| 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 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-7,60 |
|
148,00 |
148,00 |
135,00 |
141,60 |
428307 |
04.Mär / 21:59 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,29 |
|
8,298 |
8,886 |
8,298 |
8,918 |
1676 |
04.Mär / 21:49 |
| AIRBUS SE |
TRADE |
|
-2,14 |
|
175,62 |
178,34 |
174,50 |
175,46 |
50203 |
04.Mär / 21:58 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,17 |
|
28,62 |
31,15 |
28,53 |
30,34 |
401104 |
04.Mär / 21:59 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,00 |
|
357,70 |
364,00 |
356,20 |
361,10 |
102080 |
04.Mär / 21:59 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,166 |
|
2,764 |
2,812 |
2,614 |
2,632 |
701644 |
04.Mär / 21:56 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,40 |
|
87,60 |
88,90 |
86,40 |
88,10 |
5314 |
04.Mär / 20:26 |
| AURUBIS AG |
TRADE |
|
+6,10 |
|
163,00 |
168,40 |
159,80 |
168,10 |
5432 |
04.Mär / 21:57 |
| BASF SE NA O.N. |
TRADE |
|
+0,30 |
|
45,48 |
46,67 |
45,15 |
46,27 |
292826 |
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 |
| BECHTLE AG O.N. |
TRADE |
|
+0,38 |
|
32,98 |
33,88 |
32,82 |
33,68 |
22078 |
04.Mär / 21:43 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+1,70 |
|
31,14 |
32,60 |
30,68 |
32,36 |
6621 |
04.Mär / 21:44 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,94 |
|
85,28 |
85,28 |
83,00 |
83,90 |
202119 |
04.Mär / 21:59 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-2,18 |
|
49,31 |
49,51 |
46,42 |
47,25 |
39149 |
04.Mär / 21:57 |
| CANCOM SE O.N. |
TRADE |
|
+0,35 |
|
23,40 |
24,15 |
23,40 |
24,00 |
6665 |
04.Mär / 19:46 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,76 |
|
25,60 |
26,28 |
25,22 |
25,94 |
32733 |
04.Mär / 21:59 |
| 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 |
| 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 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,51 |
|
17,210 |
18,225 |
17,075 |
18,020 |
78099 |
04.Mär / 21:48 |
| 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 POST AG NA O.N. |
TRADE |
|
+0,94 |
|
46,88 |
48,45 |
46,76 |
48,32 |
65555 |
04.Mär / 21:54 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,35 |
|
39,00 |
39,59 |
38,58 |
39,33 |
50412 |
04.Mär / 21:43 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,20 |
|
32,56 |
33,24 |
32,56 |
33,16 |
400245 |
04.Mär / 21:57 |
| E.ON SE NA O.N. |
TRADE |
|
+0,155 |
|
18,770 |
19,075 |
18,610 |
18,940 |
214091 |
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 |
| 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 |
| 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 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,86 |
|
35,88 |
37,14 |
35,88 |
37,14 |
4030 |
04.Mär / 19:49 |
| GEA GROUP AG |
TRADE |
|
+0,30 |
|
62,40 |
63,30 |
62,15 |
63,00 |
2940 |
04.Mär / 21:17 |
| GERRESHEIMER AG |
TRADE |
|
+0,76 |
|
16,20 |
17,19 |
15,97 |
17,04 |
87224 |
04.Mär / 21:54 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,80 |
|
246,60 |
252,20 |
246,20 |
251,60 |
13481 |
04.Mär / 21:44 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,45 |
|
179,70 |
184,50 |
177,85 |
183,00 |
30063 |
04.Mär / 21:55 |
| 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 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 |
| HOCHTIEF AG |
TRADE |
|
+11,00 |
|
387,20 |
403,80 |
386,00 |
402,60 |
7959 |
04.Mär / 21:52 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,62 |
|
36,17 |
36,18 |
34,82 |
35,72 |
4844 |
04.Mär / 21:57 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,95 |
|
41,635 |
44,285 |
41,150 |
44,140 |
192305 |
04.Mär / 21:59 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,02 |
|
26,02 |
27,62 |
26,02 |
27,74 |
21904 |
04.Mär / 21:50 |
| 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 |
| KION GROUP AG |
TRADE |
|
+1,70 |
|
52,85 |
55,00 |
52,65 |
54,25 |
24139 |
04.Mär / 21:36 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,90 |
|
104,30 |
108,30 |
104,10 |
106,10 |
2802 |
04.Mär / 19:28 |
| KONTRON AG O.N |
TRADE |
|
+0,28 |
|
22,04 |
22,76 |
21,76 |
22,60 |
16342 |
04.Mär / 21:49 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
125,80 |
128,80 |
125,40 |
127,60 |
3226 |
04.Mär / 20:50 |
| 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 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,116 |
|
8,280 |
8,558 |
8,156 |
8,452 |
784231 |
04.Mär / 21:59 |
| 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 |
| |
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 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+7,80 |
|
527,20 |
538,80 |
526,00 |
537,00 |
22069 |
04.Mär / 21:58 |
| 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 |
| NORDEX SE O.N. |
TRADE |
|
+2,36 |
|
40,54 |
43,60 |
40,54 |
43,36 |
89003 |
04.Mär / 21:50 |
| 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 |
| PUMA SE |
TRADE |
|
-0,06 |
|
21,67 |
22,10 |
21,43 |
21,71 |
97095 |
04.Mär / 21:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+4,50 |
|
714,00 |
731,50 |
714,00 |
725,50 |
190 |
04.Mär / 21:48 |
| REDCARE PHARMACY INH. |
TRADE |
|
-13,56 |
|
57,00 |
57,00 |
45,94 |
46,78 |
368316 |
04.Mär / 21:59 |
| RHEINMETALL AG |
TRADE |
|
+56,50 |
|
1583,00 |
1649,50 |
1565,00 |
1645,00 |
54075 |
04.Mär / 21:58 |
| RTL GROUP |
TRADE |
|
+0,15 |
|
35,50 |
36,15 |
35,45 |
36,00 |
29138 |
04.Mär / 21:48 |
| RWE AG INH O.N. |
TRADE |
|
+0,10 |
|
52,82 |
53,84 |
52,82 |
53,60 |
99045 |
04.Mär / 21:57 |
| SAP SE O.N. |
TRADE |
|
-0,62 |
|
166,40 |
169,50 |
165,52 |
168,56 |
116723 |
04.Mär / 21:59 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+6,40 |
|
225,90 |
233,20 |
224,30 |
232,30 |
3145 |
04.Mär / 21:34 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,35 |
|
69,20 |
71,80 |
68,40 |
71,30 |
7527 |
04.Mär / 21:44 |
| 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 |
| SIXT SE ST O.N. |
TRADE |
|
+3,35 |
|
61,50 |
65,90 |
61,40 |
65,15 |
58339 |
04.Mär / 21:59 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,72 |
|
28,50 |
32,14 |
28,32 |
31,66 |
40524 |
04.Mär / 21:56 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,02 |
|
17,74 |
18,12 |
17,52 |
17,90 |
23472 |
04.Mär / 21:55 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,80 |
|
33,45 |
34,50 |
33,40 |
34,25 |
12777 |
04.Mär / 21:49 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-2,46 |
|
73,40 |
74,34 |
69,78 |
71,22 |
37857 |
04.Mär / 21:29 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,06 |
|
15,49 |
15,90 |
15,48 |
15,68 |
17893 |
04.Mär / 19:56 |
| TALANX AG NA O.N. |
TRADE |
|
+2,70 |
|
103,10 |
106,20 |
102,60 |
106,20 |
1876 |
04.Mär / 18:42 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,024 |
|
4,492 |
4,560 |
4,430 |
4,554 |
228943 |
04.Mär / 21:44 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,256 |
|
9,482 |
9,888 |
9,234 |
9,850 |
281185 |
04.Mär / 21:42 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,20 |
|
27,50 |
28,18 |
27,38 |
28,08 |
12785 |
04.Mär / 19:01 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,72 |
|
26,02 |
26,94 |
25,20 |
26,84 |
36647 |
04.Mär / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,46 |
|
93,90 |
95,52 |
93,30 |
94,76 |
103931 |
04.Mär / 21:54 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,36 |
|
26,73 |
26,94 |
26,35 |
26,50 |
282337 |
04.Mär / 21:55 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,80 |
|
70,45 |
74,40 |
69,80 |
73,60 |
19992 |
04.Mär / 21:54 |
| ZALANDO SE |
TRADE |
|
+0,315 |
|
19,310 |
19,790 |
19,140 |
19,645 |
128647 |
04.Mär / 21:59 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
