| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,40 |
|
24,30 |
24,45 |
23,65 |
23,95 |
3753 |
22.Apr / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,90 |
|
145,75 |
146,25 |
140,75 |
142,25 |
52430 |
22.Apr / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,586 |
|
15,104 |
15,274 |
14,318 |
14,522 |
31023 |
22.Apr / 22:25 |
| AIRBUS SE |
TRADE |
|
-2,12 |
|
170,94 |
171,52 |
165,24 |
167,00 |
35199 |
22.Apr / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
 |
+0,78 |
|
45,99 |
46,89 |
45,65 |
46,49 |
236401 |
22.Apr / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,80 |
|
394,00 |
395,40 |
387,90 |
390,30 |
73616 |
22.Apr / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,016 |
|
2,620 |
2,638 |
2,592 |
2,616 |
126232 |
22.Apr / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,00 |
|
83,50 |
83,50 |
81,20 |
82,80 |
1172 |
22.Apr / 22:25 |
| AURUBIS AG |
TRADE |
|
+1,80 |
|
190,60 |
194,20 |
188,60 |
192,60 |
4805 |
22.Apr / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,36 |
|
53,38 |
54,45 |
53,20 |
53,53 |
169334 |
22.Apr / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,80 |
|
83,98 |
83,98 |
81,78 |
82,06 |
40981 |
22.Apr / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,49 |
|
40,09 |
40,84 |
39,93 |
40,28 |
108883 |
22.Apr / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,38 |
|
31,00 |
31,38 |
30,22 |
30,48 |
25310 |
22.Apr / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,50 |
|
34,20 |
34,85 |
34,10 |
34,70 |
1637 |
22.Apr / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,10 |
|
75,14 |
75,88 |
74,12 |
74,40 |
26996 |
22.Apr / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,22 |
|
60,10 |
62,30 |
60,04 |
60,32 |
10552 |
22.Apr / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,55 |
|
26,35 |
26,65 |
25,90 |
26,20 |
2096 |
22.Apr / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,26 |
|
27,74 |
28,24 |
27,30 |
27,76 |
45249 |
22.Apr / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,83 |
|
36,10 |
36,39 |
34,60 |
34,86 |
270413 |
22.Apr / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,72 |
|
66,28 |
66,38 |
64,60 |
64,96 |
16617 |
22.Apr / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,60 |
59,70 |
59,60 |
59,70 |
2593 |
22.Apr / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-1,55 |
|
58,95 |
59,35 |
56,85 |
57,40 |
25574 |
22.Apr / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,85 |
|
43,11 |
43,79 |
43,03 |
43,77 |
33555 |
22.Apr / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,445 |
|
20,13 |
20,42 |
19,51 |
19,67 |
60409 |
22.Apr / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,22 |
|
28,045 |
28,295 |
27,550 |
27,665 |
347793 |
22.Apr / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,10 |
|
265,10 |
265,80 |
262,90 |
265,30 |
5943 |
22.Apr / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,52 |
|
49,34 |
49,54 |
48,47 |
48,91 |
40727 |
22.Apr / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,38 |
|
42,05 |
42,59 |
41,28 |
41,78 |
13414 |
22.Apr / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-1,38 |
|
29,01 |
29,18 |
27,25 |
27,53 |
2056851 |
22.Apr / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,165 |
|
18,99 |
19,20 |
18,90 |
19,13 |
229680 |
22.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,15 |
|
39,55 |
39,85 |
39,15 |
39,60 |
3783 |
22.Apr / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,47 |
|
17,10 |
17,56 |
16,91 |
17,45 |
121360 |
22.Apr / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,04 |
|
5,630 |
5,780 |
5,595 |
5,655 |
162403 |
22.Apr / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,40 |
|
72,80 |
73,10 |
71,50 |
72,15 |
3028 |
22.Apr / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,22 |
|
27,32 |
27,56 |
27,02 |
27,16 |
157612 |
22.Apr / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,45 |
|
39,34 |
39,61 |
38,83 |
38,99 |
13028 |
22.Apr / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,85 |
|
43,15 |
43,35 |
42,09 |
42,30 |
34682 |
22.Apr / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,44 |
|
38,50 |
38,82 |
37,94 |
38,12 |
4741 |
22.Apr / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,30 |
|
61,65 |
61,90 |
60,80 |
61,15 |
837 |
22.Apr / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,46 |
|
22,10 |
22,38 |
21,20 |
21,36 |
67204 |
22.Apr / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,80 |
|
279,00 |
281,20 |
275,60 |
278,60 |
10301 |
22.Apr / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,30 |
|
190,00 |
190,80 |
187,15 |
188,40 |
12992 |
22.Apr / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,50 |
|
69,30 |
69,50 |
68,50 |
69,20 |
1385 |
22.Apr / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,057 |
|
4,706 |
4,750 |
4,521 |
4,593 |
46682 |
22.Apr / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,82 |
|
65,28 |
65,98 |
65,00 |
66,04 |
21520 |
22.Apr / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,88 |
|
80,50 |
81,60 |
77,50 |
78,06 |
60184 |
22.Apr / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+10,20 |
|
450,60 |
465,80 |
447,00 |
460,80 |
3814 |
22.Apr / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,35 |
|
37,56 |
37,80 |
36,55 |
37,31 |
6546 |
22.Apr / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,755 |
|
47,815 |
49,590 |
47,815 |
49,570 |
214566 |
22.Apr / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,16 |
|
33,88 |
34,48 |
33,40 |
33,70 |
28098 |
22.Apr / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,64 |
|
29,58 |
29,58 |
28,42 |
28,64 |
18619 |
22.Apr / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+1,15 |
|
14,70 |
16,10 |
14,70 |
15,93 |
279433 |
22.Apr / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,16 |
|
46,16 |
46,30 |
44,55 |
45,10 |
6784 |
22.Apr / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,30 |
|
101,20 |
101,90 |
100,00 |
100,50 |
1175 |
22.Apr / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,10 |
|
21,68 |
21,88 |
21,46 |
21,66 |
21386 |
22.Apr / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,40 |
|
129,60 |
130,00 |
127,00 |
127,80 |
1317 |
22.Apr / 22:25 |
| LANXESS AG |
TRADE |
|
+0,57 |
|
18,10 |
18,90 |
18,06 |
18,42 |
41877 |
22.Apr / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,40 |
|
61,40 |
61,85 |
60,85 |
61,45 |
3148 |
22.Apr / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,186 |
|
7,812 |
7,878 |
7,460 |
7,546 |
1700427 |
22.Apr / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,31 |
|
51,27 |
51,51 |
50,36 |
50,58 |
192285 |
22.Apr / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,35 |
|
117,05 |
119,00 |
114,45 |
115,70 |
12226 |
22.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-9,30 |
|
312,90 |
314,70 |
299,30 |
301,60 |
29322 |
22.Apr / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,60 |
|
566,60 |
572,40 |
556,40 |
562,60 |
37990 |
22.Apr / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,10 |
|
48,30 |
48,80 |
47,26 |
48,20 |
1434 |
22.Apr / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,40 |
|
68,70 |
69,40 |
65,65 |
66,95 |
25924 |
22.Apr / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,46 |
|
44,76 |
45,60 |
44,26 |
44,90 |
61039 |
22.Apr / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,25 |
|
8,77 |
9,09 |
8,70 |
9,00 |
14615 |
22.Apr / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,35 |
|
32,92 |
33,19 |
32,28 |
32,54 |
27741 |
22.Apr / 22:25 |
| PUMA SE |
TRADE |
|
-0,23 |
|
26,50 |
26,69 |
25,65 |
25,80 |
79943 |
22.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-27,50 |
|
679,00 |
679,00 |
649,50 |
662,00 |
631 |
22.Apr / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+1,85 |
|
52,95 |
54,15 |
52,00 |
52,85 |
72111 |
22.Apr / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-9,20 |
|
1442,00 |
1449,80 |
1413,80 |
1427,40 |
30110 |
22.Apr / 22:25 |
| RTL GROUP |
TRADE |
|
+0,85 |
|
38,85 |
39,65 |
37,95 |
39,45 |
164671 |
22.Apr / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+2,34 |
|
58,14 |
60,28 |
58,06 |
59,98 |
220880 |
22.Apr / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,90 |
|
153,02 |
153,48 |
147,48 |
149,28 |
171721 |
22.Apr / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-5,00 |
|
245,30 |
245,50 |
233,40 |
236,40 |
2954 |
22.Apr / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,80 |
|
72,65 |
72,70 |
71,10 |
71,50 |
4818 |
22.Apr / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,20 |
|
244,50 |
247,80 |
241,20 |
242,65 |
61426 |
22.Apr / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+12,66 |
|
168,40 |
179,32 |
166,18 |
178,44 |
464699 |
22.Apr / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,92 |
|
38,29 |
38,50 |
36,80 |
37,15 |
76658 |
22.Apr / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+3,75 |
|
69,15 |
72,65 |
69,15 |
72,50 |
14724 |
22.Apr / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,45 |
|
76,60 |
77,50 |
74,55 |
75,45 |
16941 |
22.Apr / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,32 |
|
48,36 |
49,48 |
47,70 |
48,16 |
10541 |
22.Apr / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,44 |
|
17,48 |
17,74 |
16,68 |
17,20 |
17233 |
22.Apr / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,12 |
|
37,92 |
38,08 |
37,10 |
37,58 |
12158 |
22.Apr / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,28 |
|
75,78 |
76,38 |
74,78 |
75,18 |
6279 |
22.Apr / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,13 |
|
15,29 |
15,57 |
15,29 |
15,42 |
9967 |
22.Apr / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,10 |
|
117,90 |
119,00 |
117,30 |
118,10 |
3755 |
22.Apr / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,022 |
|
4,968 |
4,970 |
4,858 |
4,922 |
67122 |
22.Apr / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,104 |
|
8,948 |
9,108 |
8,692 |
8,840 |
203746 |
22.Apr / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,30 |
|
28,10 |
28,22 |
27,52 |
27,58 |
6872 |
22.Apr / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,10 |
|
36,90 |
38,18 |
36,00 |
37,48 |
27943 |
22.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,24 |
|
89,90 |
90,78 |
88,52 |
89,40 |
79407 |
22.Apr / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,31 |
|
23,61 |
23,79 |
23,43 |
23,66 |
176584 |
22.Apr / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+6,20 |
|
93,45 |
98,95 |
93,45 |
98,45 |
20096 |
22.Apr / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,22 |
|
23,23 |
23,29 |
22,47 |
22,68 |
58709 |
22.Apr / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
