| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,20 |
|
23,20 |
23,70 |
23,00 |
23,40 |
7497 |
02.Sep / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,04 |
|
7,96 |
7,96 |
7,96 |
8,00 |
77 |
02.Sep / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,022 |
|
0,980 |
0,980 |
0,934 |
0,956 |
16521 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,02 |
|
1,735 |
1,775 |
1,735 |
1,760 |
10118 |
02.Sep / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,80 |
6,80 |
6,80 |
6,75 |
180 |
02.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,14 |
|
1,61 |
1,91 |
1,61 |
1,73 |
28508 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,50 |
|
62,30 |
62,30 |
59,50 |
61,30 |
2320 |
02.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,25 |
|
149,35 |
151,30 |
148,70 |
149,55 |
22970 |
02.Sep / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,10 |
23,10 |
23,10 |
22,90 |
10 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,99 |
|
34,62 |
35,81 |
34,61 |
35,72 |
30288 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,02 |
|
3,24 |
3,30 |
3,24 |
3,28 |
1994 |
02.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,40 |
67,80 |
67,40 |
67,60 |
66 |
02.Sep / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
12,00 |
12,00 |
12,00 |
12,10 |
45 |
02.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
15,70 |
15,75 |
15,55 |
15,70 |
2057 |
02.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,20 |
|
450,00 |
454,10 |
448,00 |
450,30 |
26333 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,20 |
|
161,60 |
164,00 |
161,00 |
163,20 |
336 |
02.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,47 |
|
19,76 |
20,55 |
19,54 |
19,92 |
2806 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,30 |
|
98,70 |
98,70 |
94,90 |
95,50 |
3908 |
02.Sep / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,15 |
|
13,85 |
13,85 |
13,45 |
13,70 |
11149 |
02.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
+0,30 |
|
172,00 |
174,70 |
168,70 |
173,30 |
3757 |
02.Sep / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,64 |
|
21,58 |
21,78 |
19,52 |
20,96 |
79090 |
02.Sep / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,055 |
|
1,905 |
1,980 |
1,905 |
1,920 |
15 |
02.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,37 |
|
52,89 |
53,84 |
52,86 |
53,10 |
182596 |
02.Sep / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,05 |
|
22,70 |
23,25 |
21,75 |
22,85 |
10168 |
02.Sep / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,04 |
|
6,82 |
6,94 |
6,82 |
6,92 |
3353 |
02.Sep / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,28 |
|
60,90 |
61,32 |
60,00 |
60,72 |
44192 |
02.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,49 |
|
48,44 |
49,41 |
48,44 |
49,06 |
81170 |
02.Sep / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,48 |
|
9,44 |
9,48 |
8,52 |
8,76 |
611 |
02.Sep / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,05 |
|
2,615 |
2,630 |
2,565 |
2,585 |
9766 |
02.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,66 |
|
36,32 |
36,36 |
35,44 |
35,64 |
23255 |
02.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,08 |
|
77,34 |
77,92 |
76,50 |
77,06 |
7428 |
02.Sep / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,03 |
|
3,12 |
3,19 |
3,03 |
3,10 |
11125 |
02.Sep / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,16 |
|
9,36 |
9,36 |
9,02 |
9,16 |
787 |
02.Sep / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,14 |
|
3,15 |
3,25 |
3,07 |
3,08 |
6354 |
02.Sep / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
47,20 |
47,80 |
46,40 |
46,50 |
1053 |
02.Sep / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,07 |
|
2,49 |
2,50 |
2,38 |
2,48 |
2172 |
02.Sep / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-0,75 |
|
81,50 |
81,55 |
80,35 |
80,70 |
6001 |
02.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 |
|
+0,025 |
|
3,240 |
3,280 |
3,195 |
3,235 |
47025 |
02.Sep / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,01 |
|
2,78 |
2,78 |
2,68 |
2,70 |
410 |
02.Sep / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,01 |
|
0,616 |
0,668 |
0,602 |
0,644 |
84533 |
02.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,72 |
|
62,48 |
63,18 |
61,60 |
61,78 |
1540 |
02.Sep / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
21,20 |
21,40 |
21,20 |
21,30 |
1727 |
02.Sep / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
-2,90 |
|
21,00 |
21,00 |
19,10 |
19,10 |
0 |
02.Sep / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
22,35 |
23,10 |
22,20 |
22,45 |
5737 |
02.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,34 |
|
32,44 |
32,98 |
31,80 |
32,76 |
21901 |
02.Sep / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,09 |
|
3,970 |
3,970 |
3,880 |
3,885 |
5485 |
02.Sep / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,44 |
|
7,28 |
7,40 |
7,26 |
7,24 |
1311 |
02.Sep / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,40 |
|
106,40 |
106,80 |
105,60 |
106,60 |
415 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0075 |
|
0,0125 |
0,0125 |
0,0125 |
0,0200 |
300 |
02.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,72 |
|
39,66 |
40,71 |
39,61 |
40,41 |
141540 |
02.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,64 |
|
70,02 |
70,76 |
68,72 |
69,14 |
5388 |
02.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,80 |
59,90 |
59,80 |
60,10 |
3810 |
02.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,10 |
|
57,40 |
58,50 |
55,95 |
58,40 |
17316 |
02.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-1,06 |
|
46,11 |
46,40 |
45,01 |
45,18 |
45804 |
02.Sep / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,60 |
|
28,60 |
28,80 |
28,00 |
28,40 |
160 |
02.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,06 |
|
36,72 |
36,79 |
36,56 |
36,67 |
27939 |
02.Sep / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,22 |
2,28 |
2,22 |
2,26 |
1832 |
02.Sep / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,022 |
|
0,372 |
0,414 |
0,372 |
0,396 |
71 |
02.Sep / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,75 |
|
39,05 |
39,05 |
38,05 |
38,35 |
3157 |
02.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,815 |
|
34,705 |
35,360 |
34,400 |
34,965 |
569694 |
02.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-4,90 |
|
282,80 |
283,70 |
278,00 |
279,00 |
4830 |
02.Sep / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,02 |
|
18,04 |
18,34 |
18,02 |
18,24 |
3879 |
02.Sep / 22:25 |
| DHL AG |
TRADE |
|
-0,42 |
|
55,04 |
55,46 |
54,50 |
54,90 |
29863 |
02.Sep / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
17,34 |
17,34 |
17,16 |
17,32 |
13313 |
02.Sep / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,48 |
|
12,50 |
12,54 |
11,75 |
12,15 |
721078 |
02.Sep / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,005 |
|
1,305 |
1,390 |
1,305 |
1,325 |
1275 |
02.Sep / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,30 |
275 |
27.Aug / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,60 |
47,60 |
47,60 |
47,40 |
1 |
02.Sep / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,20 |
|
7,96 |
7,96 |
7,54 |
7,74 |
4016 |
02.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,30 |
|
44,36 |
44,64 |
43,46 |
44,05 |
13433 |
02.Sep / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,60 |
|
85,80 |
86,80 |
84,60 |
84,60 |
380 |
02.Sep / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-3,60 |
|
114,20 |
114,20 |
111,00 |
111,40 |
1338 |
02.Sep / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,50 |
|
21,15 |
21,20 |
20,65 |
20,75 |
12481 |
02.Sep / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,03 |
|
1,320 |
1,385 |
1,320 |
1,340 |
30 |
02.Sep / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,056 |
|
3,322 |
3,358 |
3,248 |
3,312 |
195138 |
02.Sep / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
12,90 |
12,90 |
12,70 |
12,40 |
27 |
01.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,90 |
|
28,31 |
29,33 |
27,90 |
29,27 |
773516 |
02.Sep / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,36 |
|
17,96 |
18,16 |
17,56 |
17,82 |
12292 |
02.Sep / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,15 |
|
74,90 |
75,15 |
73,95 |
74,75 |
7421 |
02.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,12 |
|
17,665 |
17,905 |
17,390 |
17,475 |
156993 |
02.Sep / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,24 |
|
13,17 |
13,17 |
12,52 |
12,69 |
55509 |
02.Sep / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,20 |
|
6,90 |
7,30 |
6,90 |
7,10 |
21 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
02.Sep / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+5,00 |
|
130,20 |
136,40 |
128,80 |
135,40 |
1931 |
02.Sep / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,10 |
|
5,20 |
5,24 |
5,11 |
5,17 |
5350 |
02.Sep / 22:25 |
| ELUMEO SE |
TRADE |
|
0 |
|
2,06 |
2,08 |
2,06 |
2,20 |
2 |
01.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,005 |
|
1,020 |
1,045 |
0,990 |
1,015 |
21707 |
02.Sep / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
68,80 |
69,00 |
68,40 |
68,80 |
250 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,45 |
|
24,55 |
24,95 |
23,70 |
24,05 |
16259 |
02.Sep / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,26 |
|
18,77 |
19,17 |
18,76 |
19,01 |
72167 |
02.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,136 |
|
3,152 |
3,340 |
3,140 |
3,290 |
291241 |
02.Sep / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,02 |
|
2,68 |
2,68 |
2,68 |
2,68 |
0 |
02.Sep / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
11,10 |
11,10 |
10,80 |
10,70 |
211 |
02.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,30 |
|
38,90 |
39,40 |
38,70 |
39,15 |
8445 |
02.Sep / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54 |
54 |
54 |
54 |
81 |
01.Sep / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-1,70 |
|
37,82 |
37,82 |
35,94 |
36,22 |
20359 |
02.Sep / 22:25 |
| FORIS AG |
TRADE |
|
+0,10 |
|
3,08 |
3,08 |
3,08 |
2,98 |
324 |
02.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
11,20 |
11,45 |
11,15 |
11,35 |
1055 |
02.Sep / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,25 |
|
72,00 |
72,05 |
69,30 |
70,00 |
6335 |
02.Sep / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,15 |
|
62,15 |
63,00 |
62,00 |
62,25 |
2359 |
02.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,04 |
|
24,24 |
24,52 |
24,10 |
24,24 |
59264 |
02.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,13 |
|
39,53 |
39,53 |
38,94 |
39,07 |
12426 |
02.Sep / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
4,42 |
4,42 |
4,40 |
4,34 |
450 |
01.Sep / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,45 |
|
35,15 |
35,60 |
34,55 |
35,45 |
6992 |
02.Sep / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,66 |
|
40,36 |
40,98 |
40,36 |
40,74 |
10298 |
02.Sep / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,025 |
|
0,382 |
0,416 |
0,299 |
0,334 |
324 |
02.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,90 |
|
64,65 |
65,30 |
64,30 |
64,55 |
4892 |
02.Sep / 22:25 |
| GELSENWASSER AG |
STG |
|
-30,00 |
|
560 |
560 |
560 |
560 |
0 |
02.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,98 |
|
26,94 |
28,48 |
26,88 |
27,74 |
44660 |
02.Sep / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
13,95 |
14,10 |
13,90 |
14,30 |
1038 |
02.Sep / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-1,35 |
|
26,15 |
26,35 |
24,65 |
24,85 |
27238 |
02.Sep / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
0 |
|
0,0198 |
0,0198 |
0,0142 |
0,0170 |
10245 |
01.Sep / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,70 |
|
13,80 |
13,80 |
12,70 |
13,00 |
3653 |
02.Sep / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,16 |
|
11,46 |
11,62 |
11,38 |
11,54 |
23763 |
02.Sep / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,14 |
|
7,12 |
7,12 |
6,96 |
6,90 |
14055 |
02.Sep / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,045 |
|
4,280 |
4,280 |
4,215 |
4,235 |
59387 |
02.Sep / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,50 |
21,60 |
21,50 |
21,60 |
388 |
02.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
259,00 |
261,00 |
258,20 |
260,40 |
9037 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,40 |
|
129,50 |
131,10 |
128,20 |
130,70 |
584 |
02.Sep / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
16,30 |
16,45 |
16,10 |
16,30 |
2054 |
02.Sep / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
120 |
122 |
120 |
120 |
0 |
02.Sep / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,60 |
|
163,80 |
164,20 |
160,45 |
161,90 |
17117 |
02.Sep / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,03 |
|
2,47 |
2,52 |
2,46 |
2,49 |
8960 |
02.Sep / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,008 |
|
1,479 |
1,485 |
1,444 |
1,455 |
165846 |
02.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,40 |
|
69,90 |
70,30 |
69,90 |
70,50 |
36 |
02.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,087 |
|
2,661 |
2,671 |
2,571 |
2,619 |
142516 |
02.Sep / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,55 |
|
70,55 |
70,55 |
69,70 |
69,80 |
1176 |
02.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,20 |
|
75,76 |
75,98 |
75,12 |
75,32 |
5860 |
02.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,28 |
|
82,38 |
82,78 |
81,24 |
82,42 |
39620 |
02.Sep / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
0,825 |
0,825 |
0,825 |
0,825 |
6 |
02.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-0,40 |
|
410,20 |
419,80 |
400,20 |
409,40 |
6320 |
02.Sep / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,80 |
|
82,80 |
83,20 |
81,40 |
81,10 |
392 |
02.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,19 |
|
38,88 |
39,39 |
38,60 |
39,08 |
8869 |
02.Sep / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,65 |
|
83,25 |
83,45 |
80,55 |
81,25 |
5572 |
02.Sep / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,20 |
|
37,20 |
37,35 |
36,60 |
37,05 |
9656 |
02.Sep / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,95 |
6,95 |
6,95 |
6,80 |
1 |
02.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,92 |
|
55,04 |
56,25 |
54,99 |
55,80 |
108386 |
02.Sep / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,45 |
|
43,75 |
44,40 |
42,90 |
43,40 |
2456 |
02.Sep / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,04 |
|
7,42 |
7,46 |
7,40 |
7,48 |
2650 |
02.Sep / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
0 |
|
1,380 |
1,420 |
1,305 |
1,410 |
1100 |
02.Sep / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,322 |
0,322 |
0,322 |
0,328 |
430 |
27.Aug / 00:00 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,01 |
|
1,615 |
1,615 |
1,615 |
1,635 |
1 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,44 |
|
34,02 |
34,20 |
33,56 |
33,70 |
6698 |
02.Sep / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
25,30 |
25,40 |
25,10 |
25,30 |
6177 |
02.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,20 |
|
38,90 |
39,52 |
38,80 |
39,08 |
10971 |
02.Sep / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,40 |
|
60,80 |
60,80 |
59,20 |
60,40 |
1083 |
02.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,12 |
|
25,42 |
25,74 |
25,14 |
25,56 |
12817 |
02.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,04 |
|
16,79 |
17,22 |
16,79 |
17,01 |
113144 |
02.Sep / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,055 |
|
1,605 |
1,740 |
1,545 |
1,570 |
21302 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,40 |
6,40 |
6,40 |
6,40 |
0 |
02.Sep / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,18 |
2,26 |
2,18 |
2,16 |
1416 |
01.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,02 |
|
42,80 |
43,25 |
42,15 |
42,49 |
7598 |
02.Sep / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,04 |
|
3,12 |
3,12 |
3,12 |
3,08 |
2 |
02.Sep / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,46 |
|
11,68 |
12,12 |
11,60 |
11,86 |
5429 |
02.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,90 |
|
102,90 |
103,40 |
101,20 |
103,00 |
1162 |
02.Sep / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,28 |
|
8,59 |
8,78 |
8,52 |
8,82 |
2032 |
02.Sep / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,009 |
|
0,251 |
0,270 |
0,251 |
0,263 |
80581 |
02.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,40 |
|
118,80 |
118,80 |
116,60 |
117,40 |
3121 |
02.Sep / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-6,00 |
|
940 |
960 |
940 |
944 |
22 |
02.Sep / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+3,00 |
|
851 |
860 |
841 |
855 |
276 |
02.Sep / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,20 |
|
78,10 |
78,40 |
77,70 |
77,60 |
1504 |
02.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
+0,63 |
|
14,91 |
15,79 |
14,91 |
15,62 |
84241 |
02.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,40 |
|
48,92 |
49,06 |
48,06 |
48,44 |
12623 |
02.Sep / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
13,00 |
13,10 |
12,95 |
13,05 |
5183 |
02.Sep / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,029 |
|
0,172 |
0,172 |
0,150 |
0,151 |
0 |
02.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,10 |
|
12,80 |
13,25 |
12,80 |
13,00 |
9379 |
02.Sep / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,02 |
|
3,79 |
3,90 |
3,79 |
3,88 |
1900 |
02.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
03.Sep / 03:49 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,032 |
|
7,604 |
7,742 |
7,548 |
7,632 |
1061525 |
02.Sep / 22:25 |
| MAINOVA AG O.N. |
STG |
|
-16,00 |
|
380 |
380 |
380 |
380 |
0 |
02.Sep / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
188,50 |
194,00 |
185,50 |
193,00 |
431 |
02.Sep / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
13,90 |
14,25 |
13,90 |
14,15 |
2476 |
02.Sep / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,03 |
|
0,825 |
0,900 |
0,825 |
0,875 |
50 |
02.Sep / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,09 |
|
3,32 |
3,32 |
3,31 |
3,34 |
1301 |
02.Sep / 22:25 |
| MBB SE O.N. |
TRADE |
|
-4,80 |
|
181,80 |
181,80 |
177,80 |
179,00 |
145 |
02.Sep / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,20 |
|
5,25 |
5,25 |
5,25 |
5,35 |
8 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,22 |
|
11,26 |
11,26 |
10,92 |
11,04 |
1338 |
02.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,14 |
|
46,745 |
46,925 |
46,100 |
46,325 |
66289 |
02.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,75 |
|
139,65 |
140,60 |
138,15 |
140,05 |
2778 |
02.Sep / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
5,40 |
5,50 |
5,40 |
5,40 |
0 |
02.Sep / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,20 |
|
24,40 |
24,40 |
24,40 |
24,20 |
1 |
02.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,02 |
|
1,075 |
1,125 |
1,075 |
1,125 |
4288 |
02.Sep / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,36 |
|
9,35 |
9,35 |
8,95 |
9,02 |
44033 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-1,40 |
|
341,60 |
347,00 |
340,80 |
341,60 |
3561 |
02.Sep / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,40 |
4,40 |
4,32 |
4,28 |
41 |
01.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+0,60 |
|
523,00 |
527,80 |
520,00 |
523,40 |
8208 |
02.Sep / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,25 |
|
25,35 |
25,45 |
25,05 |
25,10 |
27698 |
02.Sep / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,30 |
|
30,40 |
30,60 |
30,40 |
30,60 |
738 |
02.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,20 |
|
78,35 |
78,40 |
78,00 |
78,20 |
1442 |
02.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,65 |
|
67,65 |
67,80 |
66,00 |
66,45 |
21171 |
02.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 |
|
-0,01 |
|
3,35 |
3,47 |
3,35 |
3,48 |
745 |
02.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,036 |
|
1,320 |
1,396 |
1,300 |
1,334 |
1948 |
02.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,30 |
|
36,80 |
36,84 |
35,52 |
36,46 |
72458 |
02.Sep / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,30 |
|
16,10 |
16,10 |
15,80 |
15,80 |
500 |
02.Sep / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,18 |
|
19,80 |
19,98 |
19,80 |
19,92 |
2957 |
02.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-5,40 |
|
182,80 |
184,40 |
175,20 |
178,20 |
14509 |
02.Sep / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,10 |
|
4,82 |
4,82 |
4,82 |
4,72 |
290 |
02.Sep / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,70 |
18,80 |
18,40 |
18,70 |
0 |
02.Sep / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,06 |
0,06 |
0,06 |
0,06 |
10001 |
02.Sep / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,04 |
0,04 |
0,04 |
0,04 |
0 |
02.Sep / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,08 |
|
1,575 |
1,575 |
1,480 |
1,470 |
9786 |
02.Sep / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,11 |
|
7,33 |
7,46 |
7,25 |
7,23 |
14639 |
02.Sep / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,02 |
|
0,45 |
0,45 |
0,45 |
0,45 |
0 |
02.Sep / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,20 |
|
164 |
164 |
164 |
164 |
150 |
02.Sep / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,16 |
2,22 |
2,12 |
2,14 |
2015 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,028 |
|
0,280 |
0,320 |
0,242 |
0,242 |
640 |
02.Sep / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
02.Sep / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,03 |
|
7,13 |
7,19 |
7,11 |
7,10 |
25098 |
02.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,88 |
|
28,00 |
28,20 |
27,25 |
27,40 |
69564 |
02.Sep / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,03 |
|
8,66 |
8,70 |
8,57 |
8,58 |
6118 |
02.Sep / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,036 |
|
3,724 |
3,754 |
3,620 |
3,684 |
11151 |
02.Sep / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,30 |
|
45,20 |
45,20 |
45,20 |
44,90 |
420 |
02.Sep / 22:25 |
| PUMA SE |
TRADE |
|
+0,43 |
|
24,19 |
24,75 |
24,15 |
24,62 |
38715 |
02.Sep / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,42 |
|
30,22 |
30,24 |
29,38 |
29,96 |
2912 |
02.Sep / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
22,20 |
22,20 |
21,60 |
21,60 |
145 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
12,90 |
13,00 |
12,30 |
12,50 |
849 |
02.Sep / 22:25 |
| RATIONAL AG |
TRADE |
|
-6,50 |
|
618,50 |
622,00 |
615,50 |
619,50 |
587 |
02.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,02 |
1,02 |
1,02 |
1,04 |
15 |
02.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+15,20 |
|
1073,80 |
1099,80 |
1068,00 |
1093,60 |
24830 |
02.Sep / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
14,50 |
14,80 |
14,50 |
14,60 |
201 |
02.Sep / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,82 |
2,84 |
2,82 |
2,88 |
800 |
02.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,26 |
|
58,38 |
58,94 |
57,28 |
58,14 |
58159 |
02.Sep / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,10 |
|
21,65 |
21,85 |
21,40 |
21,70 |
2602 |
02.Sep / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,20 |
|
55,45 |
56,30 |
53,20 |
55,70 |
13015 |
02.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,74 |
|
183,18 |
184,66 |
180,10 |
181,16 |
77612 |
02.Sep / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-1,20 |
|
193,20 |
197,80 |
192,00 |
194,40 |
109 |
02.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+0,50 |
|
245,60 |
251,00 |
241,50 |
245,90 |
1411 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,45 |
|
15,45 |
15,45 |
14,75 |
15,00 |
3115 |
02.Sep / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,40 |
|
23,00 |
23,55 |
22,70 |
23,40 |
4161 |
02.Sep / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,16 |
|
5,06 |
5,06 |
5,06 |
5,16 |
250 |
02.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,40 |
|
77,55 |
78,35 |
76,00 |
76,20 |
11889 |
02.Sep / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-4,00 |
|
176,60 |
179,80 |
173,00 |
174,60 |
1485 |
02.Sep / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,05 |
|
14,40 |
14,40 |
14,40 |
14,45 |
207 |
02.Sep / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,50 |
|
21,15 |
21,15 |
20,30 |
20,50 |
4451 |
02.Sep / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,05 |
|
4,140 |
4,140 |
4,015 |
4,075 |
22031 |
02.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,60 |
|
276,40 |
277,25 |
273,00 |
273,75 |
46331 |
02.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,68 |
|
140,48 |
143,20 |
139,20 |
142,38 |
114432 |
02.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,53 |
|
39,29 |
39,74 |
38,78 |
39,49 |
25023 |
02.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,25 |
|
75,05 |
78,10 |
74,85 |
77,50 |
5295 |
02.Sep / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73 |
73 |
73 |
73 |
0 |
02.Sep / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,08 |
|
7,76 |
8,08 |
7,76 |
7,98 |
2080 |
02.Sep / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
02.Sep / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,50 |
|
71,25 |
72,10 |
71,00 |
71,75 |
5736 |
02.Sep / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,40 |
|
60,20 |
60,60 |
60,00 |
60,40 |
3808 |
02.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,35 |
|
57,15 |
57,30 |
54,75 |
56,35 |
11796 |
02.Sep / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
81,00 |
81,40 |
81,00 |
81,80 |
67 |
01.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,11 |
|
2,39 |
2,39 |
2,25 |
2,36 |
99 |
02.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 |
|
-0,60 |
|
16,50 |
16,50 |
15,80 |
15,88 |
11934 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,40 |
|
103,40 |
103,40 |
101,80 |
103,00 |
201 |
02.Sep / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,85 |
|
24,45 |
25,00 |
24,05 |
24,55 |
1395 |
02.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,56 |
|
37,66 |
37,96 |
37,40 |
37,68 |
2403 |
02.Sep / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,14 |
|
5,08 |
5,36 |
4,75 |
4,91 |
990 |
02.Sep / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,02 |
|
12,72 |
12,82 |
12,60 |
12,68 |
18366 |
02.Sep / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,60 |
|
67,60 |
68,90 |
67,40 |
68,20 |
5919 |
02.Sep / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
7,45 |
7,55 |
7,45 |
7,50 |
1794 |
02.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,36 |
|
92,32 |
93,30 |
91,42 |
91,84 |
4348 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,03 |
|
1,200 |
1,235 |
1,200 |
1,220 |
3724 |
02.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,14 |
|
12,50 |
12,54 |
12,21 |
12,28 |
30112 |
02.Sep / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,065 |
|
2,68 |
2,86 |
2,68 |
2,81 |
8786 |
02.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,80 |
|
125,50 |
127,10 |
125,20 |
126,30 |
4263 |
02.Sep / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
02.Sep / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,27 |
|
7,075 |
7,115 |
6,725 |
6,780 |
339342 |
02.Sep / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,70 |
|
27,40 |
28,05 |
27,05 |
27,85 |
1379 |
02.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 |
|
0,0095 |
0,0095 |
0,0095 |
0,0095 |
2000 |
01.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,135 |
|
14,105 |
14,150 |
13,610 |
14,010 |
191110 |
02.Sep / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,105 |
|
7,855 |
7,970 |
7,755 |
7,905 |
17428 |
02.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-1,12 |
|
37,70 |
38,04 |
36,34 |
36,56 |
8179 |
02.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 |
|
-0,05 |
|
45,65 |
46,40 |
45,00 |
45,75 |
2434 |
02.Sep / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,025 |
|
1,020 |
1,295 |
0,964 |
1,060 |
20958 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,24 |
|
26,80 |
27,24 |
26,76 |
27,18 |
14866 |
02.Sep / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,40 |
|
67,60 |
69,20 |
67,00 |
68,00 |
1397 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,54 |
|
31,38 |
31,96 |
29,50 |
29,84 |
22085 |
02.Sep / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,05 |
|
14,85 |
14,95 |
14,80 |
14,85 |
8765 |
02.Sep / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,10 |
|
5,44 |
5,44 |
5,38 |
5,44 |
7190 |
02.Sep / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,08 |
|
2,94 |
2,99 |
2,87 |
2,94 |
4891 |
02.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,60 |
|
76,95 |
77,05 |
74,40 |
74,80 |
6036 |
02.Sep / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-2,18 |
|
76,34 |
76,48 |
73,50 |
73,86 |
84673 |
02.Sep / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,115 |
|
4,035 |
4,035 |
4,035 |
3,955 |
210 |
02.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,21 |
|
18,995 |
19,070 |
18,665 |
18,725 |
608047 |
02.Sep / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,30 |
|
59,95 |
59,95 |
59,20 |
59,50 |
2645 |
02.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,05 |
|
92,95 |
94,40 |
92,85 |
94,00 |
2656 |
02.Sep / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,05 |
|
22,40 |
22,55 |
22,15 |
22,35 |
4227 |
02.Sep / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,55 |
8,55 |
8,55 |
8,55 |
0 |
02.Sep / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,20 |
|
39,80 |
40,00 |
39,50 |
39,80 |
1227 |
02.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 |
|
12,10 |
12,25 |
11,95 |
12,20 |
1319 |
02.Sep / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
02.Sep / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0215 |
|
0,2190 |
0,2190 |
0,1635 |
0,1695 |
1016 |
02.Sep / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,12 |
|
14,38 |
14,38 |
14,20 |
14,28 |
3809 |
02.Sep / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,16 |
|
4,78 |
4,97 |
4,78 |
4,92 |
36 |
02.Sep / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,196 |
0,230 |
0,180 |
0,180 |
0 |
02.Sep / 21:55 |
| ZALANDO SE |
TRADE |
|
-1,00 |
|
24,09 |
24,15 |
22,91 |
23,09 |
188000 |
02.Sep / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,20 |
|
42,70 |
43,60 |
42,70 |
43,30 |
164 |
02.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
