 |
19,35 |
19,45 |
470 |
28.Mär / 22:26 |
DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,94 |
|
93,46 |
94,42 |
92,30 |
92,48 |
30366 |
28.Mär / 22:26 |
DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,30 |
|
45,60 |
45,70 |
44,70 |
45,30 |
544 |
28.Mär / 22:26 |
DRAEGERWERK VZO O.N. |
TRADE |
|
-1,00 |
|
50,80 |
51,30 |
50,30 |
50,40 |
1412 |
28.Mär / 22:26 |
DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,15 |
|
25,60 |
25,90 |
25,45 |
25,75 |
3952 |
28.Mär / 22:26 |
DT.KONSUM REIT-AG |
TRADE |
|
+0,10 |
|
3,08 |
3,19 |
2,95 |
2,98 |
16250 |
28.Mär / 22:26 |
DT.PFANDBRIEFBK AG |
TRADE |
|
-0,014 |
|
4,958 |
4,998 |
4,816 |
4,922 |
302892 |
28.Mär / 22:26 |
DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
7,95 |
7,95 |
7,95 |
8,05 |
2 |
28.Mär / 22:26 |
DT.TELEKOM AG NA |
TRADE |
|
+0,05 |
|
22,395 |
22,590 |
22,380 |
22,465 |
439256 |
28.Mär / 22:26 |
DUERR AG O.N. |
TRADE |
|
-0,20 |
|
21,36 |
21,60 |
21,12 |
21,36 |
15069 |
28.Mär / 22:26 |
DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,16 |
|
41,02 |
41,10 |
40,70 |
40,88 |
65903 |
28.Mär / 22:26 |
E.ON SE NA O.N. |
TRADE |
|
-0,03 |
|
12,820 |
12,905 |
12,805 |
12,860 |
255758 |
28.Mär / 22:26 |
ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,02 |
|
37,48 |
37,86 |
36,74 |
37,52 |
15190 |
28.Mär / 22:26 |
ECOTEL COMMUNICATION AG |
TRADE |
|
-0,45 |
|
15,30 |
15,35 |
15,10 |
15,40 |
1823 |
28.Mär / 22:26 |
EINHELL GERMANY VZO O.N. |
TRADE |
|
+0,40 |
|
151,60 |
154,20 |
148,20 |
152,80 |
310 |
28.Mär / 22:26 |
EISEN- U.HUETTENWERKE |
STG |
|
-0,05 |
|
9,85 |
9,85 |
9,65 |
9,80 |
0 |
28.Mär / 17:15 |
ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,30 |
|
72,90 |
74,00 |
72,70 |
73,80 |
2307 |
28.Mär / 22:26 |
ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,14 |
|
6,000 |
6,100 |
5,795 |
6,070 |
26437 |
28.Mär / 22:26 |
ELUMEO SE |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,32 |
0 |
25.Mär / 22:26 |
ENAPTER AG INH O.N. |
TRADE |
|
+0,12 |
|
5,78 |
6,18 |
5,56 |
6,04 |
8686 |
28.Mär / 22:26 |
ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-2,20 |
|
77,00 |
78,20 |
74,00 |
73,80 |
1633 |
28.Mär / 22:26 |
ENCAVIS AG INH. O.N. |
TRADE |
|
-0,01 |
|
16,845 |
16,880 |
16,835 |
16,860 |
70919 |
28.Mär / 22:26 |
ENERGIEKONTOR O.N. |
TRADE |
|
-6,40 |
|
71,00 |
71,00 |
62,70 |
65,20 |
37455 |
28.Mär / 22:26 |
EPIGENOMICS AG NA O.N. |
TRADE |
|
-0,06 |
|
1,790 |
1,875 |
1,755 |
1,820 |
212 |
28.Mär / 22:26 |
EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,03 |
|
18,400 |
18,495 |
18,255 |
18,330 |
37293 |
28.Mär / 22:26 |
EVOTEC SE INH O.N. |
TRADE |
|
+0,33 |
|
14,475 |
14,775 |
14,200 |
14,640 |
155005 |
28.Mär / 22:26 |
FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,56 |
3,60 |
3,56 |
3,56 |
25 |
28.Mär / 21:55 |
FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,70 |
|
10,40 |
10,40 |
10,40 |
10,20 |
50 |
28.Mär / 22:26 |
FIELMANN GROUP AG O.N. |
TRADE |
|
0 |
|
42,90 |
42,90 |
42,28 |
42,54 |
5823 |
28.Mär / 22:26 |
FIRST SENSOR AG O.N. |
TRADE |
|
-0,60 |
|
58,40 |
58,40 |
58,00 |
59,00 |
3 |
28.Mär / 22:26 |
FLATEXDEGIRO AG NA O.N. |
TRADE |
|
+0,205 |
|
10,35 |
10,52 |
10,25 |
10,45 |
82741 |
28.Mär / 22:26 |
FORIS AG |
TRADE |
|
+0,04 |
|
1,48 |
1,50 |
1,48 |
1,50 |
5725 |
28.Mär / 22:26 |
FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
24,50 |
24,90 |
24,10 |
24,60 |
4367 |
28.Mär / 22:26 |
FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,26 |
|
15,02 |
15,60 |
14,86 |
15,52 |
10779 |
28.Mär / 22:26 |
FRANCOTYP-POSTALIA HLDG |
TRADE |
|
-0,02 |
|
2,46 |
2,48 |
2,42 |
2,52 |
5251 |
28.Mär / 22:26 |
FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,43 |
|
48,88 |
49,18 |
48,60 |
48,88 |
9269 |
28.Mär / 22:26 |
FREENET AG NA O.N. |
TRADE |
|
+0,04 |
|
26,18 |
26,20 |
26,00 |
26,10 |
65990 |
28.Mär / 22:26 |
FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,10 |
|
35,49 |
36,02 |
35,45 |
35,65 |
10990 |
28.Mär / 22:26 |
FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,01 |
|
24,87 |
25,38 |
24,87 |
25,00 |
73429 |
28.Mär / 22:26 |
FRIWO AG O.N. |
TRADE |
|
+2,60 |
|
29,20 |
31,20 |
29,20 |
31,60 |
88 |
28.Mär / 22:26 |
FUCHS SE NA ST O.N. |
TRADE |
|
-0,85 |
|
36,90 |
36,90 |
35,90 |
35,95 |
3496 |
28.Mär / 22:26 |
FUCHS SE VZO NA O.N. |
TRADE |
|
-0,20 |
|
45,88 |
46,12 |
45,40 |
45,92 |
3544 |
28.Mär / 22:26 |
GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,795 |
0 |
26.Mär / 22:26 |
GEA GROUP AG |
TRADE |
|
-0,44 |
|
39,42 |
39,46 |
39,01 |
39,19 |
1589 |
28.Mär / 22:26 |
GELSENWASSER AG |
STG |
|
0 |
|
670 |
670 |
670 |
670 |
0 |
28.Mär / 17:15 |
GERM.VAL.PRP.GRP INH O.N. |
STG |
|
-0,02 |
|
0,80 |
0,80 |
0,78 |
0,78 |
0 |
28.Mär / 17:15 |
GERRESHEIMER AG |
TRADE |
|
0 |
|
104,30 |
105,90 |
103,00 |
104,50 |
5263 |
28.Mär / 22:26 |
GESCO SE NA O.N. |
TRADE |
|
+0,65 |
|
17,20 |
17,85 |
17,10 |
17,75 |
8129 |
28.Mär / 22:26 |
GFT TECHNOLOGIES SE |
TRADE |
|
-0,24 |
|
27,42 |
27,48 |
26,84 |
27,06 |
7214 |
28.Mär / 22:26 |
GIGASET AG O.N. |
TRADE |
|
+0,0075 |
|
0,0400 |
0,0600 |
0,0400 |
0,0525 |
69140 |
28.Mär / 22:26 |
GRAMMER AG O.N. |
TRADE |
|
-0,40 |
|
11,00 |
11,40 |
10,40 |
10,20 |
2099 |
28.Mär / 22:26 |
GRENKE AG NA O.N. |
TRADE |
|
-0,70 |
|
25,00 |
25,00 |
24,15 |
24,25 |
7859 |
28.Mär / 22:26 |
H+R KGAA INH. O.N. |
TRADE |
|
-0,08 |
|
4,82 |
4,85 |
4,82 |
4,86 |
3199 |
28.Mär / 22:26 |
HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,06 |
|
6,79 |
6,87 |
6,69 |
6,85 |
79555 |
28.Mär / 22:26 |
HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,14 |
|
16,74 |
16,86 |
16,66 |
16,72 |
2147 |
28.Mär / 22:26 |
HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,90 |
|
252,90 |
254,90 |
249,10 |
254,30 |
8851 |
28.Mär / 22:26 |
HANSEYACHTS O.N. |
TRADE |
|
0 |
|
2,68 |
2,68 |
2,64 |
2,70 |
2854 |
28.Mär / 22:26 |
HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,20 |
|
139,40 |
139,50 |
135,70 |
138,40 |
6609 |
28.Mär / 22:26 |
HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,30 |
|
28,40 |
29,20 |
28,40 |
29,10 |
3017 |
28.Mär / 22:26 |
HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
89,50 |
89,50 |
89,50 |
89,50 |
2 |
28.Mär / 17:15 |
HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,60 |
|
101,35 |
102,40 |
100,85 |
102,00 |
24066 |
28.Mär / 22:26 |
HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,12 |
|
3,26 |
3,26 |
3,02 |
3,15 |
23062 |
28.Mär / 22:26 |
HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,011 |
|
1,019 |
1,049 |
1,005 |
1,037 |
456424 |
28.Mär / 22:26 |
HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
84,90 |
85,40 |
84,90 |
85,20 |
345 |
28.Mär / 22:26 |
HELLOFRESH SE INH O.N. |
TRADE |
|
-0,032 |
|
6,602 |
6,664 |
6,460 |
6,556 |
351607 |
28.Mär / 22:26 |
HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,78 |
|
66,96 |
67,34 |
66,50 |
66,74 |
1075 |
28.Mär / 22:26 |
HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,28 |
|
74,48 |
75,00 |
74,16 |
74,48 |
12353 |
28.Mär / 22:26 |
HENSOLDT AG INH O.N. |
TRADE |
|
+0,98 |
|
42,70 |
43,98 |
42,62 |
43,62 |
289071 |
28.Mär / 22:26 |
HGEARS AG INH O.N. |
TRADE |
|
-0,14 |
|
2,53 |
2,74 |
2,53 |
2,65 |
1465 |
28.Mär / 22:26 |
HOCHTIEF AG |
TRADE |
|
-3,10 |
|
110,70 |
110,70 |
105,60 |
107,70 |
5807 |
28.Mär / 22:26 |
HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,30 |
|
73,45 |
74,60 |
72,95 |
74,50 |
2443 |
28.Mär / 22:26 |
HUGO BOSS AG NA O.N. |
TRADE |
|
-0,64 |
|
55,14 |
55,66 |
54,08 |
54,54 |
27198 |
28.Mär / 22:26 |
HYPOPORT SE NA O.N. |
TRADE |
|
-0,80 |
|
235,20 |
238,60 |
232,40 |
234,80 |
1585 |
28.Mär / 22:26 |
INDUS HOLDING AG |
TRADE |
|
-0,35 |
|
27,20 |
27,20 |
26,35 |
26,85 |
20011 |
28.Mär / 22:26 |
INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,14 |
0 |
27.Mär / 22:26 |
INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,045 |
|
31,500 |
31,835 |
31,315 |
31,450 |
177061 |
28.Mär / 22:26 |
INIT INNOVATION O.N. |
TRADE |
|
+1,10 |
|
35,70 |
36,80 |
35,60 |
36,70 |
6159 |
28.Mär / 22:26 |
INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,33 |
|
9,23 |
9,26 |
8,79 |
8,94 |
5092 |
28.Mär / 22:26 |
INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,065 |
|
1,625 |
1,675 |
1,625 |
1,695 |
555 |
28.Mär / 22:26 |
INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,384 |
0 |
26.Mär / 22:26 |
INTICA SYSTEMS INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,18 |
0 |
27.Mär / 22:26 |
INVISION AG |
TRADE |
|
0 |
|
6 |
6 |
6 |
6 |
82 |
20.Feb / 22:26 |
IONOS GROUP SE NA O.N. |
TRADE |
|
+0,55 |
|
20,85 |
21,40 |
20,60 |
21,35 |
35110 |
28.Mär / 22:26 |
IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,36 |
|
15,00 |
15,72 |
15,00 |
15,64 |
6028 |
28.Mär / 22:26 |
JENOPTIK AG NA O.N. |
TRADE |
|
-0,32 |
|
29,28 |
29,34 |
28,52 |
28,70 |
20162 |
28.Mär / 22:26 |
JOST WERKE SE INH. O.N. |
TRADE |
|
+0,40 |
|
47,25 |
47,95 |
46,95 |
47,60 |
757 |
28.Mär / 22:26 |
JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,70 |
|
33,70 |
34,88 |
33,50 |
34,28 |
32017 |
28.Mär / 22:26 |
K+S AG NA O.N. |
TRADE |
|
-0,035 |
|
14,495 |
14,645 |
14,330 |
14,435 |
78949 |
28.Mär / 22:26 |
KAP AG INH O.N. |
TRADE |
|
0 |
|
10,70 |
10,70 |
10,30 |
10,60 |
250 |
28.Mär / 22:26 |
KATEK SE INH O.N. |
TRADE |
|
-0,10 |
|
15,10 |
15,20 |
15,10 |
15,20 |
1124 |
28.Mär / 22:26 |
KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,60 |
4,60 |
4,60 |
4,60 |
0 |
28.Mär / 17:15 |
KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,49 |
0 |
20.Mär / 22:26 |
KION GROUP AG |
TRADE |
|
-0,61 |
|
48,50 |
49,13 |
48,20 |
48,88 |
14167 |
28.Mär / 22:26 |
KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,06 |
|
3,14 |
3,36 |
3,14 |
3,36 |
151 |
28.Mär / 22:26 |
KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,075 |
|
6,595 |
6,790 |
6,550 |
6,750 |
42453 |
28.Mär / 22:26 |
KNAUS AG INH O.N. |
TRADE |
|
+3,85 |
|
41,15 |
44,70 |
41,15 |
44,30 |
31456 |
28.Mär / 22:26 |
KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,78 |
|
70,36 |
70,78 |
69,78 |
70,10 |
2302 |
28.Mär / 22:26 |
KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,04 |
|
12,46 |
12,64 |
12,40 |
12,50 |
2624 |
28.Mär / 22:26 |
KPS AG NA O.N. |
TRADE |
|
+0,02 |
|
1,155 |
1,185 |
1,140 |
1,205 |
43876 |
28.Mär / 22:26 |
KRONES AG O.N. |
TRADE |
|
-0,30 |
|
123,40 |
123,40 |
121,30 |
122,70 |
3826 |
28.Mär / 22:26 |
KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
675 |
680 |
670 |
675 |
144 |
28.Mär / 22:26 |
KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+14,00 |
|
604 |
626 |
604 |
622 |
476 |
28.Mär / 22:26 |
KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,20 |
|
49,65 |
49,95 |
49,35 |
49,60 |
1896 |
28.Mär / 22:26 |
LANXESS AG |
TRADE |
|
-0,29 |
|
25,25 |
25,43 |
24,72 |
24,88 |
33399 |
28.Mär / 22:26 |
LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,34 |
|
79,58 |
80,10 |
78,98 |
79,20 |
4066 |
28.Mär / 22:26 |
LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
14,95 |
15,10 |
14,65 |
15,00 |
2607 |
28.Mär / 22:26 |
LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,50 |
0,50 |
0,50 |
0,50 |
0 |
28.Mär / 21:55 |
LINUS DIGITAL FINANCE AG |
STG |
|
0 |
|
1,65 |
1,65 |
1,65 |
1,65 |
0 |
28.Mär / 17:15 |
LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,125 |
|
8,015 |
8,145 |
7,905 |
7,955 |
24032 |
28.Mär / 22:26 |
LS TELCOM AG |
TRADE |
|
+0,08 |
|
4,32 |
4,54 |
4,32 |
4,44 |
2063 |
28.Mär / 22:26 |
LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
22,40 |
22,40 |
22,40 |
22,40 |
100 |
28.Mär / 22:26 |
LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,039 |
|
7,300 |
7,309 |
7,191 |
7,292 |
1204873 |
28.Mär / 22:26 |
MAINOVA AG O.N. |
STG |
|
-4,00 |
|
358 |
358 |
358 |
358 |
0 |
28.Mär / 17:15 |
MANZ AG |
TRADE |
|
+0,16 |
|
10,02 |
10,24 |
10,02 |
10,04 |
3151 |
28.Mär / 22:26 |
MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+3,00 |
|
224 |
233 |
224 |
228 |
525 |
28.Mär / 22:26 |
MASTERFLEX O.N. |
TRADE |
|
+0,66 |
|
9,42 |
10,25 |
9,40 |
9,90 |
12199 |
28.Mär / 22:26 |
MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,95 |
0 |
22.Mär / 22:26 |
MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,24 |
|
5,62 |
5,62 |
5,40 |
5,58 |
14196 |
28.Mär / 22:26 |
MBB SE O.N. |
TRADE |
|
-1,20 |
|
102,00 |
103,40 |
101,60 |
102,60 |
693 |
28.Mär / 22:26 |
MEDICLIN AG |
TRADE |
|
-0,10 |
|
2,48 |
2,48 |
2,46 |
2,48 |
661 |
28.Mär / 22:26 |
MEDIGENE AG NA O.N. |
TRADE |
|
-0,07 |
|
2,14 |
2,27 |
1,92 |
2,12 |
214943 |
28.Mär / 22:26 |
MEDION AG O.N. |
TRADE |
|
+0,30 |
|
11,60 |
11,60 |
11,60 |
11,50 |
3 |
28.Mär / 22:26 |
MEDIOS AG O.N. |
TRADE |
|
+0,26 |
|
15,92 |
16,58 |
15,16 |
16,34 |
18121 |
28.Mär / 22:26 |
MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,33 |
|
73,50 |
74,10 |
73,26 |
73,86 |
202566 |
28.Mär / 22:26 |
MERCK KGAA O.N. |
TRADE |
|
+4,00 |
|
160,20 |
164,70 |
159,50 |
163,45 |
17827 |
28.Mär / 22:26 |
META WOLF AG INH O.N. |
STG |
|
-0,04 |
|
3,80 |
3,80 |
3,74 |
3,74 |
0 |
28.Mär / 17:15 |
METRO AG ST O.N. |
TRADE |
|
-0,129 |
|
5,130 |
5,245 |
4,996 |
5,045 |
111285 |
28.Mär / 22:26 |
METRO AG VZO O.N. |
TRADE |
|
+0,20 |
|
5,70 |
5,70 |
5,25 |
5,50 |
3808 |
28.Mär / 22:26 |
MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
25 |
0 |
25.Mär / 22:26 |
MISTER SPEX SE INH O.N. |
TRADE |
|
-0,15 |
|
3,40 |
3,40 |
3,21 |
3,23 |
7983 |
28.Mär / 22:26 |
MLP SE INH. O.N. |
TRADE |
|
+0,03 |
|
5,60 |
5,69 |
5,52 |
5,63 |
24794 |
28.Mär / 22:26 |
MORPHOSYS AG O.N. |
TRADE |
|
+0,04 |
|
67,06 |
67,24 |
67,06 |
67,18 |
23498 |
28.Mär / 22:26 |
MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,30 |
|
234,00 |
237,00 |
232,10 |
234,80 |
6462 |
28.Mär / 22:26 |
MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,50 |
|
5,95 |
6,25 |
5,95 |
6,10 |
254 |
28.Mär / 22:26 |
MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+1,30 |
|
450,00 |
453,00 |
445,00 |
451,80 |
20749 |
28.Mär / 22:26 |
MUTARES KGAA NA O.N. |
TRADE |
|
+1,10 |
|
35,10 |
37,15 |
35,10 |
36,55 |
13832 |
28.Mär / 22:26 |
MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,90 |
31,70 |
30,70 |
31,00 |
1109 |
28.Mär / 22:26 |
NAGARRO SE NA O.N. |
TRADE |
|
+1,05 |
|
79,00 |
80,25 |
78,50 |
79,85 |
3369 |
28.Mär / 22:26 |
NEMETSCHEK SE O.N. |
TRADE |
|
-1,56 |
|
92,90 |
93,04 |
90,92 |
91,54 |
5401 |
28.Mär / 22:26 |
NEW WORK SE NA O.N. |
TRADE |
|
+2,80 |
|
65,40 |
68,90 |
63,40 |
67,40 |
1557 |
28.Mär / 22:26 |
NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
NEXUS AG O.N. |
TRADE |
|
-1,30 |
|
56,60 |
57,50 |
55,60 |
55,70 |
832 |
28.Mär / 22:26 |
NFON AG INH O.N. |
TRADE |
|
-0,16 |
|
5,04 |
5,04 |
5,04 |
5,66 |
100 |
28.Mär / 22:26 |
NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,30 |
|
7,25 |
7,25 |
7,05 |
7,30 |
731 |
28.Mär / 22:26 |
NORDEX SE O.N. |
TRADE |
|
-0,105 |
|
12,150 |
12,265 |
11,900 |
12,145 |
119547 |
28.Mär / 22:26 |
NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
21,00 |
21,00 |
20,00 |
20,80 |
0 |
28.Mär / 21:45 |
NORMA GROUP SE NA O.N. |
TRADE |
|
-0,39 |
|
17,60 |
17,60 |
17,00 |
17,22 |
6871 |
28.Mär / 22:26 |
NSI ASSET AG |
STG |
|
0 |
|
1,27 |
1,27 |
1,27 |
1,27 |
0 |
28.Mär / 17:15 |
OHB SE O.N. |
TRADE |
|
-0,25 |
|
43,50 |
43,50 |
43,20 |
43,45 |
636 |
28.Mär / 22:26 |
ORBIS SE INH O.N. |
TRADE |
|
0 |
|
6 |
6 |
6 |
6 |
300 |
28.Mär / 22:26 |
OVB HOLDING AG |
STG |
|
+0,10 |
|
19,00 |
19,50 |
19,00 |
19,50 |
0 |
28.Mär / 21:55 |
PAION AG INH O.N. |
TRADE |
|
-0,0094 |
|
0,0300 |
0,0390 |
0,0275 |
0,0325 |
9543 |
28.Mär / 22:26 |
PANAMAX AG |
STG |
|
0 |
|
0,40 |
0,42 |
0,40 |
0,40 |
14 |
28.Mär / 17:15 |
PARAGON KGAA INH O.N. |
TRADE |
|
-0,10 |
|
3,25 |
3,37 |
3,02 |
3,24 |
3759 |
28.Mär / 22:26 |
PATRIZIA SE NA O.N. |
TRADE |
|
-0,12 |
|
8,76 |
8,76 |
8,53 |
8,62 |
14128 |
28.Mär / 22:26 |
PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,30 |
0,30 |
0,30 |
0,30 |
0 |
28.Mär / 17:15 |
PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,80 |
|
155,60 |
156,20 |
155,40 |
155,80 |
736 |
28.Mär / 22:26 |
PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,40 |
|
13,00 |
13,30 |
12,50 |
13,20 |
727 |
28.Mär / 22:26 |
PHARMASGP HOLDING SE O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
21,70 |
0 |
26.Mär / 22:26 |
PHILOMAXCAP AG INH O.N. |
STG |
|
0 |
|
0,60 |
0,60 |
0,60 |
0,60 |
0 |
28.Mär / 17:15 |
PITTLER MA.FABR. AG |
STG |
|
0 |
|
2,14 |
2,14 |
2,14 |
2,14 |
0 |
28.Mär / 17:15 |
PNE AG NA O.N. |
TRADE |
|
-0,28 |
|
13,50 |
13,50 |
13,26 |
13,32 |
7722 |
28.Mär / 22:26 |
PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,09 |
|
49,29 |
49,43 |
48,90 |
49,13 |
57002 |
28.Mär / 22:26 |
PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,08 |
|
9,00 |
9,16 |
9,00 |
9,12 |
8284 |
28.Mär / 22:26 |
PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,052 |
|
6,568 |
6,638 |
6,450 |
6,556 |
93147 |
28.Mär / 22:26 |
PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,35 |
|
23,00 |
23,15 |
22,55 |
23,15 |
1780 |
28.Mär / 22:26 |
PUMA SE |
TRADE |
|
+0,65 |
|
41,11 |
42,04 |
41,00 |
41,86 |
39003 |
28.Mär / 22:26 |
PVA TEPLA AG O.N. |
TRADE |
|
-0,19 |
|
19,02 |
19,19 |
18,73 |
18,78 |
48570 |
28.Mär / 22:26 |
PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
30,20 |
30,40 |
30,20 |
30,20 |
625 |
28.Mär / 22:26 |
Q.BEYOND AG NA O.N. |
TRADE |
|
-0,018 |
|
0,572 |
0,582 |
0,556 |
0,576 |
72863 |
28.Mär / 22:26 |
R. STAHL AG NA O.N. |
TRADE |
|
-0,40 |
|
22,80 |
23,00 |
21,40 |
22,40 |
781 |
28.Mär / 22:26 |
RATIONAL AG |
TRADE |
|
-10,50 |
|
820,50 |
820,50 |
785,00 |
799,50 |
1209 |
28.Mär / 22:26 |
READCREST CAPITAL AG O.N. |
STG |
|
0 |
|
1 |
1 |
1 |
1 |
0 |
28.Mär / 17:15 |
REALTECH AG O.N. |
TRADE |
|
+0,11 |
|
0,945 |
1,220 |
0,945 |
1,050 |
32521 |
28.Mär / 22:26 |
RHEINMETALL AG |
TRADE |
|
+8,20 |
|
513,80 |
522,00 |
512,20 |
520,40 |
79372 |
28.Mär / 22:26 |
RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
11 |
11 |
11 |
11 |
30 |
28.Mär / 22:26 |
RINGMETALL SE NA O.N. |
TRADE |
|
+0,06 |
|
3,50 |
3,60 |
3,42 |
3,54 |
6362 |
28.Mär / 22:26 |
ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
RWE AG INH O.N. |
TRADE |
|
+0,04 |
|
31,56 |
31,78 |
31,30 |
31,49 |
275042 |
28.Mär / 22:26 |
SAF-HOLLAND SE INH EO 1 |
TRADE |
|
0 |
|
19,09 |
19,09 |
18,83 |
18,92 |
15463 |
28.Mär / 22:26 |
SALZGITTER AG O.N. |
TRADE |
|
-0,02 |
|
23,78 |
24,30 |
23,78 |
24,20 |
4745 |
28.Mär / 22:26 |
SAP SE O.N. |
TRADE |
|
-0,98 |
|
181,78 |
181,98 |
179,14 |
180,66 |
51926 |
28.Mär / 22:26 |
SARTORIUS AG O.N. |
TRADE |
|
+7,50 |
|
269,50 |
277,50 |
266,50 |
275,00 |
325 |
28.Mär / 22:26 |
SARTORIUS AG VZO O.N. |
TRADE |
|
+2,70 |
|
366,00 |
375,00 |
363,20 |
368,10 |
7274 |
28.Mär / 22:26 |
SCHAEFFLER AG INH. VZO |
TRADE |
|
+0,005 |
|
6,295 |
6,330 |
6,250 |
6,280 |
130080 |
28.Mär / 22:26 |
SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,20 |
|
15,20 |
15,60 |
15,20 |
15,60 |
1976 |
28.Mär / 22:26 |
SCHOTT PHARMA INH O.N. |
TRADE |
|
-1,20 |
|
40,80 |
40,80 |
39,20 |
39,60 |
3180 |
28.Mär / 22:26 |
SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,14 |
|
6,04 |
6,04 |
5,98 |
5,84 |
320 |
28.Mär / 22:26 |
SCOUT24 SE NA O.N. |
TRADE |
|
+0,90 |
|
69,10 |
70,00 |
68,90 |
69,88 |
896 |
28.Mär / 22:26 |
SECUNET SECURITY AG O.N. |
TRADE |
|
+3,20 |
|
157,80 |
162,00 |
157,20 |
160,40 |
1248 |
28.Mär / 22:26 |
SERVICEWARE SE INH O.N. |
TRADE |
|
-0,40 |
|
11,95 |
11,95 |
11,50 |
11,90 |
1945 |
28.Mär / 22:26 |
SFC ENERGY AG |
TRADE |
|
-0,58 |
|
18,96 |
19,40 |
17,74 |
18,38 |
49745 |
28.Mär / 22:26 |
SGL CARBON SE O.N. |
TRADE |
|
-0,23 |
|
7,265 |
7,285 |
6,870 |
6,970 |
99179 |
28.Mär / 22:26 |
SIEMENS AG NA O.N. |
TRADE |
|
-0,14 |
|
177,02 |
177,90 |
176,24 |
177,06 |
44644 |
28.Mär / 22:26 |
SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,635 |
|
16,460 |
17,070 |
16,415 |
17,015 |
825038 |
28.Mär / 22:26 |
SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,04 |
|
56,20 |
56,92 |
56,16 |
56,54 |
25009 |
28.Mär / 22:26 |
SILTRONIC AG NA O.N. |
TRADE |
|
-2,30 |
|
84,50 |
84,50 |
81,70 |
82,20 |
4588 |
28.Mär / 22:26 |
SIMONA AG O.N. |
STG |
|
0 |
|
66 |
66 |
66 |
66 |
0 |
28.Mär / 21:55 |
SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,035 |
|
1,045 |
1,180 |
1,045 |
1,130 |
1637 |
28.Mär / 22:26 |
SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,30 |
0,30 |
0,30 |
0,30 |
0 |
28.Mär / 17:15 |
SIXT SE ST O.N. |
TRADE |
|
+0,50 |
|
92,40 |
92,85 |
91,80 |
92,45 |
6726 |
28.Mär / 22:26 |
SIXT SE VZO O.N. |
TRADE |
|
+0,40 |
|
67,60 |
68,30 |
67,10 |
68,00 |
8739 |
28.Mär / 22:26 |
SMA SOLAR TECHNOL.AG |
TRADE |
|
-3,15 |
|
56,95 |
56,95 |
53,30 |
53,65 |
34261 |
28.Mär / 22:26 |
SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,10 |
|
44,00 |
44,20 |
44,00 |
44,00 |
766 |
28.Mär / 22:26 |
SOFTING AG O.N. |
TRADE |
|
0 |
|
5,55 |
5,60 |
5,50 |
5,60 |
3294 |
28.Mär / 22:26 |
SOFTWARE AG NA O.N. |
TRADE |
|
-0,02 |
|
36,88 |
37,40 |
36,60 |
36,88 |
5301 |
23.Feb / 22:26 |
SPL.MEDIEN AG O.N. |
TRADE |
|
-0,02 |
|
1,15 |
1,15 |
1,15 |
1,18 |
500 |
28.Mär / 22:26 |
SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,715 |
0 |
27.Mär / 22:26 |
STABILUS SE INH. O.N. |
TRADE |
|
-1,65 |
|
59,65 |
59,75 |
58,55 |
58,80 |
879 |
28.Mär / 22:26 |
STEMMER IMAGING AG INH ON |
TRADE |
|
+0,70 |
|
33,00 |
33,80 |
32,80 |
33,50 |
3069 |
28.Mär / 22:26 |
STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+2,00 |
|
158,80 |
159,40 |
156,00 |
157,80 |
699 |
28.Mär / 22:26 |
STRATEC SE NA O.N. |
TRADE |
|
-2,60 |
|
42,00 |
42,00 |
37,70 |
39,75 |
8318 |
28.Mär / 22:26 |
STROEER SE + CO. KGAA |
TRADE |
|
+0,65 |
|
55,65 |
56,55 |
55,60 |
56,40 |
927 |
28.Mär / 22:26 |
STS GROUP AG O.N. |
TRADE |
|
-1,15 |
|
6,95 |
7,20 |
5,70 |
5,95 |
18233 |
28.Mär / 22:26 |
SUEDZUCKER AG O.N. |
TRADE |
|
+0,10 |
|
13,13 |
13,34 |
13,05 |
13,27 |
47229 |
28.Mär / 22:26 |
SUESS MICROTEC SE NA O.N. |
TRADE |
|
-2,30 |
|
38,85 |
39,15 |
35,80 |
36,55 |
48704 |
28.Mär / 22:26 |
SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,30 |
|
13,70 |
13,90 |
13,70 |
14,10 |
769 |
28.Mär / 22:26 |
SYMRISE AG INH. O.N. |
TRADE |
|
+1,15 |
|
109,30 |
111,50 |
109,15 |
110,90 |
5196 |
28.Mär / 22:26 |
SYNLAB AG INH O.N. |
TRADE |
|
-0,10 |
|
10,76 |
11,17 |
10,76 |
10,96 |
1572 |
28.Mär / 22:26 |
SYZYGY AG O.N. |
TRADE |
|
-0,08 |
|
2,88 |
2,94 |
2,82 |
2,88 |
9479 |
28.Mär / 22:26 |
TAG IMMOBILIEN AG |
TRADE |
|
-0,055 |
|
12,745 |
12,785 |
12,580 |
12,680 |
40264 |
28.Mär / 22:26 |
TAKKT AG O.N. |
TRADE |
|
-0,66 |
|
13,86 |
13,86 |
13,26 |
13,42 |
15934 |
28.Mär / 22:26 |
TALANX AG NA O.N. |
TRADE |
|
+0,20 |
|
72,40 |
73,35 |
72,25 |
72,95 |
10441 |
28.Mär / 22:26 |
TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,10 |
0,10 |
0,10 |
0,10 |
0 |
28.Mär / 17:15 |
TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,125 |
|
13,790 |
13,965 |
13,580 |
13,805 |
19517 |
28.Mär / 22:26 |
TECHNOTRANS SE NA O.N. |
TRADE |
|
+1,70 |
|
16,65 |
18,45 |
16,65 |
18,15 |
3073 |
28.Mär / 22:26 |
TELEFONICA DTLD HLDG NA |
TRADE |
|
-0,001 |
|
2,347 |
2,353 |
2,347 |
2,351 |
145613 |
28.Mär / 22:26 |
TELES AG ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,20 |
0 |
26.Mär / 22:26 |
THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0023 |
|
0,0251 |
0,0251 |
0,0250 |
0,0273 |
28550 |
28.Mär / 22:26 |
THYSSENKRUPP AG O.N. |
TRADE |
|
-0,05 |
|
5,048 |
5,060 |
4,911 |
4,984 |
389264 |
28.Mär / 22:26 |
THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,13 |
|
14,72 |
14,72 |
14,21 |
14,33 |
43967 |
28.Mär / 22:26 |
TISCON AG O.N. |
STG |
|
+0,0005 |
|
0,0215 |
0,0215 |
0,0215 |
0,0215 |
0 |
28.Mär / 17:15 |
TRATON SE INH O.N. |
TRADE |
|
-0,76 |
|
33,70 |
33,90 |
32,80 |
33,12 |
37169 |
28.Mär / 22:26 |
TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,65 |
0 |
27.Mär / 22:26 |
UNIPER SE NA O.N. |
TRADE |
|
+0,60 |
|
52,47 |
52,65 |
51,56 |
52,12 |
3823 |
28.Mär / 22:26 |
UNITED LABELS O.N. |
TRADE |
|
-0,22 |
|
2,02 |
2,02 |
2,02 |
2,66 |
22 |
28.Mär / 22:26 |
USU SOFTWARE AG |
TRADE |
|
+0,10 |
|
16,50 |
16,65 |
16,35 |
16,55 |
3214 |
28.Mär / 22:26 |
UTD.INTERNET AG NA |
TRADE |
|
-0,46 |
|
21,30 |
21,32 |
20,68 |
20,86 |
10803 |
28.Mär / 22:26 |
UZIN UTZ SE O.N. |
TRADE |
|
-1,20 |
|
50,50 |
50,50 |
48,60 |
49,60 |
53 |
28.Mär / 22:26 |
VARTA AG O.N. |
TRADE |
|
+0,41 |
|
14,545 |
14,995 |
14,105 |
14,755 |
47794 |
28.Mär / 22:26 |
VERBIO SE INH O.N. |
TRADE |
|
+0,51 |
|
20,75 |
21,39 |
20,22 |
21,15 |
57297 |
28.Mär / 22:26 |
VILLEROY + BOCH AG VZ |
TRADE |
|
+0,30 |
|
18,30 |
18,45 |
17,90 |
18,40 |
5864 |
28.Mär / 22:26 |
VISCOM AG O.N. |
TRADE |
|
-0,05 |
|
5,30 |
5,35 |
5,30 |
5,35 |
3251 |
28.Mär / 22:26 |
VITA 34 AG NA O.N. |
TRADE |
|
+0,48 |
|
5,14 |
5,14 |
4,82 |
4,98 |
320 |
28.Mär / 22:26 |
VITESCO TECHS GRP NA O.N. |
TRADE |
|
+0,10 |
|
64,50 |
65,40 |
64,05 |
64,35 |
2052 |
28.Mär / 22:26 |
VIVANCO GRUPPE AG |
STG |
|
+0,04 |
|
0,20 |
0,20 |
0,20 |
0,20 |
0 |
28.Mär / 17:15 |
VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,10 |
|
140,65 |
142,05 |
140,35 |
141,60 |
2506 |
28.Mär / 22:26 |
VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,82 |
|
121,86 |
123,26 |
121,22 |
122,52 |
113233 |
28.Mär / 22:26 |
VOLTABOX AG INH. O.N. |
TRADE |
|
-0,005 |
|
1,145 |
1,145 |
1,085 |
1,160 |
3170 |
28.Mär / 22:26 |
VONOVIA SE NA O.N. |
TRADE |
|
+0,03 |
|
27,21 |
27,49 |
26,88 |
27,33 |
160138 |
28.Mär / 22:26 |
VOSSLOH AG O.N. |
TRADE |
|
+0,35 |
|
45,55 |
45,85 |
45,15 |
45,70 |
4583 |
28.Mär / 22:26 |
WACKER CHEMIE O.N. |
TRADE |
|
-2,70 |
|
107,50 |
109,00 |
103,80 |
104,60 |
13267 |
28.Mär / 22:26 |
WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,40 |
|
17,90 |
17,92 |
17,18 |
17,36 |
17094 |
28.Mär / 22:26 |
WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
10,50 |
10,50 |
10,50 |
10,50 |
0 |
28.Mär / 17:15 |
WASHTEC AG O.N. |
TRADE |
|
+0,70 |
|
38,75 |
39,75 |
38,75 |
39,45 |
1300 |
28.Mär / 22:26 |
WCM BET.GRD.AG O.N. |
TRADE |
|
0 |
|
1,91 |
1,91 |
1,91 |
1,94 |
200 |
28.Mär / 22:26 |
WESTAG AG INH ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
33,40 |
0 |
26.Mär / 22:26 |
WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
28,20 |
0 |
20.Mär / 22:26 |
WESTWING GROUP INH. O.N. |
TRADE |
|
+0,06 |
|
7,84 |
8,05 |
7,80 |
7,90 |
5619 |
28.Mär / 22:26 |
WILD BUNCH AG O.N. |
STG |
|
0 |
|
7 |
7 |
7 |
7 |
0 |
28.Mär / 14:34 |
NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,036 |
0,036 |
0,036 |
0,043 |
33 |
30.Jan / 00:00 |
WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
0 |
|
13,48 |
13,48 |
13,18 |
13,40 |
19061 |
28.Mär / 22:26 |
YOC AG O.N. |
TRADE |
|
-0,05 |
|
16,80 |
16,95 |
16,20 |
16,75 |
3533 |
28.Mär / 22:26 |
YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
2,52 |
2,60 |
2,52 |
2,60 |
0 |
28.Mär / 17:15 |
ZALANDO SE |
TRADE |
|
-0,21 |
|
26,45 |
26,80 |
26,11 |
26,37 |
155043 |
28.Mär / 22:26 |
ZEAL NETWORK SE NA O.N. |
TRADE |
|
+2,75 |
|
31,75 |
34,50 |
31,40 |
34,30 |
11232 |
28.Mär / 22:26 |
|
Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |