| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,65 |
|
23,55 |
24,10 |
23,55 |
24,00 |
10111 |
11.Sep / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
7,96 |
7,96 |
7,94 |
8,00 |
1067 |
09.Sep / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
-0,016 |
|
0,964 |
0,964 |
0,932 |
0,956 |
1374 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,760 |
1,775 |
1,745 |
1,760 |
19342 |
11.Sep / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,55 |
6,55 |
6,55 |
6,60 |
180 |
08.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,05 |
|
1,76 |
1,83 |
1,71 |
1,77 |
1496 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,30 |
|
58,70 |
58,90 |
57,60 |
58,80 |
2436 |
11.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
0 |
|
143,25 |
143,50 |
141,20 |
142,60 |
20107 |
11.Sep / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,40 |
|
22,50 |
22,50 |
22,50 |
22,60 |
250 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,01 |
|
36,56 |
37,91 |
36,13 |
37,48 |
30068 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,02 |
|
3,26 |
3,26 |
3,26 |
3,22 |
16 |
11.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
67,80 |
67,80 |
67,60 |
68,00 |
324 |
11.Sep / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,30 |
|
12,30 |
12,50 |
12,30 |
12,50 |
1856 |
11.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,15 |
|
15,15 |
15,40 |
15,15 |
15,25 |
1262 |
11.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,40 |
|
439,50 |
444,50 |
439,10 |
442,30 |
33971 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-3,50 |
|
165,20 |
166,30 |
160,10 |
160,70 |
788 |
11.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,18 |
|
18,80 |
18,80 |
18,08 |
18,22 |
3605 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,40 |
|
90,10 |
90,10 |
88,50 |
88,80 |
3906 |
11.Sep / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,05 |
|
12,90 |
13,05 |
12,85 |
13,00 |
10626 |
11.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
+2,30 |
|
170,80 |
173,90 |
170,50 |
173,00 |
3022 |
11.Sep / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,02 |
|
20,34 |
20,42 |
20,04 |
20,14 |
23898 |
11.Sep / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,03 |
|
1,985 |
2,040 |
1,925 |
1,960 |
4648 |
11.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-1,14 |
|
53,36 |
53,41 |
51,54 |
52,06 |
179363 |
11.Sep / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,45 |
|
23,10 |
23,20 |
22,95 |
22,95 |
1448 |
11.Sep / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,06 |
|
6,86 |
6,86 |
6,80 |
6,92 |
3250 |
11.Sep / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,06 |
|
62,94 |
63,46 |
61,92 |
63,12 |
71353 |
11.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,28 |
|
48,51 |
48,96 |
47,75 |
48,14 |
105755 |
11.Sep / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,36 |
|
8,76 |
9,28 |
8,50 |
9,00 |
179 |
11.Sep / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,015 |
|
2,570 |
2,595 |
2,525 |
2,560 |
7693 |
11.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,98 |
|
34,64 |
35,68 |
34,56 |
35,50 |
17966 |
11.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,12 |
|
73,58 |
74,28 |
73,12 |
73,22 |
14508 |
11.Sep / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,01 |
|
3,50 |
3,58 |
3,50 |
3,54 |
10314 |
11.Sep / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,16 |
|
8,70 |
8,70 |
8,52 |
8,60 |
1180 |
11.Sep / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,02 |
|
3,29 |
3,29 |
3,11 |
3,13 |
321 |
11.Sep / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
46,40 |
47,70 |
46,40 |
46,40 |
1706 |
11.Sep / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,01 |
|
2,44 |
2,53 |
2,44 |
2,46 |
503 |
11.Sep / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+1,60 |
|
75,15 |
76,75 |
74,50 |
75,95 |
17015 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,005 |
|
3,205 |
3,245 |
3,205 |
3,225 |
25022 |
11.Sep / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
0 |
|
2,85 |
2,86 |
2,78 |
2,83 |
2184 |
11.Sep / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,048 |
|
0,552 |
0,610 |
0,552 |
0,600 |
36569 |
11.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,82 |
|
61,56 |
61,56 |
60,34 |
60,58 |
2042 |
11.Sep / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
20,90 |
21,40 |
20,90 |
21,20 |
932 |
11.Sep / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
11.Sep / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,20 |
|
22,05 |
22,30 |
22,00 |
22,25 |
2947 |
11.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,34 |
|
31,04 |
31,28 |
30,06 |
30,40 |
15469 |
11.Sep / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,015 |
|
3,835 |
3,865 |
3,810 |
3,900 |
2858 |
11.Sep / 22:25 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
7,50 |
7,66 |
7,50 |
7,64 |
1310 |
11.Sep / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,00 |
|
105,60 |
106,40 |
104,80 |
105,00 |
963 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0215 |
500 |
10.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+1,17 |
|
41,93 |
43,02 |
41,93 |
42,92 |
156912 |
11.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,38 |
|
70,52 |
71,36 |
69,96 |
70,46 |
3001 |
11.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
+0,10 |
|
60,00 |
60,20 |
59,90 |
60,10 |
2525 |
11.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,10 |
|
56,00 |
57,05 |
55,75 |
56,95 |
8319 |
11.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,53 |
|
43,61 |
44,37 |
43,61 |
44,20 |
36820 |
11.Sep / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,80 |
27,80 |
27,80 |
27,80 |
48 |
10.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,17 |
|
36,60 |
36,88 |
36,60 |
36,83 |
6563 |
11.Sep / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,26 |
2,26 |
2,22 |
2,22 |
292 |
11.Sep / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,028 |
|
0,388 |
0,388 |
0,372 |
0,404 |
12207 |
11.Sep / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,80 |
|
38,60 |
38,60 |
37,15 |
37,40 |
5354 |
11.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,12 |
|
34,835 |
35,110 |
34,700 |
34,875 |
186010 |
11.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,50 |
|
279,50 |
280,30 |
275,30 |
276,00 |
4121 |
11.Sep / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,32 |
|
17,98 |
17,98 |
17,74 |
17,76 |
839 |
11.Sep / 22:25 |
| DHL AG |
TRADE |
|
-0,10 |
|
54,86 |
55,50 |
54,70 |
54,90 |
27223 |
11.Sep / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
16,42 |
16,56 |
16,28 |
16,38 |
14635 |
11.Sep / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,03 |
|
12,79 |
13,20 |
12,66 |
12,81 |
242157 |
11.Sep / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,02 |
|
1,305 |
1,360 |
1,305 |
1,330 |
101 |
11.Sep / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,30 |
8,30 |
8,30 |
8,30 |
20 |
11.Sep / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,40 |
47,40 |
47,40 |
47,40 |
150 |
10.Sep / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,08 |
|
7,66 |
7,66 |
7,66 |
7,70 |
745 |
11.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,22 |
|
44,62 |
45,51 |
44,51 |
44,81 |
10716 |
11.Sep / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
84,40 |
85,40 |
83,20 |
84,00 |
947 |
11.Sep / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,20 |
|
113,40 |
113,40 |
111,60 |
112,00 |
460 |
11.Sep / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
21,10 |
21,15 |
20,85 |
21,10 |
5122 |
11.Sep / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,015 |
|
1,28 |
1,30 |
1,28 |
1,33 |
1200 |
11.Sep / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,054 |
|
3,338 |
3,402 |
3,322 |
3,406 |
74519 |
11.Sep / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
12,10 |
12,50 |
12,10 |
12,30 |
108 |
11.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,54 |
|
27,98 |
28,68 |
27,88 |
28,51 |
279830 |
11.Sep / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,30 |
|
17,38 |
17,54 |
17,12 |
17,40 |
28816 |
11.Sep / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,45 |
|
76,90 |
77,25 |
76,30 |
76,50 |
8295 |
11.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,085 |
|
17,555 |
17,825 |
17,515 |
17,575 |
127731 |
11.Sep / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,02 |
|
12,16 |
12,46 |
12,16 |
12,26 |
16939 |
11.Sep / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
7 |
7 |
7 |
7 |
100 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,80 |
14,00 |
13,80 |
13,90 |
0 |
11.Sep / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+2,80 |
|
140,20 |
143,40 |
140,20 |
142,60 |
747 |
11.Sep / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,07 |
|
5,29 |
5,31 |
5,14 |
5,20 |
2903 |
11.Sep / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,12 |
|
2,00 |
2,18 |
2,00 |
2,22 |
1266 |
11.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,02 |
|
1,070 |
1,095 |
1,065 |
1,075 |
9160 |
11.Sep / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
69,20 |
69,20 |
68,00 |
68,00 |
111 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,30 |
|
24,55 |
24,90 |
24,25 |
24,75 |
6309 |
11.Sep / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,24 |
|
18,04 |
18,14 |
17,82 |
17,88 |
35979 |
11.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,034 |
|
3,060 |
3,100 |
2,970 |
3,008 |
508706 |
11.Sep / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,58 |
2,58 |
2,58 |
2,58 |
80 |
11.Sep / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,90 |
10,90 |
10,90 |
10,60 |
1 |
09.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,30 |
|
39,00 |
39,15 |
38,30 |
38,60 |
16589 |
11.Sep / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
53 |
53 |
53 |
54 |
95 |
10.Sep / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-2,52 |
|
34,00 |
34,00 |
30,58 |
31,58 |
221436 |
11.Sep / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,00 |
3,00 |
3,00 |
2,94 |
1017 |
10.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
11,25 |
11,25 |
10,85 |
11,10 |
1025 |
10.Sep / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,35 |
|
70,05 |
70,60 |
69,05 |
69,50 |
3653 |
11.Sep / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,00 |
|
58,85 |
60,85 |
58,70 |
60,15 |
2599 |
11.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,44 |
|
24,76 |
25,34 |
24,76 |
25,16 |
71036 |
11.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,01 |
|
38,37 |
39,11 |
38,37 |
38,63 |
20811 |
11.Sep / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 00:00 |
| FRIWO AG O.N. |
TRADE |
|
+0,14 |
|
4,26 |
4,40 |
4,26 |
4,18 |
3 |
11.Sep / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,75 |
|
35,95 |
36,30 |
35,35 |
35,75 |
2076 |
11.Sep / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,38 |
|
42,00 |
42,28 |
41,64 |
41,76 |
8597 |
11.Sep / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,023 |
|
0,375 |
0,375 |
0,375 |
0,341 |
3 |
11.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,35 |
|
66,00 |
66,00 |
63,85 |
64,05 |
4025 |
11.Sep / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
11.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,26 |
|
28,82 |
29,12 |
28,20 |
29,16 |
12251 |
11.Sep / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
14,30 |
14,45 |
14,30 |
14,60 |
164 |
11.Sep / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,40 |
|
24,60 |
25,00 |
24,60 |
24,90 |
7412 |
11.Sep / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
0 |
|
0,0126 |
0,0126 |
0,0126 |
0,0152 |
5101 |
10.Sep / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,50 |
|
12,10 |
12,60 |
12,10 |
12,50 |
1090 |
11.Sep / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,02 |
|
11,66 |
11,78 |
11,58 |
11,62 |
5158 |
11.Sep / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,02 |
|
7,12 |
7,14 |
7,08 |
7,16 |
27316 |
11.Sep / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
0 |
|
4,205 |
4,245 |
4,190 |
4,210 |
69222 |
11.Sep / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,60 |
21,50 |
21,60 |
430 |
11.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,20 |
|
250,00 |
253,00 |
249,40 |
252,20 |
8094 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,30 |
|
136,00 |
136,60 |
133,80 |
134,70 |
749 |
11.Sep / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,35 |
|
16,20 |
16,45 |
16,00 |
16,10 |
1492 |
11.Sep / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
123 |
123 |
121 |
123 |
0 |
11.Sep / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,40 |
|
155,45 |
156,20 |
152,55 |
154,35 |
24824 |
11.Sep / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,05 |
|
2,49 |
2,49 |
2,41 |
2,48 |
3782 |
11.Sep / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,005 |
|
1,384 |
1,399 |
1,371 |
1,399 |
326285 |
11.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
71,60 |
71,60 |
71,20 |
71,30 |
135 |
11.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,097 |
|
2,879 |
2,879 |
2,731 |
2,729 |
137280 |
11.Sep / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,90 |
|
68,20 |
68,40 |
67,25 |
67,35 |
5663 |
11.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,20 |
|
73,90 |
73,94 |
72,12 |
72,26 |
6242 |
11.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,88 |
|
77,34 |
78,82 |
76,22 |
76,54 |
17549 |
11.Sep / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,006 |
|
0,456 |
0,520 |
0,454 |
0,472 |
14794 |
11.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+6,20 |
|
410,20 |
418,00 |
407,60 |
416,00 |
3995 |
11.Sep / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,20 |
|
83,90 |
85,40 |
83,40 |
84,00 |
960 |
11.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,13 |
|
38,28 |
38,58 |
38,15 |
38,24 |
3914 |
11.Sep / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,50 |
|
77,90 |
78,05 |
76,05 |
77,20 |
3203 |
11.Sep / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,65 |
|
37,20 |
38,10 |
37,20 |
38,00 |
3922 |
11.Sep / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
+0,10 |
|
6,90 |
6,90 |
6,90 |
6,80 |
10 |
11.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,51 |
|
55,70 |
58,59 |
55,61 |
58,15 |
223469 |
11.Sep / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,85 |
|
43,90 |
44,30 |
41,75 |
43,50 |
4694 |
11.Sep / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
6,80 |
6,98 |
6,56 |
6,74 |
9750 |
11.Sep / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,01 |
|
1,370 |
1,375 |
1,345 |
1,365 |
12704 |
11.Sep / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,032 |
|
0,340 |
0,340 |
0,340 |
0,325 |
8000 |
11.Sep / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,07 |
|
1,550 |
1,550 |
1,460 |
1,505 |
1081 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,58 |
|
34,10 |
34,88 |
32,66 |
34,76 |
15140 |
11.Sep / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
25,30 |
25,30 |
25,20 |
25,20 |
529 |
11.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,84 |
|
40,34 |
41,30 |
40,20 |
41,14 |
8641 |
11.Sep / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,80 |
|
59,60 |
60,60 |
59,50 |
60,40 |
1645 |
11.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,14 |
|
25,26 |
25,60 |
25,26 |
25,36 |
9106 |
11.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,60 |
|
17,08 |
17,42 |
16,49 |
16,58 |
31572 |
11.Sep / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,04 |
|
1,370 |
1,595 |
1,370 |
1,420 |
9447 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,70 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
11.Sep / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
2,14 |
2,14 |
2,14 |
2,12 |
600 |
11.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,26 |
|
43,69 |
44,28 |
42,95 |
43,17 |
15730 |
11.Sep / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,16 |
|
3,18 |
3,18 |
3,06 |
3,06 |
950 |
11.Sep / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
0 |
|
11,64 |
11,84 |
11,60 |
11,88 |
528 |
11.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,20 |
|
102,20 |
102,70 |
101,00 |
101,90 |
5169 |
11.Sep / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,07 |
|
8,88 |
8,95 |
8,88 |
8,97 |
2003 |
11.Sep / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,006 |
|
0,231 |
0,259 |
0,205 |
0,249 |
77351 |
11.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,60 |
|
112,20 |
113,40 |
112,20 |
112,80 |
1004 |
11.Sep / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-8,00 |
|
948 |
956 |
936 |
946 |
32 |
11.Sep / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-4,00 |
|
849 |
855 |
840 |
842 |
144 |
11.Sep / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,50 |
|
77,60 |
77,90 |
76,90 |
77,10 |
847 |
11.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
-0,62 |
|
15,12 |
15,16 |
14,12 |
14,24 |
89587 |
11.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,62 |
|
47,08 |
47,48 |
46,80 |
47,22 |
19983 |
11.Sep / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,35 |
|
12,85 |
12,95 |
12,60 |
12,70 |
1267 |
11.Sep / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,022 |
|
0,15 |
0,18 |
0,15 |
0,18 |
0 |
11.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,05 |
|
12,95 |
13,15 |
12,80 |
12,90 |
7467 |
11.Sep / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,18 |
|
3,62 |
3,85 |
3,62 |
3,69 |
9560 |
11.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
12.Sep / 06:59 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,058 |
|
7,632 |
7,780 |
7,630 |
7,726 |
323957 |
11.Sep / 22:25 |
| MAINOVA AG O.N. |
STG |
|
+4,00 |
|
380 |
380 |
380 |
380 |
0 |
11.Sep / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
189 |
189 |
185 |
189 |
631 |
11.Sep / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,05 |
|
13,95 |
14,05 |
13,90 |
14,00 |
2126 |
11.Sep / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,885 |
0,885 |
0,855 |
0,880 |
415 |
11.Sep / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,01 |
|
3,20 |
3,33 |
3,18 |
3,15 |
4285 |
11.Sep / 22:25 |
| MBB SE O.N. |
TRADE |
|
+0,60 |
|
173,80 |
175,40 |
173,20 |
174,20 |
329 |
11.Sep / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,05 |
|
5,45 |
5,70 |
5,45 |
5,65 |
2903 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,10 |
|
10,62 |
10,68 |
10,50 |
10,54 |
1853 |
11.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,225 |
|
46,950 |
47,350 |
46,325 |
46,700 |
41886 |
11.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,10 |
|
132,20 |
132,40 |
131,15 |
131,40 |
5653 |
11.Sep / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,12 |
|
4,74 |
4,74 |
4,48 |
4,48 |
0 |
11.Sep / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,80 |
23,80 |
23,80 |
23,60 |
4 |
08.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
0 |
|
1,075 |
1,145 |
1,075 |
1,110 |
1767 |
11.Sep / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,02 |
|
9,01 |
9,10 |
9,01 |
9,04 |
5736 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,80 |
|
337,80 |
344,10 |
337,80 |
343,50 |
2185 |
11.Sep / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,20 |
4,20 |
4,20 |
4,14 |
63 |
07.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+6,70 |
|
498,40 |
507,80 |
498,20 |
504,60 |
11773 |
11.Sep / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,10 |
|
25,70 |
26,15 |
25,65 |
25,85 |
12518 |
11.Sep / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,30 |
|
30,20 |
30,20 |
30,00 |
30,40 |
65 |
11.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,05 |
|
78,00 |
78,35 |
77,85 |
78,00 |
1177 |
11.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,75 |
|
58,15 |
58,90 |
57,10 |
58,70 |
20507 |
11.Sep / 22:25 |
| |
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 |
|
3,44 |
3,44 |
3,44 |
3,51 |
581 |
10.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,048 |
|
1,328 |
1,380 |
1,262 |
1,302 |
1052 |
11.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,50 |
|
39,02 |
40,06 |
38,94 |
39,30 |
34534 |
11.Sep / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,10 |
|
15,60 |
15,80 |
15,60 |
15,70 |
0 |
11.Sep / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,51 |
|
19,88 |
19,92 |
19,54 |
19,78 |
4843 |
11.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+0,20 |
|
177,20 |
181,20 |
176,20 |
177,00 |
4384 |
11.Sep / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,16 |
|
4,86 |
4,86 |
4,64 |
4,72 |
176 |
11.Sep / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,40 |
|
19,00 |
19,30 |
18,80 |
19,00 |
0 |
11.Sep / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0045 |
|
0,0610 |
0,0610 |
0,0610 |
0,0655 |
724 |
11.Sep / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,069 |
|
0,11 |
0,11 |
0,11 |
0,11 |
0 |
11.Sep / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,245 |
|
0,900 |
1,320 |
0,900 |
1,105 |
415819 |
11.Sep / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,11 |
|
6,88 |
6,99 |
6,85 |
6,98 |
18268 |
11.Sep / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,06 |
|
0,45 |
0,45 |
0,40 |
0,45 |
0 |
11.Sep / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
163,40 |
164,80 |
163,40 |
164,40 |
157 |
11.Sep / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,04 |
|
2,18 |
2,18 |
2,18 |
2,14 |
1 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,008 |
|
0,194 |
0,230 |
0,169 |
0,169 |
0 |
11.Sep / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
11.Sep / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,03 |
|
7,31 |
7,31 |
7,17 |
7,26 |
10824 |
11.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,04 |
|
29,24 |
29,31 |
28,69 |
29,05 |
36484 |
11.Sep / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,15 |
|
8,75 |
8,84 |
8,66 |
8,69 |
3819 |
11.Sep / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,014 |
|
3,576 |
3,642 |
3,560 |
3,618 |
14526 |
11.Sep / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,60 |
45,60 |
45,60 |
45,10 |
4 |
10.Sep / 22:25 |
| PUMA SE |
TRADE |
|
-0,54 |
|
22,19 |
22,49 |
21,43 |
21,67 |
77964 |
11.Sep / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,02 |
|
30,18 |
30,56 |
30,06 |
30,30 |
4051 |
11.Sep / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
21,80 |
22,00 |
21,80 |
22,00 |
810 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
12,50 |
12,50 |
12,40 |
12,30 |
963 |
11.Sep / 22:25 |
| RATIONAL AG |
TRADE |
|
+9,00 |
|
583,50 |
592,50 |
580,50 |
584,50 |
1422 |
11.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,12 |
1,12 |
1,02 |
1,06 |
7840 |
10.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-21,00 |
|
1014,20 |
1030,00 |
976,00 |
991,60 |
39222 |
11.Sep / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
14,60 |
14,60 |
14,50 |
14,60 |
134 |
09.Sep / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,82 |
2,86 |
2,80 |
2,82 |
3698 |
11.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,48 |
|
60,12 |
60,50 |
58,92 |
59,70 |
72852 |
11.Sep / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,35 |
|
22,05 |
22,40 |
21,95 |
22,35 |
1309 |
11.Sep / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,10 |
|
55,75 |
56,20 |
54,45 |
55,50 |
12933 |
11.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,38 |
|
178,00 |
178,80 |
173,96 |
178,26 |
82141 |
11.Sep / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+0,40 |
|
185,40 |
186,40 |
183,20 |
185,40 |
165 |
11.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+3,00 |
|
231,80 |
233,80 |
230,40 |
232,90 |
2143 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,75 |
14,75 |
14,75 |
14,65 |
356 |
11.Sep / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,20 |
|
23,35 |
23,35 |
22,85 |
23,10 |
4125 |
11.Sep / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,05 |
|
4,33 |
4,33 |
4,19 |
4,12 |
2880 |
11.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,95 |
|
72,55 |
73,70 |
72,10 |
73,05 |
6922 |
11.Sep / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+10,10 |
|
191,80 |
207,00 |
190,20 |
201,50 |
2895 |
11.Sep / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,15 |
|
13,40 |
13,45 |
13,40 |
13,35 |
226 |
11.Sep / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,20 |
|
20,60 |
20,80 |
20,40 |
20,55 |
10407 |
11.Sep / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,065 |
|
4,170 |
4,195 |
4,110 |
4,160 |
15456 |
11.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+6,15 |
|
258,15 |
265,35 |
258,05 |
264,50 |
32380 |
11.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,26 |
|
140,84 |
144,48 |
140,84 |
143,76 |
108645 |
11.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,32 |
|
38,63 |
38,73 |
38,11 |
38,21 |
16808 |
11.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,55 |
|
72,90 |
75,20 |
72,45 |
74,55 |
3260 |
11.Sep / 22:25 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
74,50 |
74,50 |
72,00 |
73,50 |
0 |
11.Sep / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,02 |
|
9,00 |
9,12 |
9,00 |
9,12 |
4691 |
11.Sep / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,19 |
0,19 |
0,19 |
0,19 |
0 |
11.Sep / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,30 |
|
68,55 |
68,90 |
68,15 |
68,90 |
7254 |
11.Sep / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,20 |
|
57,20 |
57,40 |
57,00 |
57,20 |
3594 |
11.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,15 |
|
59,05 |
60,05 |
58,40 |
58,90 |
4704 |
11.Sep / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
81,20 |
83,00 |
81,20 |
81,80 |
544 |
08.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,01 |
|
2,39 |
2,39 |
2,39 |
2,41 |
510 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,02 |
|
15,92 |
16,10 |
15,78 |
15,80 |
3239 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-2,10 |
|
102,60 |
103,40 |
99,70 |
101,00 |
212 |
11.Sep / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,60 |
|
24,80 |
25,10 |
24,75 |
24,80 |
2632 |
11.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,04 |
|
37,66 |
37,72 |
37,04 |
37,62 |
2043 |
11.Sep / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,22 |
|
4,31 |
4,31 |
3,89 |
4,07 |
8827 |
11.Sep / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,02 |
|
12,88 |
13,18 |
12,74 |
12,98 |
35081 |
11.Sep / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,60 |
|
72,05 |
72,70 |
70,55 |
71,50 |
13179 |
11.Sep / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
7,20 |
7,40 |
7,20 |
7,40 |
543 |
11.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,70 |
|
87,54 |
88,48 |
87,16 |
87,16 |
1486 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,025 |
|
1,180 |
1,180 |
1,170 |
1,195 |
1000 |
11.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,22 |
|
11,41 |
11,65 |
11,41 |
11,60 |
34129 |
11.Sep / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,175 |
|
3,230 |
3,295 |
3,105 |
3,175 |
7626 |
11.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,00 |
|
120,30 |
122,20 |
120,30 |
121,20 |
5423 |
11.Sep / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,005 |
|
0,05 |
0,05 |
0,03 |
0,03 |
0 |
11.Sep / 18:47 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,055 |
|
6,25 |
6,42 |
6,24 |
6,33 |
31576 |
11.Sep / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,35 |
|
27,35 |
27,85 |
27,35 |
27,70 |
1590 |
11.Sep / 22:25 |
| 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 |
|
0,0105 |
0,0105 |
0,0100 |
0,0125 |
33750 |
10.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,455 |
|
14,895 |
15,445 |
14,785 |
15,385 |
100209 |
11.Sep / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,155 |
|
7,905 |
8,060 |
7,855 |
7,990 |
6278 |
11.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,68 |
|
36,68 |
36,94 |
36,52 |
36,74 |
3159 |
11.Sep / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 00:00 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,70 |
|
49,30 |
50,20 |
48,60 |
49,20 |
2711 |
11.Sep / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,015 |
|
1,005 |
1,025 |
0,998 |
1,060 |
6110 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,12 |
|
27,76 |
27,76 |
27,08 |
27,60 |
5687 |
11.Sep / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,80 |
|
69,80 |
70,80 |
69,60 |
70,40 |
45 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,58 |
|
31,88 |
31,88 |
30,76 |
31,16 |
19398 |
11.Sep / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,10 |
|
14,60 |
14,70 |
14,50 |
14,65 |
5107 |
11.Sep / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,10 |
|
5,10 |
5,22 |
5,04 |
5,08 |
1134 |
11.Sep / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,01 |
|
2,97 |
2,97 |
2,93 |
2,95 |
410 |
11.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,60 |
|
81,75 |
82,35 |
80,40 |
81,20 |
4286 |
11.Sep / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,46 |
|
81,32 |
82,24 |
80,02 |
81,04 |
45683 |
11.Sep / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,16 |
|
3,795 |
3,915 |
3,725 |
3,820 |
287 |
11.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,09 |
|
17,935 |
18,220 |
17,935 |
18,140 |
384038 |
11.Sep / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,75 |
|
58,60 |
58,85 |
57,80 |
57,90 |
3358 |
11.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,90 |
|
90,90 |
90,90 |
87,55 |
88,05 |
6797 |
11.Sep / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,15 |
|
24,00 |
24,35 |
23,95 |
24,25 |
7822 |
11.Sep / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,60 |
8,60 |
8,60 |
8,60 |
0 |
11.Sep / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
38,60 |
38,90 |
38,60 |
38,60 |
466 |
11.Sep / 22:25 |
| |
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 |
|
+0,15 |
|
12,30 |
12,70 |
12,30 |
12,40 |
4133 |
11.Sep / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
11.Sep / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,076 |
|
0,2190 |
0,2390 |
0,1525 |
0,1730 |
8864 |
11.Sep / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,06 |
|
14,30 |
14,32 |
14,26 |
14,26 |
2608 |
11.Sep / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,21 |
|
4,91 |
4,91 |
4,58 |
4,57 |
6208 |
11.Sep / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,23 |
0,23 |
0,18 |
0,18 |
0 |
11.Sep / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,07 |
|
22,26 |
22,43 |
22,03 |
22,25 |
45520 |
11.Sep / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
42,90 |
42,90 |
42,60 |
42,80 |
536 |
11.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
