| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,50 |
|
19,50 |
19,50 |
18,88 |
19,32 |
1600 |
06.Aug / 12:13 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
+0,04 |
|
0,486 |
0,486 |
0,486 |
0,486 |
2000 |
06.Aug / 08:04 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,02 |
|
8,12 |
8,32 |
8,12 |
8,32 |
4 |
06.Aug / 10:45 |
| 3U HOLDING AG |
TRADE |
 |
-0,016 |
|
1,000 |
1,000 |
0,952 |
0,952 |
2077 |
06.Aug / 10:52 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,005 |
|
1,755 |
1,770 |
1,755 |
1,770 |
498 |
06.Aug / 10:24 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
7,20 |
7,20 |
7,20 |
7,30 |
100 |
05.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
1,65 |
1,65 |
1,53 |
1,53 |
1317 |
06.Aug / 10:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,20 |
|
60,40 |
60,60 |
59,50 |
60,30 |
711 |
06.Aug / 11:36 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,70 |
|
162,55 |
165,05 |
162,55 |
164,15 |
14292 |
06.Aug / 12:12 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,20 |
23,20 |
23,20 |
23,20 |
100 |
06.Aug / 09:37 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
06.Aug / 07:05 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,37 |
|
38,04 |
38,25 |
37,46 |
38,08 |
27469 |
06.Aug / 12:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
3,26 |
3,32 |
3,26 |
3,30 |
2402 |
06.Aug / 11:15 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,60 |
67,80 |
67,40 |
67,40 |
697 |
06.Aug / 12:05 |
| ALLANE SE INH O.N. |
TRADE |
|
-4,20 |
|
12,20 |
12,20 |
8,20 |
8,20 |
10129 |
06.Aug / 12:09 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,15 |
|
16,70 |
16,70 |
16,50 |
16,65 |
797 |
06.Aug / 11:29 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+6,00 |
|
435,60 |
442,60 |
435,60 |
442,20 |
27119 |
06.Aug / 12:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,50 |
|
159,90 |
160,90 |
159,10 |
160,40 |
769 |
06.Aug / 11:51 |
| AMADEUS FIRE AG |
TRADE |
|
-0,10 |
|
21,50 |
22,35 |
21,45 |
21,85 |
644 |
06.Aug / 10:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,80 |
|
87,20 |
88,10 |
86,80 |
87,60 |
1400 |
06.Aug / 12:11 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,10 |
|
13,80 |
13,90 |
13,70 |
13,75 |
13720 |
06.Aug / 12:14 |
| AURUBIS AG |
TRADE |
|
-8,80 |
|
191,80 |
196,00 |
176,10 |
182,40 |
5651 |
06.Aug / 12:14 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,92 |
|
22,38 |
22,54 |
21,44 |
21,46 |
39822 |
06.Aug / 12:10 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,05 |
|
2,040 |
2,040 |
1,925 |
1,925 |
127 |
06.Aug / 10:51 |
| BASF SE NA O.N. |
TRADE |
|
+0,25 |
|
50,80 |
51,20 |
50,51 |
50,97 |
33140 |
06.Aug / 12:14 |
| BASLER AG O.N. |
TRADE |
|
-0,50 |
|
24,40 |
24,40 |
23,25 |
23,55 |
12124 |
06.Aug / 12:15 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,04 |
|
6,46 |
6,46 |
6,46 |
6,46 |
480 |
06.Aug / 09:52 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,08 |
|
59,38 |
59,64 |
59,02 |
59,36 |
25527 |
06.Aug / 12:13 |
| BAYER AG NA O.N. |
TRADE |
|
+0,15 |
|
49,70 |
50,04 |
49,01 |
49,50 |
87693 |
06.Aug / 12:15 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,72 |
|
8,90 |
8,98 |
8,78 |
8,78 |
105 |
06.Aug / 11:27 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,02 |
|
2,675 |
2,675 |
2,610 |
2,650 |
5930 |
06.Aug / 12:02 |
| BECHTLE AG O.N. |
TRADE |
|
+0,26 |
|
37,26 |
37,48 |
37,02 |
37,36 |
8557 |
06.Aug / 12:13 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,78 |
|
81,00 |
82,46 |
80,52 |
81,18 |
13024 |
06.Aug / 12:14 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
3,25 |
3,27 |
3,23 |
3,23 |
1283 |
06.Aug / 10:54 |
| BERTRANDT AG O.N. |
TRADE |
|
0 |
|
9,06 |
9,06 |
8,70 |
8,88 |
1763 |
06.Aug / 11:19 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,10 |
|
3,08 |
3,22 |
3,08 |
3,22 |
4479 |
06.Aug / 11:29 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,40 |
|
47,80 |
47,90 |
47,00 |
47,90 |
934 |
06.Aug / 11:31 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
2,56 |
2,56 |
2,56 |
2,60 |
500 |
05.Aug / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,10 |
|
81,80 |
82,50 |
81,30 |
82,25 |
2927 |
06.Aug / 12:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,01 |
|
3,055 |
3,085 |
3,055 |
3,075 |
7169 |
06.Aug / 12:15 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,11 |
|
2,85 |
2,90 |
2,81 |
2,81 |
7622 |
06.Aug / 11:29 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,028 |
|
0,852 |
0,898 |
0,802 |
0,832 |
49579 |
06.Aug / 11:29 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,16 |
|
62,98 |
64,22 |
62,98 |
64,22 |
7307 |
06.Aug / 12:11 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
20,40 |
20,50 |
20,40 |
20,40 |
262 |
06.Aug / 10:51 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
06.Aug / 11:46 |
| CANCOM SE O.N. |
TRADE |
|
-0,15 |
|
24,30 |
24,30 |
23,95 |
24,25 |
2400 |
06.Aug / 11:12 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,20 |
21,20 |
21,00 |
21,00 |
238 |
31.Jul / 13:31 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-1,50 |
|
30,54 |
31,00 |
27,72 |
28,88 |
65620 |
06.Aug / 12:15 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,015 |
|
4,000 |
4,000 |
3,940 |
3,985 |
1792 |
06.Aug / 11:55 |
| CENIT AG O.N. |
TRADE |
|
+0,12 |
|
6,94 |
6,94 |
6,84 |
6,92 |
2031 |
06.Aug / 12:08 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,60 |
|
96,60 |
98,70 |
96,30 |
96,60 |
141 |
06.Aug / 11:57 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
+0,005 |
|
0,0125 |
0,0275 |
0,0125 |
0,0185 |
10490 |
05.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,29 |
|
39,17 |
39,85 |
38,23 |
39,48 |
147130 |
06.Aug / 12:15 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
0 |
|
68,86 |
69,28 |
68,38 |
68,62 |
8382 |
06.Aug / 12:11 |
| COVESTRO AG O.N. |
TRADE |
|
+0,20 |
|
60,50 |
60,90 |
60,40 |
60,80 |
2804 |
06.Aug / 12:05 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,80 |
|
58,20 |
58,80 |
57,75 |
58,80 |
21012 |
06.Aug / 11:46 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,60 |
|
48,10 |
48,69 |
48,06 |
48,53 |
20120 |
06.Aug / 12:15 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
28,20 |
28,40 |
28,00 |
28,40 |
820 |
05.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,18 |
|
37,39 |
37,40 |
37,02 |
37,14 |
8888 |
06.Aug / 11:59 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,12 |
2,20 |
2,12 |
2,14 |
5118 |
06.Aug / 11:38 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,342 |
0,342 |
0,342 |
0,376 |
1 |
04.Aug / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,15 |
|
40,90 |
41,40 |
40,90 |
41,25 |
114 |
06.Aug / 12:13 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,02 |
|
32,880 |
33,190 |
32,820 |
32,910 |
309492 |
06.Aug / 12:14 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,00 |
|
268,60 |
273,30 |
268,60 |
271,00 |
4423 |
06.Aug / 12:14 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,14 |
|
18,26 |
18,72 |
18,26 |
18,58 |
7474 |
06.Aug / 11:29 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,10 |
|
55,62 |
56,00 |
55,08 |
55,48 |
44100 |
06.Aug / 12:15 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,04 |
|
18,50 |
18,54 |
18,48 |
18,50 |
659 |
06.Aug / 12:02 |
| DEUTZ AG O.N. |
TRADE |
|
-0,22 |
|
9,745 |
10,190 |
9,510 |
9,555 |
365155 |
06.Aug / 12:14 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,10 |
|
1,515 |
1,650 |
1,515 |
1,650 |
126 |
06.Aug / 09:52 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,05 |
8,10 |
8,05 |
8,10 |
4283 |
04.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,40 |
47,40 |
47,20 |
47,30 |
261 |
06.Aug / 12:09 |
| HOENLE AG O.N. |
TRADE |
|
+0,04 |
|
7,74 |
7,80 |
7,62 |
7,76 |
4577 |
05.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,14 |
|
43,31 |
43,79 |
43,01 |
43,72 |
11282 |
06.Aug / 12:10 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
0 |
|
83,80 |
84,00 |
83,00 |
84,00 |
271 |
06.Aug / 12:10 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,60 |
|
112,80 |
113,00 |
111,20 |
112,00 |
1075 |
06.Aug / 12:01 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
21,55 |
21,60 |
21,45 |
21,55 |
3298 |
06.Aug / 12:10 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,02 |
|
1,25 |
1,25 |
1,25 |
1,25 |
250 |
06.Aug / 11:23 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,014 |
|
3,322 |
3,420 |
3,310 |
3,356 |
52433 |
06.Aug / 12:06 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,20 |
|
11,00 |
11,60 |
11,00 |
11,40 |
10 |
05.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+1,65 |
|
27,80 |
29,14 |
27,80 |
29,13 |
944927 |
06.Aug / 12:15 |
| DUERR AG O.N. |
TRADE |
|
-0,42 |
|
18,68 |
18,68 |
17,88 |
18,20 |
8679 |
06.Aug / 12:01 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,55 |
|
75,50 |
76,00 |
75,15 |
75,95 |
10845 |
06.Aug / 12:13 |
| E.ON SE NA O.N. |
TRADE |
|
-0,01 |
|
18,880 |
18,990 |
18,755 |
18,865 |
60607 |
06.Aug / 12:13 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,07 |
|
13,56 |
13,75 |
13,56 |
13,62 |
13326 |
06.Aug / 12:14 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,05 |
|
7,00 |
7,00 |
7,00 |
7,05 |
11 |
05.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14,00 |
14,00 |
14,00 |
14,00 |
0 |
06.Aug / 11:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-3,40 |
|
148,60 |
148,60 |
142,60 |
144,60 |
755 |
06.Aug / 11:51 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,19 |
|
5,200 |
5,200 |
4,965 |
5,020 |
13441 |
06.Aug / 12:09 |
| ELUMEO SE |
TRADE |
|
+0,02 |
|
1,87 |
1,97 |
1,87 |
1,97 |
1704 |
06.Aug / 11:42 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,02 |
|
0,996 |
1,045 |
0,984 |
0,984 |
32158 |
06.Aug / 11:42 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
68,00 |
68,60 |
67,20 |
67,40 |
408 |
06.Aug / 11:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,60 |
|
34,85 |
35,30 |
34,65 |
35,20 |
1198 |
06.Aug / 12:14 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,16 |
|
17,61 |
17,90 |
17,50 |
17,79 |
25560 |
06.Aug / 12:04 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,036 |
|
3,474 |
3,518 |
3,432 |
3,482 |
115164 |
06.Aug / 12:12 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,02 |
|
2,80 |
2,82 |
2,80 |
2,82 |
0 |
06.Aug / 11:46 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
10,80 |
11,20 |
10,80 |
11,20 |
94 |
06.Aug / 12:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,15 |
|
41,80 |
41,85 |
41,65 |
41,65 |
2236 |
06.Aug / 12:01 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
52,00 |
52,00 |
50,50 |
51,50 |
292 |
05.Aug / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,06 |
|
35,38 |
35,64 |
34,94 |
35,50 |
8080 |
06.Aug / 12:13 |
| FORIS AG |
TRADE |
|
+0,10 |
|
3,14 |
3,14 |
3,14 |
3,06 |
2 |
05.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,10 |
|
11,15 |
11,15 |
11,15 |
11,30 |
500 |
05.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,15 |
|
67,45 |
68,35 |
66,40 |
67,50 |
1607 |
06.Aug / 12:00 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,80 |
|
68,40 |
68,65 |
65,30 |
65,90 |
5022 |
06.Aug / 11:53 |
| FREENET AG NA O.N. |
TRADE |
|
+0,20 |
|
24,02 |
24,30 |
23,90 |
24,24 |
20277 |
06.Aug / 12:01 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,87 |
|
41,23 |
42,27 |
41,19 |
42,19 |
8316 |
06.Aug / 12:12 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,72 |
|
46,28 |
48,06 |
46,28 |
47,31 |
30540 |
06.Aug / 12:15 |
| FRIWO AG O.N. |
TRADE |
|
+0,12 |
|
4,54 |
5,20 |
4,54 |
5,00 |
31 |
06.Aug / 11:57 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,20 |
|
35,95 |
35,95 |
35,45 |
35,45 |
4857 |
06.Aug / 11:50 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,42 |
|
41,64 |
41,66 |
41,26 |
41,36 |
2112 |
06.Aug / 11:39 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,033 |
|
0,397 |
0,400 |
0,329 |
0,400 |
5039 |
06.Aug / 07:35 |
| GEA GROUP AG |
TRADE |
|
+0,15 |
|
64,65 |
64,95 |
64,40 |
64,50 |
2088 |
06.Aug / 12:03 |
| GELSENWASSER AG |
STG |
|
0 |
|
550 |
550 |
550 |
550 |
0 |
06.Aug / 11:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,10 |
|
26,48 |
26,98 |
26,32 |
26,66 |
2923 |
06.Aug / 11:54 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
13,55 |
13,55 |
13,30 |
13,45 |
409 |
06.Aug / 11:17 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,40 |
|
23,50 |
23,60 |
22,05 |
23,05 |
15082 |
06.Aug / 12:05 |
| GIGASET AG O.N. |
TRADE |
|
-0,004 |
|
0,0142 |
0,0142 |
0,0142 |
0,0142 |
750 |
06.Aug / 10:06 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
10,70 |
10,70 |
10,70 |
10,70 |
129 |
06.Aug / 08:01 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,06 |
|
11,96 |
11,98 |
11,86 |
11,96 |
9715 |
06.Aug / 12:06 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,10 |
|
6,06 |
6,06 |
6,02 |
6,02 |
435 |
06.Aug / 11:01 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
0 |
|
4,310 |
4,365 |
4,310 |
4,345 |
17262 |
06.Aug / 12:13 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,60 |
21,60 |
21,60 |
21,60 |
1 |
06.Aug / 07:30 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,00 |
|
249,40 |
251,20 |
248,40 |
250,80 |
5664 |
06.Aug / 12:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,00 |
|
122,20 |
123,00 |
120,60 |
120,70 |
130 |
06.Aug / 11:59 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,35 |
|
17,85 |
17,85 |
17,45 |
17,65 |
1117 |
06.Aug / 11:08 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+4 |
|
137 |
137 |
137 |
137 |
0 |
06.Aug / 11:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,15 |
|
162,95 |
165,80 |
162,05 |
165,80 |
7212 |
06.Aug / 12:13 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
0 |
|
2,59 |
2,59 |
2,47 |
2,54 |
872 |
06.Aug / 10:27 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,017 |
|
1,401 |
1,447 |
1,400 |
1,416 |
325219 |
06.Aug / 12:15 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
71,30 |
71,30 |
71,30 |
71,30 |
49 |
06.Aug / 11:29 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,036 |
|
3,344 |
3,455 |
3,344 |
3,431 |
13019 |
06.Aug / 12:02 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+2,05 |
|
72,45 |
74,85 |
72,40 |
74,45 |
3005 |
06.Aug / 11:47 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+2,92 |
|
76,98 |
80,20 |
76,80 |
79,78 |
54110 |
06.Aug / 12:13 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+3,34 |
|
86,54 |
90,86 |
83,50 |
90,18 |
78271 |
06.Aug / 12:14 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,015 |
|
0,80 |
0,80 |
0,80 |
0,80 |
3 |
06.Aug / 11:21 |
| HOCHTIEF AG |
TRADE |
|
+3,60 |
|
448,60 |
451,00 |
441,20 |
450,60 |
2933 |
06.Aug / 12:14 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,10 |
|
84,90 |
85,20 |
84,70 |
84,80 |
202 |
06.Aug / 12:10 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,01 |
|
37,95 |
38,09 |
37,92 |
37,98 |
14217 |
06.Aug / 11:52 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,65 |
|
84,35 |
86,65 |
84,35 |
86,50 |
1672 |
06.Aug / 12:04 |
| INDUS HOLDING AG |
TRADE |
|
-0,05 |
|
32,65 |
32,90 |
32,50 |
32,65 |
2743 |
06.Aug / 12:06 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
200 |
24.Jul / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,48 |
|
60,01 |
60,28 |
58,85 |
59,88 |
181241 |
06.Aug / 12:15 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,40 |
|
46,40 |
46,40 |
46,20 |
46,20 |
203 |
06.Aug / 12:00 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,04 |
|
7,66 |
7,76 |
7,62 |
7,62 |
15694 |
06.Aug / 12:02 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,05 |
|
1,56 |
1,59 |
1,46 |
1,59 |
11716 |
06.Aug / 12:03 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,008 |
|
0,340 |
0,340 |
0,340 |
0,346 |
3100 |
05.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,06 |
|
1,675 |
1,745 |
1,575 |
1,745 |
180 |
06.Aug / 09:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-1,96 |
|
31,90 |
32,38 |
29,72 |
30,10 |
27463 |
06.Aug / 12:15 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,20 |
|
23,90 |
24,40 |
23,90 |
24,20 |
1690 |
06.Aug / 12:10 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,76 |
|
38,64 |
38,68 |
37,90 |
38,24 |
8148 |
06.Aug / 12:00 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,50 |
|
57,20 |
57,20 |
57,10 |
57,10 |
148 |
06.Aug / 11:29 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,20 |
|
25,58 |
25,88 |
25,54 |
25,82 |
5151 |
06.Aug / 12:08 |
| K+S AG NA O.N. |
TRADE |
|
-0,05 |
|
14,49 |
14,59 |
14,47 |
14,48 |
5400 |
06.Aug / 11:41 |
| KAP AG INH O.N. |
TRADE |
|
-0,105 |
|
1,755 |
1,755 |
1,755 |
1,755 |
20 |
06.Aug / 09:50 |
| |
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 |
06.Aug / 11:46 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,06 |
2,06 |
2,02 |
2,04 |
3850 |
06.Aug / 11:01 |
| KION GROUP AG |
TRADE |
|
+1,20 |
|
40,51 |
41,94 |
40,49 |
41,85 |
8960 |
06.Aug / 12:13 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,04 |
|
2,86 |
2,90 |
2,86 |
2,96 |
600 |
05.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
12,30 |
12,32 |
12,26 |
12,32 |
10331 |
06.Aug / 11:46 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,02 |
|
12,02 |
12,08 |
12,02 |
12,02 |
52 |
06.Aug / 11:27 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,60 |
|
102,70 |
103,80 |
102,60 |
103,80 |
847 |
06.Aug / 12:14 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
0 |
|
9,14 |
9,17 |
8,53 |
9,17 |
5925 |
06.Aug / 12:03 |
| KPS AG NA O.N. |
TRADE |
|
-0,008 |
|
0,210 |
0,227 |
0,210 |
0,210 |
1013 |
06.Aug / 11:38 |
| KRONES AG O.N. |
TRADE |
|
+0,20 |
|
117,00 |
117,40 |
116,60 |
117,00 |
1216 |
06.Aug / 11:46 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-16 |
|
964 |
988 |
948 |
954 |
8 |
06.Aug / 10:14 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+33 |
|
862 |
889 |
830 |
886 |
481 |
06.Aug / 11:58 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,20 |
|
72,00 |
72,00 |
71,30 |
71,50 |
213 |
06.Aug / 12:14 |
| LANXESS AG |
TRADE |
|
+0,18 |
|
16,80 |
17,17 |
16,60 |
16,94 |
12033 |
06.Aug / 12:01 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,55 |
|
52,30 |
52,50 |
52,15 |
52,25 |
5296 |
06.Aug / 12:10 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,45 |
|
13,45 |
13,45 |
13,10 |
13,25 |
3288 |
06.Aug / 12:15 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,01 |
|
0,166 |
0,170 |
0,150 |
0,160 |
0 |
06.Aug / 11:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,15 |
|
14,90 |
15,10 |
14,75 |
14,90 |
19454 |
06.Aug / 12:10 |
| LS TELCOM AG |
TRADE |
|
-0,06 |
|
3,74 |
3,74 |
3,74 |
3,74 |
300 |
06.Aug / 10:12 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
23,20 |
23,20 |
23,20 |
23,20 |
575 |
05.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,096 |
|
8,662 |
8,698 |
8,540 |
8,592 |
265886 |
06.Aug / 12:14 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
06.Aug / 11:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
175,50 |
175,50 |
175,50 |
175,50 |
50 |
06.Aug / 10:55 |
| MASTERFLEX O.N. |
TRADE |
|
-0,05 |
|
14,15 |
14,15 |
13,85 |
13,95 |
353 |
06.Aug / 11:49 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,04 |
|
0,905 |
0,920 |
0,905 |
0,945 |
301 |
05.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,02 |
|
3,57 |
3,57 |
3,57 |
3,57 |
200 |
06.Aug / 12:06 |
| MBB SE O.N. |
TRADE |
|
-0,80 |
|
189,60 |
191,20 |
189,60 |
189,60 |
15 |
06.Aug / 12:10 |
| MEDICLIN AG |
TRADE |
|
-0,04 |
|
4,26 |
4,26 |
4,26 |
4,26 |
1 |
06.Aug / 07:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,04 |
|
11,24 |
11,24 |
11,14 |
11,16 |
13321 |
06.Aug / 12:09 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,385 |
|
47,205 |
47,555 |
46,965 |
47,050 |
32240 |
06.Aug / 12:14 |
| MERCK KGAA O.N. |
TRADE |
|
+2,15 |
|
146,00 |
147,85 |
144,95 |
147,30 |
17937 |
06.Aug / 12:15 |
| META WOLF AG INH O.N. |
STG |
|
+0,30 |
|
5,20 |
5,50 |
5,20 |
5,50 |
0 |
06.Aug / 11:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,80 |
23,80 |
23,80 |
23,40 |
1 |
03.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,04 |
|
1,160 |
1,160 |
1,160 |
1,160 |
3000 |
06.Aug / 07:30 |
| MLP SE INH. O.N. |
TRADE |
|
+0,02 |
|
7,80 |
7,85 |
7,74 |
7,85 |
12404 |
06.Aug / 12:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,80 |
|
378,30 |
383,50 |
375,00 |
382,00 |
4602 |
06.Aug / 12:14 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,84 |
4,84 |
4,54 |
4,80 |
7 |
04.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,40 |
|
517,40 |
522,60 |
512,00 |
521,20 |
14003 |
06.Aug / 12:14 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,15 |
|
26,85 |
27,15 |
26,80 |
27,15 |
7391 |
06.Aug / 12:01 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,20 |
|
30,20 |
30,50 |
30,20 |
30,50 |
290 |
06.Aug / 10:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,10 |
|
78,15 |
78,60 |
78,05 |
78,45 |
486 |
06.Aug / 11:10 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,65 |
|
56,95 |
58,00 |
56,70 |
57,25 |
9114 |
06.Aug / 12:15 |
| |
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 |
|
-0,12 |
|
3,57 |
3,57 |
3,57 |
3,57 |
45 |
06.Aug / 10:03 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,062 |
|
1,350 |
1,484 |
1,350 |
1,364 |
1407 |
06.Aug / 10:47 |
| NORDEX SE O.N. |
TRADE |
|
+1,02 |
|
38,48 |
39,80 |
38,18 |
39,62 |
54677 |
06.Aug / 12:15 |
| NORDWEST HANDEL AG |
STG |
|
-0,30 |
|
16,30 |
16,90 |
16,00 |
16,00 |
113 |
06.Aug / 11:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
0 |
|
18,60 |
18,74 |
18,60 |
18,68 |
394 |
06.Aug / 10:04 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-14,50 |
|
257,50 |
257,50 |
232,50 |
242,00 |
3938 |
06.Aug / 12:08 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,08 |
|
4,82 |
4,82 |
4,82 |
4,82 |
1 |
06.Aug / 09:38 |
| OVB HOLDING AG |
STG |
|
+0,20 |
|
18,00 |
18,90 |
18,00 |
18,90 |
0 |
06.Aug / 11:46 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,060 |
0,060 |
0,060 |
0,065 |
266 |
05.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,006 |
|
0,150 |
0,150 |
0,082 |
0,082 |
1000 |
06.Aug / 11:46 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,075 |
|
1,555 |
1,730 |
1,555 |
1,730 |
195 |
06.Aug / 11:33 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,03 |
|
7,43 |
7,43 |
7,28 |
7,34 |
805 |
06.Aug / 11:57 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,49 |
0,49 |
0,44 |
0,44 |
0 |
06.Aug / 11:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
165,20 |
165,20 |
164,20 |
164,40 |
83 |
06.Aug / 11:29 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,12 |
2,12 |
2,06 |
2,06 |
2043 |
06.Aug / 11:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,01 |
|
0,43 |
0,43 |
0,43 |
0,43 |
0 |
06.Aug / 11:46 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,60 |
1,60 |
1,60 |
1,60 |
0 |
06.Aug / 11:46 |
| PNE AG NA O.N. |
TRADE |
|
-0,04 |
|
10,24 |
10,34 |
10,10 |
10,28 |
3761 |
06.Aug / 11:52 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,15 |
|
29,04 |
29,31 |
28,96 |
29,02 |
10229 |
06.Aug / 12:13 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,02 |
|
8,26 |
8,34 |
8,26 |
8,34 |
527 |
06.Aug / 12:15 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,192 |
|
3,560 |
3,878 |
3,560 |
3,794 |
33915 |
06.Aug / 12:09 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,20 |
|
44,80 |
44,80 |
44,80 |
44,80 |
33 |
06.Aug / 12:08 |
| PUMA SE |
TRADE |
|
+0,53 |
|
26,76 |
27,41 |
26,76 |
27,28 |
31500 |
06.Aug / 12:05 |
| PVA TEPLA AG O.N. |
TRADE |
|
-4,06 |
|
33,70 |
33,70 |
30,30 |
30,54 |
34502 |
06.Aug / 12:15 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
23,20 |
23,20 |
23,20 |
23,20 |
85 |
06.Aug / 10:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
14,20 |
14,20 |
14,20 |
14,20 |
200 |
06.Aug / 09:02 |
| RATIONAL AG |
TRADE |
|
-6,00 |
|
671,00 |
692,00 |
671,00 |
677,00 |
272 |
06.Aug / 11:41 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,03 |
1,04 |
1,03 |
1,07 |
400 |
05.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-14,40 |
|
1214,80 |
1233,00 |
1125,00 |
1197,80 |
46199 |
06.Aug / 12:15 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,40 |
|
12,60 |
12,60 |
12,30 |
12,50 |
607 |
05.Aug / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,66 |
2,66 |
2,66 |
2,70 |
50 |
05.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,14 |
|
55,56 |
55,86 |
55,18 |
55,52 |
39035 |
06.Aug / 12:15 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,35 |
|
21,10 |
21,70 |
21,00 |
21,35 |
3372 |
06.Aug / 11:35 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,45 |
|
54,95 |
55,55 |
53,50 |
53,90 |
3850 |
06.Aug / 12:15 |
| SAP SE O.N. |
TRADE |
|
+0,66 |
|
169,64 |
173,02 |
168,84 |
170,92 |
82571 |
06.Aug / 12:15 |
| SARTORIUS AG O.N. |
TRADE |
|
+3,40 |
|
183,60 |
188,00 |
183,60 |
188,00 |
117 |
06.Aug / 10:49 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+3,90 |
|
229,40 |
235,10 |
228,10 |
232,70 |
3452 |
06.Aug / 12:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,25 |
|
13,95 |
14,55 |
13,95 |
14,55 |
2136 |
06.Aug / 10:01 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,15 |
|
22,00 |
22,40 |
22,00 |
22,35 |
1324 |
06.Aug / 11:58 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,14 |
|
5,50 |
5,50 |
5,22 |
5,22 |
759 |
06.Aug / 10:35 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-3,90 |
|
76,45 |
76,45 |
70,75 |
72,30 |
53357 |
06.Aug / 12:14 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,40 |
|
186,20 |
189,80 |
182,60 |
187,20 |
883 |
06.Aug / 12:13 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,20 |
|
14,90 |
15,00 |
14,90 |
15,00 |
101 |
06.Aug / 11:47 |
| SFC ENERGY AG |
TRADE |
|
0 |
|
20,05 |
20,25 |
19,76 |
20,20 |
2568 |
06.Aug / 11:29 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,135 |
|
4,185 |
4,315 |
4,050 |
4,150 |
49766 |
06.Aug / 12:02 |
| SIEMENS AG NA O.N. |
TRADE |
|
-15,65 |
|
289,95 |
289,95 |
267,50 |
270,30 |
173478 |
06.Aug / 12:15 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,60 |
|
150,84 |
154,02 |
147,70 |
153,54 |
104359 |
06.Aug / 12:15 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,02 |
|
39,28 |
39,53 |
39,09 |
39,29 |
21781 |
06.Aug / 12:09 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,45 |
|
78,45 |
78,85 |
76,20 |
77,80 |
4747 |
06.Aug / 12:08 |
| SIMONA AG O.N. |
STG |
|
-0,50 |
|
70,50 |
70,50 |
70,00 |
70,50 |
0 |
06.Aug / 11:46 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,02 |
|
7,96 |
7,96 |
7,44 |
7,70 |
9318 |
06.Aug / 12:01 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,089 |
|
0,191 |
0,191 |
0,191 |
0,191 |
0 |
06.Aug / 11:46 |
| SIXT SE ST O.N. |
TRADE |
|
+1,25 |
|
69,55 |
70,55 |
69,55 |
70,55 |
2110 |
06.Aug / 12:10 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
58,80 |
59,50 |
58,80 |
59,20 |
1321 |
06.Aug / 12:08 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,35 |
|
53,20 |
54,25 |
52,85 |
53,85 |
2138 |
06.Aug / 12:14 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
81,60 |
81,60 |
81,60 |
81,40 |
45 |
05.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,05 |
|
2,56 |
2,56 |
2,41 |
2,41 |
104 |
06.Aug / 11:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0030 |
0,0030 |
0,0030 |
0,0045 |
94568 |
29.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,28 |
|
16,42 |
16,76 |
16,32 |
16,62 |
6438 |
06.Aug / 11:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,90 |
|
98,60 |
98,60 |
96,50 |
96,50 |
163 |
06.Aug / 11:09 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,20 |
|
20,10 |
20,65 |
20,05 |
20,45 |
2355 |
06.Aug / 11:30 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,50 |
|
40,50 |
41,42 |
40,42 |
40,94 |
11457 |
06.Aug / 12:13 |
| STS GROUP AG O.N. |
TRADE |
|
+0,07 |
|
2,90 |
2,94 |
2,90 |
2,92 |
2806 |
06.Aug / 12:09 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,10 |
|
11,10 |
11,20 |
11,02 |
11,02 |
17382 |
06.Aug / 11:33 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-2,65 |
|
79,05 |
81,95 |
75,15 |
76,50 |
21020 |
06.Aug / 12:13 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
8,05 |
8,10 |
8,05 |
8,10 |
1200 |
06.Aug / 11:07 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,42 |
|
91,44 |
92,50 |
91,30 |
92,00 |
3833 |
06.Aug / 12:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,025 |
|
1,230 |
1,240 |
1,230 |
1,240 |
1710 |
06.Aug / 09:29 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,02 |
|
13,62 |
13,68 |
13,55 |
13,65 |
6349 |
06.Aug / 12:15 |
| TAKKT AG O.N. |
TRADE |
|
-0,07 |
|
2,330 |
2,395 |
2,285 |
2,295 |
3337 |
06.Aug / 11:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,50 |
|
116,10 |
117,10 |
116,10 |
116,80 |
6635 |
06.Aug / 12:12 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,0300 |
0,0300 |
0,0300 |
0,0300 |
0 |
06.Aug / 07:32 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,025 |
|
6,395 |
6,450 |
6,325 |
6,380 |
65756 |
06.Aug / 11:58 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,40 |
|
29,35 |
29,65 |
29,20 |
29,65 |
9654 |
06.Aug / 12:15 |
| 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 |
|
-0,0015 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
1317 |
05.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,10 |
|
12,595 |
12,595 |
12,350 |
12,450 |
74608 |
06.Aug / 12:14 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,055 |
|
7,735 |
7,820 |
7,590 |
7,615 |
13462 |
06.Aug / 12:02 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,14 |
|
39,94 |
40,00 |
39,54 |
39,86 |
7843 |
06.Aug / 12:04 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,015 |
|
0,110 |
0,138 |
0,106 |
0,106 |
11590 |
06.Aug / 10:07 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,05 |
|
42,65 |
42,65 |
42,20 |
42,65 |
657 |
06.Aug / 11:34 |
| UNITED LABELS O.N. |
TRADE |
|
+0,057 |
|
0,976 |
1,045 |
0,976 |
0,986 |
182 |
05.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,62 |
|
23,06 |
23,52 |
22,26 |
22,56 |
15866 |
06.Aug / 12:13 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,20 |
|
60,00 |
60,00 |
59,00 |
59,00 |
47 |
06.Aug / 11:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,50 |
|
28,88 |
30,00 |
28,74 |
29,44 |
3989 |
06.Aug / 11:43 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
15,55 |
15,80 |
15,50 |
15,50 |
11216 |
06.Aug / 12:01 |
| VISCOM SE O.N. |
TRADE |
|
-0,12 |
|
5,36 |
5,36 |
5,36 |
5,36 |
400 |
06.Aug / 10:23 |
| FAMICORD AG |
TRADE |
|
+0,19 |
|
2,90 |
2,99 |
2,74 |
2,86 |
1016 |
05.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,10 |
|
76,50 |
77,35 |
76,45 |
76,85 |
2686 |
06.Aug / 12:15 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,38 |
|
76,30 |
76,64 |
75,74 |
76,06 |
15387 |
06.Aug / 12:12 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,115 |
|
4,215 |
4,445 |
4,215 |
4,265 |
2397 |
06.Aug / 11:58 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,17 |
|
21,16 |
21,24 |
20,91 |
20,97 |
186277 |
06.Aug / 12:15 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,35 |
|
57,80 |
58,60 |
57,60 |
58,20 |
1634 |
06.Aug / 12:15 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,20 |
|
96,10 |
97,20 |
94,35 |
96,05 |
8031 |
06.Aug / 12:07 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,15 |
|
22,30 |
22,60 |
22,30 |
22,55 |
2107 |
06.Aug / 11:33 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9 |
9 |
9 |
9 |
0 |
06.Aug / 11:46 |
| WASHTEC AG O.N. |
TRADE |
|
+1,00 |
|
38,10 |
38,90 |
38,10 |
38,80 |
988 |
06.Aug / 11:00 |
| |
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 |
|
-0,40 |
|
15,00 |
15,00 |
13,65 |
14,20 |
1847 |
06.Aug / 10:50 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,70 |
17,70 |
17,70 |
17,70 |
0 |
06.Aug / 11:46 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0245 |
|
0,175 |
0,198 |
0,150 |
0,150 |
457 |
06.Aug / 09:17 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,02 |
|
14,60 |
14,62 |
14,52 |
14,56 |
5484 |
06.Aug / 11:58 |
| YOC AG O.N. |
TRADE |
|
-0,26 |
|
5,54 |
5,68 |
5,32 |
5,42 |
1504 |
05.Aug / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,042 |
|
0,328 |
0,354 |
0,326 |
0,354 |
0 |
06.Aug / 11:46 |
| ZALANDO SE |
TRADE |
|
+0,54 |
|
24,69 |
25,45 |
24,51 |
25,12 |
236495 |
06.Aug / 12:14 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,10 |
|
43,50 |
43,70 |
43,00 |
43,70 |
1567 |
06.Aug / 10:29 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
