| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
20,20 |
20,20 |
19,86 |
20,00 |
3160 |
11.Aug / 13:59 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,45 |
0,45 |
0,45 |
0,43 |
2467 |
07.Aug / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
8,12 |
8,12 |
8,12 |
8,12 |
6 |
11.Aug / 13:15 |
| 3U HOLDING AG |
TRADE |
|
-0,02 |
|
0,952 |
0,952 |
0,952 |
0,952 |
2600 |
11.Aug / 11:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,02 |
|
1,745 |
1,755 |
1,745 |
1,755 |
5896 |
11.Aug / 11:29 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,05 |
7,10 |
6,95 |
7,00 |
710 |
10.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,07 |
|
1,65 |
1,65 |
1,53 |
1,58 |
507 |
10.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-2,30 |
|
62,00 |
62,50 |
59,60 |
60,10 |
1343 |
11.Aug / 13:06 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,55 |
|
166,95 |
167,90 |
162,70 |
163,30 |
17770 |
11.Aug / 14:01 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,20 |
|
23,30 |
23,30 |
23,20 |
23,20 |
400 |
11.Aug / 10:04 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
11.Aug / 07:01 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,89 |
|
40,67 |
41,74 |
40,31 |
41,36 |
51543 |
11.Aug / 13:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,12 |
|
3,28 |
3,30 |
3,20 |
3,20 |
8741 |
11.Aug / 13:36 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,60 |
67,80 |
67,60 |
67,60 |
153 |
11.Aug / 13:36 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,30 |
|
12,10 |
12,10 |
12,10 |
11,90 |
1 |
10.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,05 |
|
16,45 |
16,75 |
16,40 |
16,75 |
402 |
11.Aug / 13:41 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,10 |
|
437,30 |
439,30 |
434,80 |
436,20 |
14745 |
11.Aug / 14:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
158,20 |
159,00 |
154,00 |
157,20 |
1120 |
11.Aug / 13:33 |
| AMADEUS FIRE AG |
TRADE |
|
-0,25 |
|
23,20 |
23,20 |
22,50 |
22,50 |
4966 |
11.Aug / 13:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,10 |
|
90,30 |
91,90 |
89,30 |
91,40 |
2001 |
11.Aug / 14:01 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,10 |
|
14,05 |
14,05 |
13,90 |
14,05 |
2785 |
11.Aug / 13:46 |
| AURUBIS AG |
TRADE |
|
+1,30 |
|
173,70 |
175,20 |
173,40 |
175,20 |
2538 |
11.Aug / 13:46 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,30 |
|
21,12 |
21,48 |
20,94 |
21,40 |
13977 |
11.Aug / 13:54 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,01 |
|
1,995 |
1,995 |
1,995 |
1,995 |
2 |
11.Aug / 11:50 |
| BASF SE NA O.N. |
TRADE |
|
-0,29 |
|
51,51 |
51,69 |
51,07 |
51,26 |
54515 |
11.Aug / 13:55 |
| BASLER AG O.N. |
TRADE |
|
+0,25 |
|
22,95 |
23,10 |
22,75 |
23,05 |
2466 |
11.Aug / 13:42 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
0 |
|
6,58 |
6,66 |
6,50 |
6,54 |
1379 |
10.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,10 |
|
59,52 |
59,54 |
58,78 |
59,42 |
29074 |
11.Aug / 14:01 |
| BAYER AG NA O.N. |
TRADE |
|
-0,25 |
|
49,10 |
49,27 |
48,57 |
48,90 |
62863 |
11.Aug / 13:55 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,22 |
|
8,20 |
8,98 |
7,36 |
8,00 |
3914 |
11.Aug / 12:35 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,01 |
|
2,645 |
2,715 |
2,645 |
2,695 |
3236 |
11.Aug / 13:55 |
| BECHTLE AG O.N. |
TRADE |
|
-0,70 |
|
36,68 |
37,18 |
35,72 |
35,94 |
24046 |
11.Aug / 14:02 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,38 |
|
79,66 |
80,22 |
79,40 |
79,80 |
5559 |
11.Aug / 13:56 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,03 |
|
3,23 |
3,23 |
3,23 |
3,23 |
50 |
11.Aug / 13:14 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,02 |
|
8,58 |
8,72 |
8,58 |
8,62 |
2013 |
11.Aug / 12:52 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,03 |
|
3,13 |
3,24 |
3,13 |
3,27 |
1212 |
10.Aug / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,30 |
|
48,50 |
48,50 |
47,70 |
48,00 |
2478 |
11.Aug / 12:38 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,04 |
|
2,53 |
2,53 |
2,53 |
2,53 |
100 |
11.Aug / 12:30 |
| BILFINGER SE O.N. |
TRADE |
|
+0,70 |
|
79,70 |
80,55 |
78,80 |
80,50 |
11252 |
11.Aug / 13:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,045 |
|
3,135 |
3,170 |
3,105 |
3,170 |
110867 |
11.Aug / 13:55 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,02 |
|
2,80 |
2,86 |
2,78 |
2,84 |
516 |
11.Aug / 13:46 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,018 |
|
0,806 |
0,850 |
0,806 |
0,832 |
37198 |
11.Aug / 12:28 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,18 |
|
63,40 |
63,70 |
62,88 |
63,06 |
2288 |
11.Aug / 13:56 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
20,50 |
20,50 |
20,50 |
20,50 |
526 |
11.Aug / 08:17 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
11.Aug / 13:46 |
| CANCOM SE O.N. |
TRADE |
|
-1,80 |
|
24,35 |
24,60 |
22,15 |
22,60 |
55722 |
11.Aug / 14:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,12 |
|
28,88 |
30,48 |
27,76 |
29,94 |
75247 |
11.Aug / 14:02 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,015 |
|
3,995 |
4,030 |
3,995 |
4,020 |
5605 |
11.Aug / 11:14 |
| CENIT AG O.N. |
TRADE |
|
-0,04 |
|
6,86 |
6,86 |
6,80 |
6,80 |
1023 |
11.Aug / 11:12 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,20 |
|
98,50 |
98,50 |
97,00 |
97,10 |
321 |
11.Aug / 13:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0085 |
|
0,0095 |
0,0095 |
0,0095 |
0,0185 |
947 |
10.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,28 |
|
39,06 |
39,41 |
38,94 |
39,40 |
85270 |
11.Aug / 14:00 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,16 |
|
68,56 |
68,60 |
67,66 |
68,24 |
5413 |
11.Aug / 13:22 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
60,50 |
60,70 |
60,40 |
60,70 |
833 |
11.Aug / 13:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,10 |
|
58,00 |
58,40 |
57,45 |
58,30 |
9675 |
11.Aug / 13:55 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,87 |
|
47,34 |
47,35 |
46,20 |
46,31 |
25733 |
11.Aug / 14:02 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
28,20 |
28,20 |
27,40 |
27,40 |
150 |
11.Aug / 10:31 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,03 |
|
37,28 |
37,28 |
37,17 |
37,21 |
12710 |
11.Aug / 12:47 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,06 |
|
2,20 |
2,24 |
2,20 |
2,24 |
1589 |
11.Aug / 11:50 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,024 |
|
0,360 |
0,360 |
0,360 |
0,360 |
600 |
11.Aug / 10:18 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
0 |
|
40,50 |
41,30 |
40,05 |
40,50 |
2360 |
11.Aug / 13:19 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,205 |
|
33,160 |
33,370 |
33,050 |
33,325 |
220480 |
11.Aug / 13:57 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,20 |
|
275,30 |
276,50 |
274,30 |
274,50 |
2228 |
11.Aug / 13:53 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,04 |
|
18,34 |
18,58 |
18,32 |
18,44 |
4995 |
11.Aug / 12:11 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,34 |
|
55,04 |
55,42 |
55,00 |
55,40 |
10929 |
11.Aug / 13:58 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,10 |
|
18,52 |
18,72 |
18,16 |
18,28 |
8136 |
11.Aug / 14:02 |
| DEUTZ AG O.N. |
TRADE |
|
-0,17 |
|
10,70 |
10,77 |
10,38 |
10,51 |
253111 |
11.Aug / 14:01 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,045 |
|
1,655 |
1,655 |
1,555 |
1,655 |
964 |
11.Aug / 11:54 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
300 |
10.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,30 |
|
47,40 |
47,40 |
47,10 |
47,10 |
450 |
11.Aug / 12:01 |
| HOENLE AG O.N. |
TRADE |
|
0 |
|
7,88 |
7,88 |
7,88 |
7,88 |
50 |
11.Aug / 10:16 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,51 |
|
44,60 |
45,13 |
44,35 |
45,10 |
7440 |
11.Aug / 13:56 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,20 |
|
84,40 |
87,00 |
84,40 |
86,00 |
1287 |
11.Aug / 13:23 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,80 |
|
112,40 |
112,40 |
110,80 |
111,20 |
438 |
11.Aug / 13:30 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,20 |
|
21,45 |
21,45 |
21,05 |
21,20 |
10756 |
11.Aug / 13:57 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,01 |
|
1,385 |
1,385 |
1,385 |
1,385 |
3060 |
11.Aug / 10:10 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,08 |
|
3,542 |
3,598 |
3,490 |
3,578 |
80163 |
11.Aug / 14:01 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
11,10 |
11,60 |
11,10 |
11,60 |
261 |
11.Aug / 11:10 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,24 |
|
28,22 |
28,45 |
28,19 |
28,45 |
206030 |
11.Aug / 14:02 |
| DUERR AG O.N. |
TRADE |
|
+0,28 |
|
17,82 |
17,98 |
17,62 |
17,98 |
6264 |
11.Aug / 13:57 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,55 |
|
74,25 |
74,80 |
73,85 |
74,65 |
12117 |
11.Aug / 13:48 |
| E.ON SE NA O.N. |
TRADE |
|
+0,105 |
|
18,845 |
19,000 |
18,805 |
18,995 |
81465 |
11.Aug / 13:56 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,13 |
|
13,83 |
14,02 |
13,83 |
14,00 |
7817 |
11.Aug / 13:52 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
6,95 |
7,30 |
6,95 |
7,05 |
668 |
10.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
11.Aug / 13:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+1,60 |
|
148,40 |
149,60 |
146,40 |
149,60 |
1102 |
11.Aug / 13:55 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
0 |
|
5,24 |
5,28 |
5,17 |
5,20 |
16249 |
11.Aug / 13:29 |
| ELUMEO SE |
TRADE |
|
-0,08 |
|
2,16 |
2,24 |
2,14 |
2,22 |
1508 |
11.Aug / 09:07 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,04 |
|
1,040 |
1,070 |
0,986 |
1,030 |
9198 |
11.Aug / 13:57 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
68,60 |
69,00 |
68,20 |
68,20 |
571 |
11.Aug / 13:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,05 |
|
34,75 |
35,00 |
34,70 |
34,70 |
2138 |
11.Aug / 13:46 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,04 |
|
17,90 |
18,05 |
17,84 |
17,94 |
30476 |
11.Aug / 13:58 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,05 |
|
3,700 |
3,760 |
3,652 |
3,734 |
123753 |
11.Aug / 13:55 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,02 |
|
2,76 |
2,78 |
2,76 |
2,78 |
0 |
11.Aug / 13:46 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
11,10 |
11,10 |
11,10 |
11,10 |
1 |
11.Aug / 08:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,30 |
|
41,70 |
42,05 |
41,35 |
41,65 |
4450 |
11.Aug / 14:01 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
51 |
51 |
51 |
52 |
6 |
10.Aug / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,20 |
|
34,10 |
34,38 |
33,80 |
34,04 |
2031 |
11.Aug / 14:01 |
| FORIS AG |
TRADE |
|
-0,06 |
|
3,00 |
3,00 |
3,00 |
2,96 |
350 |
10.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
11,05 |
11,45 |
11,05 |
11,35 |
2000 |
10.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,70 |
|
69,05 |
69,95 |
68,70 |
69,95 |
1321 |
11.Aug / 13:56 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,15 |
|
66,90 |
67,20 |
65,85 |
66,55 |
1638 |
11.Aug / 14:00 |
| FREENET AG NA O.N. |
TRADE |
|
+0,14 |
|
23,42 |
23,70 |
23,42 |
23,62 |
61909 |
11.Aug / 13:48 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,50 |
|
41,98 |
42,67 |
41,98 |
42,58 |
9855 |
11.Aug / 14:00 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,20 |
|
46,80 |
47,24 |
46,80 |
47,23 |
9789 |
11.Aug / 13:58 |
| FRIWO AG O.N. |
TRADE |
|
-0,12 |
|
4,52 |
5,20 |
4,52 |
4,74 |
142 |
11.Aug / 10:11 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,05 |
|
34,70 |
34,70 |
34,25 |
34,50 |
3356 |
11.Aug / 13:58 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,18 |
|
39,90 |
40,18 |
39,84 |
40,18 |
1708 |
11.Aug / 13:42 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,033 |
|
0,290 |
0,356 |
0,290 |
0,360 |
2 |
10.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,30 |
|
64,40 |
65,20 |
64,10 |
64,45 |
2530 |
11.Aug / 13:29 |
| GELSENWASSER AG |
STG |
|
0 |
|
550 |
550 |
550 |
550 |
0 |
11.Aug / 13:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,28 |
|
25,94 |
26,36 |
25,52 |
26,22 |
21150 |
11.Aug / 14:00 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
13,50 |
13,60 |
13,40 |
13,40 |
1777 |
11.Aug / 13:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,85 |
|
22,40 |
22,45 |
21,65 |
21,70 |
35473 |
11.Aug / 13:33 |
| GIGASET AG O.N. |
TRADE |
|
-0,0034 |
|
0,0198 |
0,0198 |
0,0134 |
0,0134 |
563 |
11.Aug / 12:33 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
10,60 |
10,60 |
10,60 |
10,60 |
1050 |
11.Aug / 13:29 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,06 |
|
11,98 |
11,98 |
11,80 |
11,88 |
16430 |
11.Aug / 13:32 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
6,02 |
6,02 |
6,02 |
6,02 |
403 |
11.Aug / 09:29 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,005 |
|
4,345 |
4,375 |
4,340 |
4,365 |
19875 |
11.Aug / 14:02 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,60 |
21,60 |
21,60 |
21,60 |
1111 |
11.Aug / 13:29 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,00 |
|
251,80 |
253,60 |
250,00 |
250,20 |
5426 |
11.Aug / 14:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,80 |
|
124,90 |
125,10 |
122,90 |
123,70 |
2956 |
11.Aug / 13:35 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,60 |
|
17,90 |
17,95 |
17,65 |
17,70 |
558 |
11.Aug / 13:29 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-3 |
|
131 |
131 |
129 |
131 |
0 |
11.Aug / 13:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,75 |
|
160,35 |
161,05 |
159,15 |
161,05 |
12097 |
11.Aug / 13:59 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,08 |
|
2,43 |
2,55 |
2,43 |
2,55 |
1993 |
11.Aug / 10:29 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,014 |
|
1,441 |
1,449 |
1,436 |
1,449 |
124326 |
11.Aug / 14:01 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
71,20 |
71,20 |
71,20 |
71,20 |
20 |
11.Aug / 09:15 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,02 |
|
3,425 |
3,429 |
3,371 |
3,426 |
17271 |
11.Aug / 13:21 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,30 |
|
73,50 |
73,50 |
73,05 |
73,30 |
853 |
11.Aug / 14:00 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,28 |
|
78,92 |
78,92 |
77,50 |
78,48 |
6322 |
11.Aug / 13:57 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,66 |
|
91,86 |
93,00 |
90,68 |
90,90 |
35189 |
11.Aug / 14:00 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,01 |
|
0,780 |
0,830 |
0,780 |
0,825 |
1016 |
11.Aug / 13:58 |
| HOCHTIEF AG |
TRADE |
|
+1,80 |
|
446,80 |
449,60 |
444,40 |
448,60 |
2161 |
11.Aug / 13:55 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,60 |
|
84,30 |
85,20 |
84,30 |
85,20 |
131 |
11.Aug / 13:32 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,06 |
|
38,21 |
38,30 |
37,92 |
37,92 |
10454 |
11.Aug / 13:08 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,20 |
|
86,90 |
87,40 |
83,50 |
84,25 |
2438 |
11.Aug / 13:58 |
| INDUS HOLDING AG |
TRADE |
|
-0,15 |
|
29,85 |
30,50 |
29,60 |
29,75 |
2943 |
11.Aug / 13:43 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,10 |
|
6,70 |
6,70 |
6,70 |
6,70 |
200 |
11.Aug / 08:03 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,73 |
|
63,10 |
63,38 |
61,91 |
63,36 |
98445 |
11.Aug / 14:01 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,15 |
|
46,80 |
46,95 |
46,50 |
46,50 |
235 |
11.Aug / 13:34 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
7,84 |
7,84 |
7,60 |
7,70 |
3949 |
11.Aug / 11:12 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,04 |
|
1,535 |
1,645 |
1,535 |
1,555 |
286 |
11.Aug / 12:22 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,024 |
|
0,322 |
0,322 |
0,322 |
0,346 |
20 |
10.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,055 |
|
1,705 |
1,705 |
1,700 |
1,700 |
11 |
11.Aug / 11:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,76 |
|
32,12 |
32,68 |
31,82 |
32,68 |
6782 |
11.Aug / 14:01 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
24,30 |
24,60 |
24,30 |
24,40 |
2025 |
11.Aug / 13:29 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,02 |
|
38,76 |
39,00 |
38,34 |
38,56 |
8760 |
11.Aug / 13:58 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,30 |
|
56,00 |
56,00 |
56,00 |
56,00 |
30 |
11.Aug / 10:31 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,32 |
|
24,86 |
25,18 |
24,42 |
25,00 |
9818 |
11.Aug / 13:47 |
| K+S AG NA O.N. |
TRADE |
|
-0,06 |
|
14,49 |
14,59 |
14,41 |
14,50 |
14946 |
11.Aug / 14:00 |
| KAP AG INH O.N. |
TRADE |
|
-0,10 |
|
1,775 |
1,815 |
1,755 |
1,765 |
1455 |
11.Aug / 13:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,70 |
0 |
11.Aug / 13:46 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,10 |
2,10 |
2,06 |
2,04 |
30 |
10.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,08 |
|
39,90 |
41,08 |
39,90 |
41,08 |
8016 |
11.Aug / 14:01 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,06 |
|
2,98 |
2,98 |
2,98 |
2,94 |
493 |
10.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,04 |
|
12,38 |
12,40 |
12,22 |
12,32 |
11305 |
11.Aug / 11:49 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,18 |
|
12,20 |
12,20 |
12,14 |
12,14 |
123 |
11.Aug / 10:32 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,70 |
|
101,80 |
103,80 |
100,90 |
102,00 |
4841 |
11.Aug / 13:53 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,05 |
|
9,09 |
9,09 |
8,93 |
9,00 |
748 |
11.Aug / 12:02 |
| KPS AG NA O.N. |
TRADE |
|
+0,004 |
|
0,1900 |
0,2000 |
0,1900 |
0,1990 |
48012 |
11.Aug / 13:26 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
116,00 |
116,20 |
115,00 |
115,80 |
2432 |
11.Aug / 13:51 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+6 |
|
960 |
964 |
948 |
962 |
27 |
11.Aug / 13:48 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-20 |
|
897 |
899 |
876 |
879 |
262 |
11.Aug / 13:22 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,40 |
|
70,40 |
70,70 |
69,90 |
70,70 |
216 |
11.Aug / 12:21 |
| LANXESS AG |
TRADE |
|
-0,31 |
|
16,72 |
16,73 |
16,16 |
16,28 |
4877 |
11.Aug / 14:01 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,35 |
|
52,55 |
52,60 |
51,70 |
52,20 |
6720 |
11.Aug / 13:37 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
13,15 |
13,15 |
12,80 |
12,95 |
2297 |
11.Aug / 13:57 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,002 |
|
0,148 |
0,150 |
0,148 |
0,150 |
0 |
11.Aug / 13:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,05 |
|
15,60 |
15,85 |
15,60 |
15,70 |
1109 |
11.Aug / 13:51 |
| LS TELCOM AG |
TRADE |
|
+0,02 |
|
3,88 |
3,88 |
3,83 |
3,83 |
2800 |
11.Aug / 13:59 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
23,00 |
23,00 |
23,00 |
23,00 |
1375 |
11.Aug / 13:20 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,006 |
|
8,344 |
8,378 |
8,232 |
8,298 |
383921 |
11.Aug / 14:01 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
11.Aug / 13:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-4,50 |
|
176,00 |
178,00 |
172,00 |
172,00 |
395 |
11.Aug / 11:06 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
14,05 |
14,25 |
14,05 |
14,25 |
105 |
11.Aug / 11:18 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,03 |
|
0,900 |
0,965 |
0,890 |
0,930 |
248 |
10.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,02 |
|
3,46 |
3,66 |
3,46 |
3,55 |
2286 |
10.Aug / 22:25 |
| MBB SE O.N. |
TRADE |
|
-2,20 |
|
186,60 |
186,60 |
183,80 |
183,80 |
51 |
11.Aug / 10:13 |
| MEDICLIN AG |
TRADE |
|
+0,34 |
|
4,44 |
4,64 |
4,26 |
4,56 |
4283 |
10.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,02 |
|
11,14 |
11,14 |
10,98 |
11,02 |
1800 |
11.Aug / 12:43 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,005 |
|
47,015 |
47,135 |
46,510 |
46,910 |
44556 |
11.Aug / 14:00 |
| MERCK KGAA O.N. |
TRADE |
|
-1,60 |
|
144,05 |
144,40 |
141,45 |
141,90 |
3010 |
11.Aug / 13:47 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
5,40 |
5,50 |
5,40 |
5,50 |
0 |
11.Aug / 13:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,40 |
|
23,80 |
23,80 |
23,20 |
23,20 |
195 |
11.Aug / 13:41 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,05 |
|
1,215 |
1,215 |
1,120 |
1,120 |
26 |
11.Aug / 09:33 |
| MLP SE INH. O.N. |
TRADE |
|
-0,11 |
|
7,78 |
7,78 |
7,69 |
7,71 |
2372 |
11.Aug / 13:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-0,90 |
|
375,90 |
376,00 |
372,30 |
374,90 |
1083 |
11.Aug / 13:44 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,12 |
|
4,96 |
4,96 |
4,92 |
4,92 |
13 |
11.Aug / 10:50 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,80 |
|
516,20 |
517,20 |
511,00 |
511,80 |
4803 |
11.Aug / 14:02 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,25 |
|
27,05 |
27,25 |
26,80 |
26,95 |
13781 |
11.Aug / 14:02 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,40 |
|
30,50 |
30,50 |
30,20 |
30,50 |
753 |
10.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,25 |
|
78,10 |
78,45 |
78,00 |
78,15 |
601 |
11.Aug / 12:58 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,80 |
|
61,10 |
61,15 |
59,70 |
60,25 |
5027 |
11.Aug / 13:44 |
| |
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 |
|
-0,06 |
|
3,63 |
3,63 |
3,63 |
3,63 |
26 |
11.Aug / 10:06 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,052 |
|
1,448 |
1,448 |
1,340 |
1,448 |
624 |
11.Aug / 10:31 |
| NORDEX SE O.N. |
TRADE |
|
+0,20 |
|
38,78 |
39,00 |
38,46 |
38,84 |
23321 |
11.Aug / 14:01 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,30 |
16,30 |
16,30 |
16,30 |
260 |
11.Aug / 13:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,38 |
|
19,12 |
19,36 |
18,52 |
18,52 |
11761 |
11.Aug / 13:35 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+5,00 |
|
236,00 |
238,50 |
233,00 |
238,50 |
1339 |
11.Aug / 14:01 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,14 |
|
4,86 |
4,86 |
4,66 |
4,86 |
25 |
11.Aug / 08:40 |
| OVB HOLDING AG |
STG |
|
+0,30 |
|
18,50 |
19,50 |
18,50 |
19,50 |
0 |
11.Aug / 13:46 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,060 |
0,060 |
0,060 |
0,065 |
18847 |
10.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,065 |
|
0,085 |
0,150 |
0,085 |
0,150 |
7500 |
11.Aug / 13:46 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,06 |
|
1,645 |
1,765 |
1,600 |
1,680 |
3610 |
10.Aug / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,13 |
|
7,53 |
7,68 |
7,50 |
7,60 |
14061 |
11.Aug / 13:29 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,45 |
0,45 |
0,40 |
0,40 |
0 |
11.Aug / 13:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
163,60 |
164,80 |
163,60 |
164,80 |
211 |
11.Aug / 13:09 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,10 |
2,10 |
2,02 |
2,04 |
1076 |
10.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,02 |
|
0,43 |
0,50 |
0,43 |
0,45 |
0 |
11.Aug / 13:46 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
11.Aug / 13:46 |
| PNE AG NA O.N. |
TRADE |
|
-1,10 |
|
8,99 |
9,13 |
7,77 |
8,00 |
245633 |
11.Aug / 14:01 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,03 |
|
28,74 |
28,89 |
28,45 |
28,69 |
18463 |
11.Aug / 14:02 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,01 |
|
8,09 |
8,16 |
8,09 |
8,16 |
825 |
11.Aug / 12:54 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,034 |
|
3,908 |
3,948 |
3,852 |
3,932 |
9171 |
11.Aug / 13:29 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
44,90 |
44,90 |
44,60 |
44,80 |
1338 |
10.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,59 |
|
27,06 |
27,37 |
26,58 |
26,58 |
26536 |
11.Aug / 14:02 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,88 |
|
30,60 |
31,58 |
30,26 |
31,44 |
10600 |
11.Aug / 13:52 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
23,60 |
24,20 |
23,20 |
23,80 |
699 |
11.Aug / 12:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
14,00 |
14,00 |
13,40 |
13,70 |
228 |
11.Aug / 13:40 |
| RATIONAL AG |
TRADE |
|
-1,50 |
|
660,50 |
660,50 |
646,00 |
655,00 |
461 |
11.Aug / 13:45 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,02 |
|
1,14 |
1,14 |
1,14 |
1,13 |
10 |
10.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+7,60 |
|
1146,20 |
1160,20 |
1140,40 |
1150,20 |
14278 |
11.Aug / 14:02 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,30 |
|
14,80 |
14,80 |
14,60 |
14,60 |
200 |
11.Aug / 10:34 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,70 |
2,70 |
2,66 |
2,70 |
654 |
10.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,38 |
|
56,30 |
57,04 |
56,30 |
56,82 |
18198 |
11.Aug / 14:01 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,40 |
|
21,20 |
21,35 |
21,10 |
21,15 |
2221 |
11.Aug / 13:29 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,85 |
|
52,65 |
54,00 |
49,70 |
51,50 |
11614 |
11.Aug / 13:54 |
| SAP SE O.N. |
TRADE |
|
+1,48 |
|
179,92 |
181,80 |
178,22 |
181,68 |
64650 |
11.Aug / 14:02 |
| SARTORIUS AG O.N. |
TRADE |
|
-4,40 |
|
194,00 |
194,00 |
190,20 |
190,20 |
383 |
11.Aug / 12:48 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,00 |
|
238,00 |
239,20 |
234,00 |
235,40 |
1963 |
11.Aug / 13:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,70 |
14,80 |
14,40 |
14,70 |
1300 |
11.Aug / 13:34 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,10 |
|
22,15 |
22,35 |
22,05 |
22,20 |
1052 |
11.Aug / 13:57 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,36 |
|
5,86 |
5,86 |
5,86 |
5,86 |
1 |
11.Aug / 07:30 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,75 |
|
75,95 |
76,30 |
74,50 |
76,30 |
6938 |
11.Aug / 14:02 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,80 |
|
196,40 |
196,80 |
191,20 |
193,40 |
1473 |
11.Aug / 14:01 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,20 |
|
14,85 |
15,05 |
14,75 |
14,75 |
344 |
11.Aug / 11:25 |
| SFC ENERGY AG |
TRADE |
|
+0,05 |
|
20,50 |
20,85 |
20,50 |
20,70 |
8607 |
11.Aug / 13:53 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,045 |
|
4,345 |
4,345 |
4,215 |
4,255 |
7161 |
11.Aug / 13:29 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,60 |
|
277,80 |
278,00 |
275,15 |
276,80 |
11246 |
11.Aug / 14:02 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,98 |
|
155,96 |
157,16 |
154,76 |
156,80 |
79140 |
11.Aug / 14:01 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,17 |
|
39,07 |
39,44 |
38,78 |
39,36 |
11985 |
11.Aug / 14:01 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,30 |
|
76,95 |
77,85 |
76,15 |
77,85 |
7680 |
11.Aug / 14:01 |
| SIMONA AG O.N. |
STG |
|
-2,00 |
|
68,50 |
68,50 |
66,00 |
66,50 |
20 |
11.Aug / 13:46 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,06 |
|
7,36 |
7,36 |
7,20 |
7,24 |
2970 |
11.Aug / 13:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
11.Aug / 13:46 |
| SIXT SE ST O.N. |
TRADE |
|
-0,15 |
|
70,20 |
70,70 |
70,00 |
70,70 |
2365 |
11.Aug / 13:54 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,30 |
|
59,80 |
60,00 |
59,10 |
59,20 |
4116 |
11.Aug / 13:51 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,50 |
|
54,85 |
56,15 |
54,45 |
56,15 |
2466 |
11.Aug / 14:00 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,60 |
|
82,60 |
82,80 |
82,60 |
82,60 |
71 |
10.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,15 |
|
2,48 |
2,48 |
2,48 |
2,48 |
3 |
11.Aug / 09:15 |
| |
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 |
|
+0,06 |
|
15,74 |
15,76 |
15,34 |
15,68 |
9743 |
11.Aug / 13:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,80 |
|
97,90 |
97,90 |
94,70 |
95,00 |
452 |
11.Aug / 12:58 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,20 |
|
20,50 |
20,50 |
20,10 |
20,10 |
530 |
11.Aug / 13:05 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,20 |
|
39,62 |
40,08 |
39,46 |
39,66 |
3613 |
11.Aug / 13:29 |
| STS GROUP AG O.N. |
TRADE |
|
+0,48 |
|
2,94 |
3,39 |
2,94 |
3,35 |
5575 |
11.Aug / 11:20 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,02 |
|
11,20 |
11,36 |
11,16 |
11,24 |
8959 |
11.Aug / 13:59 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,20 |
|
78,15 |
79,40 |
77,85 |
79,25 |
14596 |
11.Aug / 13:58 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
7,95 |
8,00 |
7,95 |
8,00 |
276 |
11.Aug / 10:54 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,48 |
|
91,50 |
92,14 |
90,98 |
91,26 |
1111 |
11.Aug / 13:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,02 |
|
1,220 |
1,240 |
1,210 |
1,240 |
4475 |
11.Aug / 10:29 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,11 |
|
14,04 |
14,19 |
13,50 |
13,81 |
34218 |
11.Aug / 13:53 |
| TAKKT AG O.N. |
TRADE |
|
-0,04 |
|
2,750 |
2,770 |
2,565 |
2,630 |
6875 |
11.Aug / 12:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,40 |
|
116,00 |
116,00 |
114,50 |
114,50 |
1436 |
11.Aug / 13:57 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
11.Aug / 13:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,04 |
|
6,715 |
6,735 |
6,580 |
6,620 |
28687 |
11.Aug / 14:02 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,15 |
|
29,60 |
29,95 |
29,35 |
29,55 |
946 |
11.Aug / 12:55 |
| 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 |
|
+0,0005 |
|
0,0100 |
0,0100 |
0,0100 |
0,0095 |
17005 |
10.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,13 |
|
12,415 |
12,540 |
12,225 |
12,290 |
62026 |
11.Aug / 14:02 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,11 |
|
7,970 |
8,045 |
7,855 |
8,020 |
7753 |
11.Aug / 13:44 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,50 |
|
38,40 |
38,40 |
37,94 |
38,04 |
3240 |
11.Aug / 13:50 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,015 |
|
0,101 |
0,101 |
0,101 |
0,101 |
600 |
11.Aug / 08:06 |
| UNIPER SE NA O.N. |
TRADE |
|
+1,65 |
|
44,00 |
46,25 |
43,45 |
45,90 |
6155 |
11.Aug / 14:02 |
| UNITED LABELS O.N. |
TRADE |
|
+0,047 |
|
0,972 |
1,045 |
0,972 |
0,998 |
111 |
10.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,16 |
|
23,70 |
23,76 |
23,50 |
23,76 |
2432 |
11.Aug / 14:00 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,60 |
|
58,20 |
61,00 |
58,20 |
59,80 |
1273 |
10.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,42 |
|
30,10 |
30,58 |
29,72 |
30,32 |
5917 |
11.Aug / 13:29 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,10 |
|
15,65 |
15,65 |
15,50 |
15,50 |
8328 |
11.Aug / 13:29 |
| VISCOM SE O.N. |
TRADE |
|
-0,14 |
|
5,16 |
5,16 |
5,06 |
5,06 |
499 |
11.Aug / 13:44 |
| FAMICORD AG |
TRADE |
|
+0,03 |
|
2,71 |
2,89 |
2,71 |
2,83 |
21 |
11.Aug / 11:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,05 |
|
76,70 |
76,75 |
75,60 |
76,35 |
2351 |
11.Aug / 14:01 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,04 |
|
75,22 |
75,48 |
74,50 |
75,24 |
16566 |
11.Aug / 14:00 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,04 |
|
4,200 |
4,200 |
4,055 |
4,140 |
1931 |
11.Aug / 12:23 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,06 |
|
20,98 |
21,14 |
20,81 |
20,96 |
129662 |
11.Aug / 13:58 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,10 |
|
56,95 |
57,10 |
56,35 |
57,00 |
6225 |
11.Aug / 13:47 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,25 |
|
92,55 |
93,50 |
92,45 |
93,00 |
1698 |
11.Aug / 12:14 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,65 |
|
21,70 |
21,85 |
21,00 |
21,15 |
8236 |
11.Aug / 13:50 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-1 |
|
9 |
9 |
9 |
9 |
0 |
11.Aug / 13:46 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
38,80 |
38,80 |
38,50 |
38,80 |
240 |
11.Aug / 13:23 |
| |
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 |
|
-0,25 |
|
13,55 |
13,90 |
13,35 |
13,45 |
2778 |
11.Aug / 12:50 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18,70 |
18,70 |
18,00 |
18,00 |
0 |
11.Aug / 13:46 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,01 |
|
0,1700 |
0,1700 |
0,1265 |
0,1480 |
152 |
10.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,14 |
|
14,58 |
14,58 |
14,48 |
14,48 |
5050 |
11.Aug / 13:52 |
| YOC AG O.N. |
TRADE |
|
-0,10 |
|
5,52 |
5,52 |
5,52 |
5,52 |
100 |
11.Aug / 13:39 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,044 |
|
0,326 |
0,354 |
0,326 |
0,354 |
0 |
11.Aug / 13:46 |
| ZALANDO SE |
TRADE |
|
-0,21 |
|
24,73 |
24,89 |
24,42 |
24,49 |
57552 |
11.Aug / 14:01 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
43,70 |
43,70 |
43,30 |
43,40 |
172 |
11.Aug / 11:56 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
