| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,40 |
|
24,30 |
24,45 |
23,65 |
23,65 |
3753 |
22.Apr / 17:40 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,06 |
|
0,585 |
0,585 |
0,570 |
0,570 |
9047 |
22.Apr / 17:44 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,16 |
|
9,22 |
9,60 |
9,00 |
9,30 |
595 |
21.Apr / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
+0,01 |
|
1,160 |
1,160 |
1,115 |
1,140 |
4698 |
22.Apr / 18:54 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,02 |
|
1,825 |
1,825 |
1,780 |
1,780 |
17388 |
22.Apr / 19:20 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,10 |
|
7,70 |
7,70 |
7,45 |
7,55 |
824 |
21.Apr / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,02 |
|
1,89 |
1,93 |
1,89 |
1,93 |
1748 |
22.Apr / 18:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,10 |
|
61,60 |
63,50 |
61,00 |
62,60 |
2773 |
22.Apr / 19:56 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,50 |
|
145,75 |
146,25 |
140,75 |
141,60 |
50941 |
22.Apr / 20:14 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
22,80 |
23,00 |
22,80 |
23,00 |
1699 |
22.Apr / 20:00 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,003 |
|
0,0075 |
0,0075 |
0,0075 |
0,0075 |
300 |
22.Apr / 14:37 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,92 |
|
45,99 |
46,89 |
45,65 |
46,51 |
229722 |
22.Apr / 20:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
2,80 |
2,80 |
2,80 |
2,80 |
29 |
22.Apr / 19:07 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,10 |
|
35,80 |
36,90 |
35,80 |
36,20 |
1111 |
22.Apr / 17:50 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
9,50 |
9,50 |
9,50 |
9,85 |
45 |
20.Apr / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
18,15 |
18,15 |
17,45 |
17,85 |
2401 |
22.Apr / 19:15 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-2,20 |
|
394,00 |
395,40 |
387,90 |
390,30 |
72574 |
22.Apr / 20:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,50 |
|
181,70 |
187,60 |
181,60 |
185,00 |
1459 |
22.Apr / 20:16 |
| AMADEUS FIRE AG |
TRADE |
|
-0,15 |
|
25,20 |
26,00 |
24,80 |
25,30 |
2689 |
22.Apr / 20:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
83,50 |
83,50 |
81,20 |
82,10 |
972 |
22.Apr / 20:16 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,25 |
|
13,45 |
13,45 |
13,30 |
13,30 |
1752 |
22.Apr / 17:29 |
| AURUBIS AG |
TRADE |
|
+2,30 |
|
190,60 |
194,20 |
188,60 |
192,70 |
4733 |
22.Apr / 20:00 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,44 |
|
19,56 |
19,97 |
18,96 |
19,04 |
29392 |
22.Apr / 19:50 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,12 |
|
1,860 |
1,885 |
1,745 |
1,745 |
619 |
22.Apr / 19:53 |
| BASF SE NA O.N. |
TRADE |
|
+0,46 |
|
53,38 |
54,45 |
53,20 |
53,62 |
160176 |
22.Apr / 20:18 |
| BASLER AG O.N. |
TRADE |
|
+0,28 |
|
18,62 |
18,96 |
18,38 |
18,60 |
5863 |
22.Apr / 19:40 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,08 |
|
6,52 |
6,84 |
6,52 |
6,52 |
1476 |
22.Apr / 20:05 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-1,25 |
|
83,70 |
83,80 |
81,75 |
81,95 |
7608 |
22.Apr / 19:59 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,02 |
|
83,98 |
83,98 |
81,78 |
82,02 |
37724 |
22.Apr / 20:17 |
| BAYER AG NA O.N. |
TRADE |
|
+0,56 |
|
40,09 |
40,84 |
39,93 |
40,21 |
105847 |
22.Apr / 20:11 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,25 |
|
12,75 |
14,35 |
12,75 |
14,35 |
278 |
22.Apr / 16:34 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,01 |
|
2,795 |
2,840 |
2,745 |
2,765 |
11467 |
22.Apr / 18:50 |
| BECHTLE AG O.N. |
TRADE |
|
-0,70 |
|
31,00 |
31,38 |
30,22 |
30,22 |
24720 |
22.Apr / 19:21 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,20 |
|
75,14 |
75,88 |
74,12 |
74,32 |
25921 |
22.Apr / 20:16 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,07 |
|
3,56 |
3,56 |
3,45 |
3,45 |
5084 |
22.Apr / 19:35 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,30 |
|
15,40 |
15,75 |
15,25 |
15,70 |
2123 |
22.Apr / 18:10 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,08 |
|
2,50 |
2,56 |
2,47 |
2,47 |
3774 |
22.Apr / 18:08 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+1,00 |
|
50,40 |
51,20 |
49,20 |
51,20 |
7752 |
22.Apr / 20:11 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,14 |
|
3,01 |
3,01 |
2,86 |
2,86 |
46158 |
22.Apr / 19:17 |
| BILFINGER SE O.N. |
TRADE |
|
+0,70 |
|
106,90 |
108,30 |
105,10 |
106,60 |
4449 |
22.Apr / 19:37 |
| |
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 |
|
3,270 |
3,325 |
3,205 |
3,250 |
29700 |
22.Apr / 20:18 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,07 |
|
2,46 |
2,57 |
2,40 |
2,41 |
4386 |
22.Apr / 18:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,03 |
|
1,440 |
1,545 |
1,440 |
1,455 |
13983 |
22.Apr / 17:11 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,28 |
|
60,10 |
62,30 |
60,10 |
60,10 |
10347 |
22.Apr / 19:33 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+1,05 |
|
17,05 |
18,20 |
16,70 |
17,95 |
2442 |
22.Apr / 19:34 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
22.Apr / 20:01 |
| CANCOM SE O.N. |
TRADE |
|
-0,55 |
|
26,35 |
26,65 |
25,90 |
26,05 |
2040 |
22.Apr / 19:33 |
| CAPSENSIXX AG INH O.N. |
STG |
|
-0,40 |
|
23,40 |
23,40 |
22,60 |
22,60 |
500 |
22.Apr / 20:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,34 |
|
27,74 |
28,24 |
27,30 |
28,08 |
44124 |
22.Apr / 20:16 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,006 |
|
0,0575 |
0,0575 |
0,0575 |
0,0575 |
1720 |
22.Apr / 16:53 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,015 |
|
4,245 |
4,280 |
4,240 |
4,245 |
1070 |
22.Apr / 14:44 |
| CENIT AG O.N. |
TRADE |
|
+0,06 |
|
7,00 |
7,18 |
6,92 |
7,02 |
4502 |
22.Apr / 18:45 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,60 |
|
96,10 |
96,20 |
95,30 |
95,60 |
1029 |
22.Apr / 16:57 |
| CHERRY SE O.N. |
TRADE |
|
-0,0205 |
|
0,4685 |
0,4690 |
0,4010 |
0,4395 |
76842 |
22.Apr / 19:57 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0170 |
750 |
20.Apr / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,90 |
|
36,10 |
36,39 |
34,60 |
34,93 |
254200 |
22.Apr / 20:09 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,72 |
|
66,28 |
66,38 |
64,60 |
65,04 |
16347 |
22.Apr / 20:07 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,60 |
59,70 |
59,60 |
59,60 |
2575 |
22.Apr / 20:03 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,45 |
|
58,95 |
59,35 |
56,85 |
57,15 |
24777 |
22.Apr / 20:18 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,84 |
|
43,11 |
43,77 |
43,03 |
43,67 |
32124 |
22.Apr / 19:46 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,20 |
29,40 |
28,00 |
28,60 |
240 |
20.Apr / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,445 |
|
20,130 |
20,420 |
19,510 |
19,655 |
59273 |
22.Apr / 20:04 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,08 |
|
2,52 |
2,64 |
2,52 |
2,64 |
630 |
22.Apr / 18:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,032 |
|
0,478 |
0,478 |
0,390 |
0,420 |
125 |
21.Apr / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,25 |
|
46,10 |
46,45 |
45,10 |
45,60 |
5588 |
22.Apr / 19:38 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,09 |
|
28,045 |
28,295 |
27,610 |
27,860 |
308685 |
22.Apr / 20:03 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,10 |
|
265,10 |
265,80 |
262,90 |
265,50 |
5865 |
22.Apr / 20:08 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,12 |
|
20,15 |
20,15 |
19,72 |
20,10 |
975 |
22.Apr / 19:13 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,06 |
|
49,34 |
49,54 |
48,47 |
48,74 |
37809 |
22.Apr / 20:11 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,05 |
|
20,70 |
20,85 |
20,50 |
20,55 |
1438 |
22.Apr / 19:43 |
| DEUTZ AG O.N. |
TRADE |
|
+0,11 |
|
10,22 |
10,47 |
10,14 |
10,29 |
151525 |
22.Apr / 20:09 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,03 |
|
1,865 |
1,925 |
1,865 |
1,920 |
2362 |
22.Apr / 20:12 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,80 |
8,80 |
8,65 |
8,65 |
311 |
20.Apr / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
48,10 |
48,30 |
48,10 |
48,20 |
509 |
22.Apr / 19:32 |
| HOENLE AG O.N. |
TRADE |
|
-0,42 |
|
9,42 |
9,58 |
8,96 |
9,08 |
1773 |
22.Apr / 17:29 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,04 |
|
42,05 |
42,59 |
41,28 |
41,93 |
12722 |
22.Apr / 20:11 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,80 |
|
74,60 |
76,20 |
74,40 |
75,20 |
405 |
22.Apr / 19:35 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,10 |
|
96,00 |
96,40 |
95,80 |
95,90 |
468 |
22.Apr / 17:29 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,05 |
|
25,60 |
25,95 |
25,55 |
25,55 |
1813 |
22.Apr / 20:03 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,03 |
|
1,790 |
1,790 |
1,680 |
1,680 |
4415 |
22.Apr / 13:20 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,068 |
|
3,372 |
3,374 |
3,202 |
3,248 |
81417 |
22.Apr / 19:40 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,10 |
|
11,10 |
11,10 |
10,60 |
10,60 |
47 |
22.Apr / 17:08 |
| DT.TELEKOM AG NA |
TRADE |
|
-1,42 |
|
29,01 |
29,18 |
27,25 |
27,52 |
1938237 |
22.Apr / 20:18 |
| DUERR AG O.N. |
TRADE |
|
-0,30 |
|
22,55 |
22,65 |
21,80 |
22,15 |
11525 |
22.Apr / 20:05 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,15 |
|
59,25 |
59,35 |
58,50 |
58,85 |
22748 |
22.Apr / 20:16 |
| E.ON SE NA O.N. |
TRADE |
|
+0,195 |
|
18,990 |
19,200 |
18,900 |
19,145 |
218334 |
22.Apr / 20:16 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,16 |
|
15,12 |
15,30 |
14,85 |
15,01 |
15472 |
22.Apr / 20:02 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,05 |
|
7,30 |
7,30 |
7,30 |
7,30 |
440 |
22.Apr / 14:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14,50 |
14,50 |
14,00 |
14,30 |
0 |
22.Apr / 20:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+3,40 |
|
169,80 |
175,60 |
169,80 |
173,20 |
3732 |
22.Apr / 19:46 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,14 |
|
5,64 |
5,65 |
5,30 |
5,49 |
47481 |
22.Apr / 17:24 |
| ELUMEO SE |
TRADE |
|
+0,03 |
|
1,92 |
1,92 |
1,92 |
1,87 |
2 |
21.Apr / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
0 |
|
1,28 |
1,28 |
1,15 |
1,22 |
38316 |
22.Apr / 19:40 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
69,20 |
70,60 |
69,20 |
69,20 |
12 |
22.Apr / 19:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,05 |
|
39,55 |
39,85 |
39,15 |
39,65 |
3696 |
22.Apr / 20:04 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,41 |
|
17,10 |
17,56 |
16,91 |
17,41 |
119129 |
22.Apr / 20:18 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,07 |
|
5,630 |
5,780 |
5,595 |
5,685 |
160197 |
22.Apr / 20:18 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,82 |
2,82 |
2,82 |
2,82 |
0 |
22.Apr / 20:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
11,70 |
11,70 |
11,60 |
11,60 |
4 |
22.Apr / 09:22 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,35 |
|
46,75 |
47,00 |
46,45 |
46,45 |
6391 |
22.Apr / 20:08 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
53,50 |
53,50 |
53,50 |
53,50 |
115 |
17.Apr / 00:00 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,82 |
|
38,50 |
38,50 |
36,18 |
36,88 |
23990 |
22.Apr / 20:18 |
| FORIS AG |
TRADE |
|
0 |
|
3,06 |
3,18 |
3,06 |
3,16 |
351 |
17.Apr / 00:00 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
10,95 |
10,95 |
10,95 |
10,95 |
475 |
22.Apr / 12:47 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,50 |
|
76,00 |
77,10 |
74,25 |
75,30 |
3367 |
22.Apr / 19:48 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,25 |
|
72,80 |
73,10 |
71,50 |
72,40 |
2928 |
22.Apr / 20:03 |
| FREENET AG NA O.N. |
TRADE |
|
-0,12 |
|
27,32 |
27,56 |
27,02 |
27,18 |
149936 |
22.Apr / 20:17 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,12 |
|
39,34 |
39,61 |
38,89 |
39,16 |
12913 |
22.Apr / 19:56 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,60 |
|
43,15 |
43,35 |
42,09 |
42,42 |
33435 |
22.Apr / 20:13 |
| FRIWO AG O.N. |
TRADE |
|
+0,10 |
|
4,82 |
5,20 |
4,82 |
5,15 |
1578 |
22.Apr / 20:08 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,10 |
|
31,80 |
31,95 |
31,05 |
31,70 |
7689 |
22.Apr / 20:17 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,40 |
|
38,50 |
38,82 |
37,94 |
37,98 |
4733 |
22.Apr / 19:58 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,032 |
|
0,342 |
0,350 |
0,342 |
0,350 |
710 |
22.Apr / 17:16 |
| GEA GROUP AG |
TRADE |
|
+0,05 |
|
61,65 |
61,90 |
60,80 |
61,30 |
729 |
22.Apr / 18:11 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
540 |
535 |
540 |
0 |
22.Apr / 20:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,56 |
|
22,10 |
22,38 |
21,20 |
21,26 |
65283 |
22.Apr / 19:43 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
14,90 |
15,00 |
14,85 |
14,95 |
1752 |
22.Apr / 17:50 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,32 |
|
19,66 |
19,78 |
19,16 |
19,26 |
13969 |
22.Apr / 17:21 |
| GIGASET AG O.N. |
TRADE |
|
-0,0024 |
|
0,0230 |
0,0230 |
0,0230 |
0,0230 |
16200 |
22.Apr / 15:23 |
| GRAMMER AG O.N. |
TRADE |
|
-0,30 |
|
8,85 |
8,85 |
8,40 |
8,40 |
1316 |
22.Apr / 20:05 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,24 |
|
13,56 |
13,58 |
13,16 |
13,20 |
31502 |
22.Apr / 20:15 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,17 |
|
4,48 |
4,48 |
4,37 |
4,37 |
5903 |
22.Apr / 16:52 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,09 |
|
4,790 |
4,840 |
4,760 |
4,825 |
51446 |
22.Apr / 18:32 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,60 |
22,00 |
21,50 |
21,60 |
14822 |
22.Apr / 19:07 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,40 |
|
279,00 |
281,20 |
275,60 |
277,00 |
10170 |
22.Apr / 20:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,10 |
|
118,40 |
118,50 |
115,90 |
118,00 |
3245 |
22.Apr / 19:18 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
20,50 |
20,50 |
20,20 |
20,30 |
3248 |
22.Apr / 16:36 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-4 |
|
216 |
216 |
210 |
210 |
0 |
22.Apr / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,20 |
|
190,00 |
190,80 |
187,15 |
188,50 |
12565 |
22.Apr / 20:09 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,01 |
|
2,83 |
2,83 |
2,74 |
2,74 |
12464 |
22.Apr / 17:29 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,03 |
|
1,492 |
1,568 |
1,491 |
1,519 |
1555797 |
22.Apr / 20:12 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,50 |
|
69,30 |
69,50 |
68,50 |
68,70 |
1385 |
22.Apr / 17:38 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,105 |
|
4,706 |
4,750 |
4,521 |
4,551 |
45492 |
22.Apr / 20:16 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,60 |
|
61,75 |
62,50 |
61,50 |
62,15 |
26274 |
22.Apr / 19:35 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,78 |
|
65,28 |
65,96 |
65,00 |
65,94 |
20324 |
22.Apr / 19:19 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,92 |
|
80,50 |
81,60 |
77,50 |
77,86 |
59459 |
22.Apr / 20:17 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,01 |
|
1,000 |
1,010 |
0,965 |
0,965 |
1531 |
22.Apr / 19:58 |
| HOCHTIEF AG |
TRADE |
|
+11,20 |
|
450,60 |
465,80 |
447,00 |
460,60 |
3776 |
22.Apr / 20:18 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,20 |
|
82,10 |
83,10 |
82,10 |
82,60 |
2783 |
22.Apr / 19:57 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,35 |
|
37,56 |
37,80 |
36,55 |
37,07 |
6546 |
22.Apr / 18:01 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,80 |
|
87,30 |
90,20 |
86,30 |
88,55 |
2259 |
22.Apr / 18:58 |
| INDUS HOLDING AG |
TRADE |
|
+0,15 |
|
28,70 |
29,15 |
28,70 |
28,85 |
4114 |
22.Apr / 19:41 |
| INFAS HLDG AG O.N. |
TRADE |
|
+0,20 |
|
7,25 |
7,25 |
7,25 |
7,00 |
47 |
21.Apr / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,65 |
|
47,815 |
49,525 |
47,815 |
49,485 |
185097 |
22.Apr / 20:16 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,85 |
|
45,15 |
45,55 |
44,70 |
45,55 |
588 |
22.Apr / 19:38 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,12 |
|
8,68 |
8,74 |
8,42 |
8,62 |
9746 |
22.Apr / 15:58 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,075 |
|
1,115 |
1,275 |
1,115 |
1,170 |
27933 |
22.Apr / 19:14 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,025 |
|
0,340 |
0,350 |
0,340 |
0,350 |
2100 |
22.Apr / 12:44 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,04 |
|
1,955 |
2,000 |
1,955 |
1,960 |
445 |
22.Apr / 14:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,36 |
|
27,96 |
28,18 |
27,32 |
27,50 |
43524 |
22.Apr / 20:14 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,25 |
|
18,60 |
19,05 |
18,60 |
19,05 |
1941 |
22.Apr / 16:38 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,66 |
|
33,88 |
34,48 |
33,64 |
34,22 |
26574 |
22.Apr / 20:06 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,20 |
|
55,70 |
55,70 |
54,40 |
54,40 |
1025 |
22.Apr / 17:16 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,34 |
|
29,58 |
29,58 |
28,50 |
28,80 |
17508 |
22.Apr / 20:02 |
| K+S AG NA O.N. |
TRADE |
|
+1,18 |
|
14,70 |
16,10 |
14,70 |
15,90 |
276507 |
22.Apr / 20:15 |
| KAP AG INH O.N. |
TRADE |
|
-0,10 |
|
2,010 |
2,200 |
1,820 |
2,010 |
15037 |
22.Apr / 20:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,50 |
6,50 |
6,50 |
6,50 |
0 |
22.Apr / 08:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,03 |
|
1,79 |
1,79 |
1,79 |
1,79 |
28 |
22.Apr / 15:52 |
| KION GROUP AG |
TRADE |
|
-0,43 |
|
46,16 |
46,30 |
44,55 |
45,03 |
6708 |
22.Apr / 19:29 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,06 |
|
2,96 |
2,96 |
2,96 |
2,96 |
482 |
22.Apr / 14:00 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,04 |
|
12,48 |
12,60 |
12,48 |
12,58 |
3614 |
22.Apr / 14:03 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,24 |
|
12,54 |
12,54 |
12,02 |
12,26 |
921 |
22.Apr / 17:47 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,10 |
|
101,20 |
101,90 |
100,00 |
100,50 |
1172 |
22.Apr / 20:13 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,17 |
|
9,76 |
9,94 |
9,57 |
9,93 |
4983 |
22.Apr / 20:03 |
| KPS AG NA O.N. |
TRADE |
|
-0,013 |
|
0,378 |
0,378 |
0,346 |
0,353 |
13621 |
22.Apr / 20:04 |
| KRONES AG O.N. |
TRADE |
|
-0,80 |
|
129,60 |
130,00 |
127,20 |
128,00 |
1279 |
22.Apr / 20:10 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-15 |
|
1085 |
1085 |
1035 |
1065 |
45 |
22.Apr / 19:30 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-24 |
|
1054 |
1054 |
1022 |
1024 |
105 |
22.Apr / 19:35 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,90 |
|
72,60 |
74,70 |
72,60 |
73,70 |
1003 |
22.Apr / 17:37 |
| LANXESS AG |
TRADE |
|
+0,59 |
|
18,10 |
18,90 |
18,06 |
18,59 |
38661 |
22.Apr / 20:15 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,15 |
|
61,40 |
61,85 |
60,85 |
61,85 |
3132 |
22.Apr / 19:47 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,20 |
|
17,20 |
17,20 |
16,85 |
16,85 |
2265 |
22.Apr / 19:57 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,002 |
|
0,220 |
0,280 |
0,220 |
0,222 |
0 |
22.Apr / 20:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,85 |
|
15,05 |
18,10 |
14,70 |
15,70 |
604719 |
22.Apr / 20:17 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,60 |
3,64 |
3,60 |
3,53 |
890 |
20.Apr / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,40 |
|
18,20 |
18,20 |
18,20 |
18,20 |
110 |
22.Apr / 16:40 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,196 |
|
7,812 |
7,878 |
7,460 |
7,510 |
1632563 |
22.Apr / 20:18 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
22.Apr / 20:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
157,00 |
158,50 |
155,50 |
156,00 |
397 |
22.Apr / 17:30 |
| MASTERFLEX O.N. |
TRADE |
|
-0,50 |
|
14,55 |
14,55 |
13,80 |
13,80 |
2748 |
22.Apr / 18:36 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,06 |
|
1,06 |
1,15 |
1,05 |
1,05 |
3467 |
22.Apr / 20:02 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,06 |
|
3,82 |
3,82 |
3,82 |
3,82 |
154 |
22.Apr / 12:28 |
| MBB SE O.N. |
TRADE |
|
+1,80 |
|
191,40 |
193,20 |
189,20 |
193,20 |
616 |
22.Apr / 18:43 |
| MEDICLIN AG |
TRADE |
|
0 |
|
3,36 |
3,40 |
3,34 |
3,40 |
7587 |
22.Apr / 12:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,08 |
|
13,70 |
13,74 |
13,48 |
13,66 |
5207 |
22.Apr / 19:42 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,31 |
|
51,27 |
51,51 |
50,36 |
50,64 |
188368 |
22.Apr / 20:17 |
| MERCK KGAA O.N. |
TRADE |
|
-1,35 |
|
117,05 |
119,00 |
114,45 |
115,60 |
11948 |
22.Apr / 20:18 |
| META WOLF AG INH O.N. |
STG |
|
+0,04 |
|
2,48 |
2,52 |
2,46 |
2,52 |
0 |
22.Apr / 20:01 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,20 |
|
22,80 |
22,80 |
22,60 |
22,80 |
718 |
22.Apr / 15:49 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,045 |
|
1,345 |
1,345 |
1,260 |
1,305 |
2227 |
21.Apr / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,06 |
|
7,85 |
7,85 |
7,71 |
7,71 |
8248 |
22.Apr / 19:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-9,60 |
|
312,90 |
314,70 |
299,30 |
302,40 |
27921 |
22.Apr / 20:17 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,14 |
|
4,68 |
4,68 |
4,68 |
4,68 |
210 |
22.Apr / 08:30 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,20 |
|
566,60 |
572,40 |
556,40 |
562,20 |
36051 |
22.Apr / 20:17 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,15 |
|
25,05 |
25,45 |
24,50 |
24,85 |
73731 |
22.Apr / 20:15 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,70 |
30,70 |
30,70 |
30,70 |
1 |
22.Apr / 09:33 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,10 |
|
48,30 |
48,80 |
47,26 |
47,32 |
1434 |
22.Apr / 19:12 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,30 |
|
68,70 |
69,40 |
65,65 |
67,25 |
25059 |
22.Apr / 20:12 |
| |
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 |
|
+0,03 |
|
3,39 |
3,39 |
3,39 |
3,39 |
86 |
22.Apr / 15:37 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,136 |
|
1,816 |
1,816 |
1,406 |
1,598 |
25713 |
22.Apr / 20:12 |
| NORDEX SE O.N. |
TRADE |
|
+0,46 |
|
44,76 |
45,60 |
44,26 |
45,02 |
60859 |
22.Apr / 19:57 |
| NORDWEST HANDEL AG |
STG |
|
+0,10 |
|
17,70 |
17,80 |
17,70 |
17,80 |
0 |
22.Apr / 17:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,16 |
|
14,80 |
14,80 |
14,50 |
14,50 |
3102 |
22.Apr / 18:02 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-3,00 |
|
296,50 |
299,50 |
288,50 |
295,50 |
2647 |
22.Apr / 19:48 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,04 |
|
4,82 |
4,82 |
4,82 |
4,82 |
342 |
22.Apr / 18:38 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,20 |
21,20 |
21,00 |
21,20 |
0 |
22.Apr / 20:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,015 |
|
0,0465 |
0,0465 |
0,0465 |
0,0465 |
27 |
22.Apr / 16:15 |
| AERONICS NEURA SYS. AG ON |
STG |
|
-1,24 |
|
1,72 |
1,72 |
1,72 |
1,72 |
0 |
22.Apr / 20:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,04 |
|
1,665 |
1,740 |
1,650 |
1,705 |
17812 |
22.Apr / 18:03 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,01 |
|
7,38 |
7,39 |
7,21 |
7,26 |
9783 |
22.Apr / 20:17 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,50 |
0,50 |
0,45 |
0,49 |
0 |
22.Apr / 20:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,80 |
|
167,20 |
167,40 |
166,00 |
166,00 |
79 |
22.Apr / 19:13 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,04 |
|
3,14 |
3,18 |
3,06 |
3,06 |
2229 |
22.Apr / 16:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,01 |
|
0,575 |
0,650 |
0,575 |
0,580 |
0 |
22.Apr / 20:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
22.Apr / 20:01 |
| PNE AG NA O.N. |
TRADE |
|
+0,25 |
|
8,77 |
9,09 |
8,70 |
9,09 |
14097 |
22.Apr / 19:49 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,35 |
|
32,92 |
33,19 |
32,28 |
32,39 |
24577 |
22.Apr / 20:12 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,13 |
|
8,76 |
8,76 |
8,51 |
8,59 |
6850 |
22.Apr / 17:24 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,084 |
|
4,322 |
4,424 |
4,252 |
4,252 |
14456 |
22.Apr / 18:43 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,30 |
|
45,10 |
45,10 |
45,10 |
45,10 |
30 |
22.Apr / 19:39 |
| PUMA SE |
TRADE |
|
-0,08 |
|
26,50 |
26,69 |
25,72 |
25,80 |
78900 |
22.Apr / 20:15 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,76 |
|
38,20 |
39,54 |
36,96 |
37,44 |
22451 |
22.Apr / 20:10 |
| PWO AG INH O.N. |
TRADE |
|
-0,60 |
|
27,20 |
27,20 |
27,00 |
27,00 |
330 |
22.Apr / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
13,10 |
13,10 |
13,10 |
13,10 |
25 |
22.Apr / 10:48 |
| RATIONAL AG |
TRADE |
|
-27,50 |
|
679,00 |
679,00 |
649,50 |
654,00 |
631 |
22.Apr / 19:47 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,21 |
1,21 |
1,21 |
1,21 |
100 |
22.Apr / 19:38 |
| RHEINMETALL AG |
TRADE |
|
-10,00 |
|
1442,00 |
1449,80 |
1413,80 |
1427,00 |
28708 |
22.Apr / 20:18 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
12,30 |
12,30 |
12,30 |
12,30 |
2 |
22.Apr / 14:57 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,80 |
2,92 |
2,80 |
2,84 |
8473 |
21.Apr / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+2,22 |
|
58,14 |
60,28 |
58,06 |
59,92 |
217701 |
22.Apr / 20:16 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,30 |
|
18,04 |
18,30 |
17,52 |
17,74 |
4635 |
22.Apr / 19:38 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,25 |
|
51,05 |
53,60 |
50,60 |
52,05 |
22931 |
22.Apr / 20:13 |
| SAP SE O.N. |
TRADE |
|
-1,80 |
|
153,02 |
153,48 |
147,48 |
149,10 |
161384 |
22.Apr / 20:18 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,40 |
|
192,80 |
192,80 |
181,80 |
191,20 |
480 |
22.Apr / 19:13 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-5,00 |
|
245,30 |
245,50 |
233,40 |
236,90 |
2954 |
22.Apr / 19:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,20 |
|
14,05 |
14,15 |
14,00 |
14,10 |
1577 |
22.Apr / 16:19 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,26 |
|
15,58 |
15,58 |
15,10 |
15,10 |
11288 |
22.Apr / 18:47 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,06 |
|
5,48 |
5,50 |
5,40 |
5,50 |
7603 |
22.Apr / 16:11 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,25 |
|
72,65 |
72,70 |
71,20 |
71,70 |
4648 |
22.Apr / 20:07 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,40 |
|
195,00 |
196,60 |
191,60 |
191,80 |
342 |
22.Apr / 20:16 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,20 |
|
13,20 |
13,20 |
12,85 |
12,85 |
3532 |
22.Apr / 20:09 |
| SFC ENERGY AG |
TRADE |
|
+0,20 |
|
16,50 |
16,68 |
16,36 |
16,68 |
16575 |
22.Apr / 20:05 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,32 |
|
4,265 |
4,575 |
4,225 |
4,550 |
134367 |
22.Apr / 20:13 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,05 |
|
244,50 |
247,80 |
241,20 |
242,15 |
59350 |
22.Apr / 20:18 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+12,36 |
|
168,40 |
179,32 |
166,18 |
177,76 |
440737 |
22.Apr / 20:18 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,86 |
|
38,29 |
38,50 |
36,80 |
37,06 |
65184 |
22.Apr / 20:18 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,95 |
|
69,15 |
72,60 |
69,15 |
71,85 |
12840 |
22.Apr / 20:15 |
| SIMONA AG O.N. |
STG |
|
+0,20 |
|
48,20 |
49,60 |
47,80 |
49,40 |
186 |
22.Apr / 17:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,09 |
|
4,17 |
4,24 |
4,08 |
4,20 |
14618 |
22.Apr / 16:58 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
22.Apr / 20:01 |
| SIXT SE ST O.N. |
TRADE |
|
+1,65 |
|
76,60 |
77,50 |
76,20 |
76,65 |
9705 |
22.Apr / 19:57 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,30 |
|
64,50 |
64,90 |
64,10 |
64,50 |
14275 |
22.Apr / 19:17 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,14 |
|
48,36 |
49,48 |
47,70 |
48,20 |
10375 |
22.Apr / 20:05 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,60 |
|
86,60 |
86,60 |
86,60 |
84,20 |
1 |
21.Apr / 22:25 |
| SOFTING AG O.N. |
TRADE |
|
-0,05 |
|
3,09 |
3,09 |
2,81 |
2,96 |
596 |
22.Apr / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,0005 |
|
0,0045 |
0,0045 |
0,0045 |
0,0045 |
10000 |
22.Apr / 19:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,34 |
|
17,48 |
17,74 |
16,68 |
17,00 |
16778 |
22.Apr / 20:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
110,20 |
111,60 |
110,00 |
111,60 |
546 |
22.Apr / 20:14 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,28 |
|
19,94 |
19,94 |
19,40 |
19,40 |
830 |
22.Apr / 16:43 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,14 |
|
37,92 |
38,08 |
37,10 |
37,80 |
12056 |
22.Apr / 19:32 |
| STS GROUP AG O.N. |
TRADE |
|
-0,12 |
|
3,03 |
3,03 |
2,93 |
2,93 |
23 |
22.Apr / 18:35 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,08 |
|
11,42 |
11,66 |
11,40 |
11,50 |
20177 |
22.Apr / 19:28 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,75 |
|
68,65 |
69,80 |
67,30 |
68,30 |
14648 |
22.Apr / 20:11 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,40 |
|
10,50 |
10,70 |
10,40 |
10,40 |
540 |
22.Apr / 14:02 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,28 |
|
75,78 |
76,38 |
74,78 |
75,22 |
5220 |
22.Apr / 20:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,03 |
|
1,320 |
1,320 |
1,320 |
1,320 |
1196 |
22.Apr / 11:29 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,13 |
|
15,29 |
15,57 |
15,29 |
15,42 |
9967 |
22.Apr / 18:23 |
| TAKKT AG O.N. |
TRADE |
|
-0,135 |
|
2,905 |
2,905 |
2,700 |
2,725 |
8340 |
22.Apr / 20:08 |
| TALANX AG NA O.N. |
TRADE |
|
+0,10 |
|
117,90 |
119,00 |
117,30 |
117,40 |
3621 |
22.Apr / 20:10 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,062 |
0,062 |
0,062 |
0,062 |
0 |
22.Apr / 20:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,018 |
|
4,968 |
4,970 |
4,858 |
4,900 |
66921 |
22.Apr / 19:58 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,00 |
|
31,05 |
31,70 |
30,30 |
30,30 |
4927 |
22.Apr / 19:57 |
| 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 |
|
0,0080 |
0,0135 |
0,0080 |
0,0135 |
15000 |
22.Apr / 19:28 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,096 |
|
8,948 |
9,108 |
8,692 |
8,810 |
199776 |
22.Apr / 20:18 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,03 |
|
8,500 |
8,645 |
8,395 |
8,580 |
27305 |
22.Apr / 18:51 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,06 |
|
32,00 |
32,34 |
31,68 |
31,78 |
4889 |
22.Apr / 20:03 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,002 |
|
0,131 |
0,155 |
0,129 |
0,147 |
5790 |
22.Apr / 19:24 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,65 |
|
41,85 |
43,25 |
41,25 |
42,00 |
4533 |
22.Apr / 20:07 |
| UNITED LABELS O.N. |
TRADE |
|
+0,055 |
|
1,050 |
1,140 |
1,050 |
1,140 |
58 |
22.Apr / 19:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,42 |
|
28,10 |
28,22 |
27,52 |
27,52 |
6815 |
22.Apr / 18:39 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,40 |
|
74,40 |
74,60 |
71,00 |
73,80 |
340 |
22.Apr / 20:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,08 |
|
36,90 |
37,80 |
36,00 |
37,34 |
21525 |
22.Apr / 19:59 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,20 |
|
18,05 |
18,05 |
17,70 |
17,70 |
5585 |
22.Apr / 18:33 |
| VISCOM SE O.N. |
TRADE |
|
+0,27 |
|
4,33 |
4,53 |
4,29 |
4,53 |
2182 |
22.Apr / 20:18 |
| FAMICORD AG |
TRADE |
|
+0,06 |
|
4,46 |
4,59 |
4,46 |
4,59 |
507 |
22.Apr / 18:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,85 |
|
91,80 |
92,75 |
90,70 |
90,70 |
9926 |
22.Apr / 20:14 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,44 |
|
89,90 |
90,78 |
88,52 |
89,02 |
77073 |
22.Apr / 20:17 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,125 |
|
4,325 |
4,585 |
4,305 |
4,305 |
1344 |
22.Apr / 19:56 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,29 |
|
23,61 |
23,79 |
23,43 |
23,67 |
176010 |
22.Apr / 20:18 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,70 |
|
77,70 |
78,15 |
74,90 |
75,85 |
2577 |
22.Apr / 19:22 |
| WACKER CHEMIE O.N. |
TRADE |
|
+5,50 |
|
93,45 |
98,95 |
93,45 |
98,15 |
19453 |
22.Apr / 20:17 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,10 |
|
20,35 |
20,40 |
20,00 |
20,05 |
5984 |
22.Apr / 17:51 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,70 |
8,70 |
8,60 |
8,60 |
0 |
22.Apr / 20:01 |
| WASHTEC AG O.N. |
TRADE |
|
-0,50 |
|
45,60 |
46,00 |
45,30 |
45,40 |
1762 |
22.Apr / 18:24 |
| |
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 |
|
14,15 |
14,30 |
13,85 |
14,00 |
1361 |
22.Apr / 19:48 |
| WILD BUNCH AG O.N. |
STG |
|
+2,40 |
|
23,20 |
23,20 |
23,20 |
23,20 |
0 |
22.Apr / 20:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,014 |
|
0,301 |
0,354 |
0,301 |
0,354 |
5455 |
22.Apr / 19:20 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,06 |
|
15,18 |
15,38 |
15,12 |
15,12 |
4795 |
22.Apr / 19:12 |
| YOC AG O.N. |
TRADE |
|
-0,30 |
|
6,84 |
6,84 |
6,26 |
6,32 |
2359 |
22.Apr / 19:05 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,002 |
|
0,476 |
0,520 |
0,460 |
0,462 |
0 |
22.Apr / 20:01 |
| ZALANDO SE |
TRADE |
|
-0,22 |
|
23,23 |
23,29 |
22,47 |
22,73 |
57702 |
22.Apr / 20:10 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
49,40 |
49,40 |
49,10 |
49,10 |
457 |
22.Apr / 20:10 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
