| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
23,40 |
23,95 |
23,40 |
23,80 |
7013 |
16.Sep / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,04 |
|
7,96 |
7,96 |
7,96 |
8,00 |
2 |
16.Sep / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
+0,002 |
|
0,932 |
0,968 |
0,920 |
0,940 |
33361 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,01 |
|
1,810 |
1,835 |
1,810 |
1,820 |
34077 |
16.Sep / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,75 |
0 |
08.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,05 |
|
1,63 |
1,73 |
1,63 |
1,68 |
361 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,90 |
|
57,90 |
58,80 |
57,20 |
58,30 |
673 |
16.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,75 |
|
142,05 |
145,20 |
141,60 |
143,75 |
16058 |
16.Sep / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,30 |
|
22,50 |
22,50 |
22,20 |
22,20 |
581 |
16.Sep / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
16.Sep / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,59 |
|
33,46 |
34,40 |
33,40 |
33,77 |
68460 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,30 |
0 |
15.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
67,60 |
67,80 |
67,40 |
67,60 |
2085 |
16.Sep / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,60 |
|
12,60 |
12,60 |
12,20 |
12,50 |
252 |
16.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,25 |
|
15,40 |
15,40 |
15,05 |
15,10 |
2801 |
16.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+5,20 |
|
444,30 |
449,90 |
444,30 |
448,60 |
24158 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,40 |
161,40 |
158,40 |
159,40 |
401 |
16.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,18 |
|
17,02 |
18,24 |
17,00 |
17,90 |
7185 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,70 |
|
89,90 |
91,20 |
88,90 |
90,80 |
1448 |
16.Sep / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,55 |
|
12,85 |
13,70 |
12,85 |
13,55 |
4223 |
16.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,40 |
|
164,50 |
168,20 |
163,30 |
163,80 |
2386 |
16.Sep / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,32 |
|
19,40 |
19,54 |
18,99 |
19,08 |
16381 |
16.Sep / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,04 |
|
1,990 |
2,020 |
1,905 |
1,950 |
1378 |
16.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,09 |
|
51,66 |
52,54 |
51,51 |
52,08 |
91485 |
16.Sep / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,55 |
|
20,90 |
21,95 |
20,90 |
21,35 |
2605 |
16.Sep / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,20 |
|
6,20 |
6,30 |
6,10 |
6,20 |
3250 |
16.Sep / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,92 |
|
64,06 |
64,10 |
61,48 |
62,14 |
119911 |
16.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
0 |
|
48,76 |
49,36 |
48,42 |
48,85 |
127767 |
16.Sep / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,88 |
|
8,30 |
9,48 |
8,24 |
9,00 |
1198 |
16.Sep / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,23 |
|
2,410 |
2,595 |
2,390 |
2,560 |
101727 |
16.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,64 |
|
35,32 |
35,32 |
34,44 |
34,74 |
17961 |
16.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,16 |
|
74,38 |
75,06 |
74,24 |
74,64 |
10609 |
16.Sep / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,90 |
|
3,61 |
4,43 |
3,33 |
4,31 |
226936 |
16.Sep / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,02 |
|
8,46 |
8,62 |
8,46 |
8,64 |
973 |
16.Sep / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,05 |
|
3,18 |
3,21 |
3,12 |
3,16 |
2793 |
16.Sep / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,30 |
|
47,20 |
47,70 |
46,70 |
46,90 |
2030 |
16.Sep / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,08 |
|
2,49 |
2,53 |
2,39 |
2,50 |
18619 |
16.Sep / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,05 |
|
75,30 |
76,15 |
74,00 |
75,70 |
4965 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,05 |
|
3,265 |
3,265 |
3,190 |
3,190 |
39648 |
16.Sep / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,02 |
|
2,82 |
2,85 |
2,74 |
2,80 |
1998 |
16.Sep / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,04 |
|
0,566 |
0,598 |
0,528 |
0,546 |
124255 |
16.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,80 |
|
60,94 |
61,82 |
60,68 |
61,48 |
3407 |
16.Sep / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,30 |
|
21,20 |
21,20 |
20,80 |
21,00 |
4002 |
16.Sep / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
16.Sep / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,65 |
|
22,90 |
23,00 |
22,25 |
22,35 |
1204 |
16.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,06 |
|
30,02 |
30,64 |
29,90 |
30,46 |
7319 |
16.Sep / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,11 |
|
4,03 |
4,03 |
3,91 |
3,96 |
4793 |
16.Sep / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,20 |
|
7,62 |
7,72 |
7,44 |
7,60 |
8053 |
16.Sep / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,00 |
|
106,00 |
107,60 |
106,00 |
107,60 |
637 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0165 |
0 |
14.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-1,06 |
|
42,41 |
43,34 |
41,16 |
41,23 |
262192 |
16.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,36 |
|
68,76 |
70,62 |
68,76 |
69,84 |
12866 |
16.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
60,10 |
60,30 |
59,90 |
60,10 |
919 |
16.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,75 |
|
55,85 |
57,50 |
55,35 |
57,05 |
10383 |
16.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,26 |
|
43,49 |
43,97 |
43,21 |
43,53 |
36896 |
16.Sep / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
27,80 |
27,80 |
27,80 |
27,60 |
160 |
16.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,26 |
|
36,71 |
36,85 |
36,47 |
36,61 |
3136 |
16.Sep / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,22 |
2,24 |
2,22 |
2,26 |
1775 |
16.Sep / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,008 |
|
0,410 |
0,410 |
0,410 |
0,396 |
2019 |
16.Sep / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,95 |
|
38,15 |
38,80 |
38,15 |
38,55 |
1325 |
16.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,13 |
|
33,495 |
33,800 |
33,115 |
33,455 |
226343 |
16.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,30 |
|
277,90 |
277,90 |
274,90 |
277,20 |
4571 |
16.Sep / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
0 |
|
17,82 |
17,82 |
17,52 |
17,60 |
5957 |
16.Sep / 22:25 |
| DHL AG |
TRADE |
|
-0,26 |
|
55,70 |
56,22 |
55,46 |
55,72 |
30457 |
16.Sep / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,04 |
|
16,24 |
16,34 |
16,10 |
16,12 |
12949 |
16.Sep / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,61 |
|
12,06 |
12,20 |
11,51 |
11,58 |
379535 |
16.Sep / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,04 |
|
1,285 |
1,355 |
1,285 |
1,320 |
1186 |
16.Sep / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,25 |
8,25 |
8,20 |
750 |
16.Sep / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,50 |
47,90 |
47,50 |
47,70 |
80 |
16.Sep / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,14 |
|
7,60 |
7,68 |
7,52 |
7,62 |
444 |
16.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,34 |
|
44,97 |
45,54 |
43,87 |
45,22 |
16064 |
16.Sep / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,00 |
|
85,80 |
86,20 |
85,00 |
85,40 |
104 |
16.Sep / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,20 |
|
112,80 |
113,80 |
112,00 |
113,00 |
532 |
16.Sep / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,15 |
|
21,10 |
21,20 |
20,95 |
21,05 |
1962 |
16.Sep / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,125 |
|
1,240 |
1,240 |
1,165 |
1,240 |
13568 |
16.Sep / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,008 |
|
3,334 |
3,368 |
3,320 |
3,340 |
41016 |
16.Sep / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
12,00 |
12,10 |
11,50 |
11,80 |
1940 |
16.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,08 |
|
28,90 |
28,96 |
28,69 |
28,79 |
289077 |
16.Sep / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,22 |
|
17,18 |
17,18 |
16,80 |
16,80 |
21141 |
16.Sep / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,65 |
|
73,25 |
73,30 |
71,90 |
72,20 |
13995 |
16.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,285 |
|
17,355 |
17,700 |
17,330 |
17,600 |
173679 |
16.Sep / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,31 |
|
12,30 |
12,30 |
12,01 |
12,09 |
24006 |
16.Sep / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,20 |
|
7,00 |
7,00 |
6,95 |
6,95 |
1460 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,30 |
|
13,80 |
13,90 |
13,70 |
13,70 |
0 |
16.Sep / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+3,80 |
|
135,00 |
144,80 |
135,00 |
139,60 |
3700 |
16.Sep / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,16 |
|
5,11 |
5,22 |
5,11 |
5,18 |
2890 |
16.Sep / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,04 |
|
2,06 |
2,18 |
2,06 |
2,10 |
2279 |
16.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,055 |
|
1,075 |
1,075 |
1,025 |
1,060 |
3251 |
16.Sep / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
68,40 |
68,40 |
67,40 |
68,20 |
206 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,60 |
|
25,45 |
25,70 |
25,00 |
25,45 |
3161 |
16.Sep / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,11 |
|
17,34 |
17,61 |
17,26 |
17,45 |
36415 |
16.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,026 |
|
2,810 |
2,876 |
2,792 |
2,826 |
281583 |
16.Sep / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,58 |
2,66 |
2,58 |
2,58 |
71 |
16.Sep / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,70 |
10,70 |
10,40 |
10,60 |
4 |
16.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,15 |
|
38,25 |
38,30 |
37,85 |
38,15 |
14223 |
16.Sep / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
54 |
0 |
15.Sep / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,60 |
|
30,60 |
30,64 |
29,64 |
29,88 |
20611 |
16.Sep / 22:25 |
| FORIS AG |
TRADE |
|
+0,02 |
|
2,96 |
2,96 |
2,96 |
2,96 |
420 |
16.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
11,35 |
11,40 |
11,35 |
11,40 |
760 |
16.Sep / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+2,75 |
|
64,95 |
68,30 |
64,55 |
67,75 |
5322 |
16.Sep / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,25 |
|
60,30 |
60,50 |
59,10 |
60,05 |
3919 |
16.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,18 |
|
25,12 |
25,20 |
24,72 |
24,86 |
42376 |
16.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,07 |
|
39,72 |
40,09 |
39,59 |
40,09 |
18476 |
16.Sep / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 00:00 |
| FRIWO AG O.N. |
TRADE |
|
-0,36 |
|
4,00 |
4,00 |
3,80 |
3,90 |
414 |
16.Sep / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,35 |
|
35,30 |
36,00 |
35,10 |
35,40 |
4090 |
16.Sep / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,18 |
|
41,44 |
41,76 |
41,30 |
41,56 |
2198 |
16.Sep / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,037 |
|
0,375 |
0,375 |
0,375 |
0,338 |
6 |
16.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,50 |
|
64,35 |
64,85 |
64,25 |
64,55 |
1707 |
16.Sep / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
16.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,26 |
|
27,74 |
28,12 |
27,28 |
27,58 |
9773 |
16.Sep / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
14,55 |
14,55 |
14,20 |
14,35 |
257 |
16.Sep / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,50 |
|
26,50 |
26,70 |
25,90 |
25,90 |
25385 |
16.Sep / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0014 |
|
0,0138 |
0,0138 |
0,0118 |
0,0128 |
30073 |
16.Sep / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
12,90 |
12,90 |
12,20 |
12,50 |
474 |
16.Sep / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,06 |
|
11,36 |
11,36 |
11,20 |
11,28 |
3621 |
16.Sep / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,16 |
|
7,26 |
7,34 |
7,16 |
7,32 |
6032 |
16.Sep / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,02 |
|
4,275 |
4,290 |
4,215 |
4,225 |
60996 |
16.Sep / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,60 |
21,60 |
21,40 |
21,50 |
2265 |
16.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,20 |
|
255,20 |
256,80 |
253,00 |
254,60 |
8430 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-3,90 |
|
136,20 |
138,50 |
133,30 |
134,10 |
786 |
16.Sep / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,70 |
|
16,15 |
16,15 |
15,30 |
15,70 |
2764 |
16.Sep / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
119 |
119 |
119 |
119 |
0 |
16.Sep / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,00 |
|
150,05 |
151,25 |
148,15 |
149,65 |
31454 |
16.Sep / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,05 |
|
2,48 |
2,58 |
2,48 |
2,53 |
2166 |
16.Sep / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,029 |
|
1,377 |
1,382 |
1,356 |
1,358 |
244958 |
16.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,70 |
|
70,40 |
70,40 |
69,50 |
70,60 |
27 |
16.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,031 |
|
2,711 |
2,775 |
2,685 |
2,750 |
63266 |
16.Sep / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,30 |
|
67,50 |
68,75 |
67,20 |
67,85 |
2663 |
16.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,74 |
|
72,86 |
73,98 |
72,72 |
73,74 |
2495 |
16.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,40 |
|
76,88 |
79,18 |
76,70 |
77,32 |
17875 |
16.Sep / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,028 |
|
0,505 |
0,600 |
0,470 |
0,510 |
131155 |
16.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+9,00 |
|
377,40 |
392,60 |
377,40 |
383,60 |
3858 |
16.Sep / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,30 |
|
82,10 |
84,50 |
82,10 |
84,00 |
1951 |
16.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,47 |
|
38,01 |
38,07 |
37,63 |
37,91 |
2857 |
16.Sep / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,15 |
|
77,85 |
78,65 |
76,25 |
77,90 |
959 |
16.Sep / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,50 |
|
38,05 |
39,25 |
38,05 |
38,80 |
16066 |
16.Sep / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,80 |
0 |
11.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,33 |
|
54,53 |
55,59 |
54,01 |
54,38 |
177556 |
16.Sep / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,60 |
|
42,90 |
43,25 |
42,80 |
43,15 |
1549 |
16.Sep / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
6,20 |
6,34 |
6,12 |
6,24 |
14144 |
16.Sep / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,01 |
|
1,370 |
1,375 |
1,335 |
1,335 |
141 |
16.Sep / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,033 |
|
0,293 |
0,293 |
0,293 |
0,326 |
10 |
16.Sep / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,515 |
0 |
15.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,34 |
|
34,36 |
34,54 |
33,80 |
34,10 |
9137 |
16.Sep / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,30 |
|
24,50 |
24,70 |
24,30 |
24,60 |
1002 |
16.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,24 |
|
37,74 |
38,96 |
37,38 |
38,66 |
10662 |
16.Sep / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,20 |
|
61,80 |
63,00 |
61,10 |
61,70 |
645 |
16.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,26 |
|
25,36 |
25,44 |
24,94 |
25,10 |
6713 |
16.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,17 |
|
16,47 |
16,89 |
16,33 |
16,60 |
32031 |
16.Sep / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,07 |
|
1,105 |
1,300 |
1,105 |
1,240 |
8094 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
16.Sep / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
2,14 |
2,20 |
1,92 |
2,06 |
23101 |
16.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,10 |
|
41,64 |
41,83 |
40,58 |
41,58 |
6197 |
16.Sep / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,10 |
|
3,30 |
3,30 |
3,30 |
3,24 |
311 |
16.Sep / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
0 |
|
11,82 |
11,82 |
11,52 |
11,60 |
918 |
16.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,10 |
|
103,90 |
104,30 |
103,00 |
103,50 |
430 |
16.Sep / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,06 |
|
8,88 |
8,97 |
8,88 |
8,90 |
1256 |
16.Sep / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,02 |
|
0,240 |
0,259 |
0,231 |
0,245 |
144242 |
16.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
113,20 |
113,40 |
110,80 |
112,80 |
2578 |
16.Sep / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
904 |
920 |
904 |
914 |
12 |
16.Sep / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+20,00 |
|
824 |
852 |
824 |
848 |
192 |
16.Sep / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,50 |
|
76,80 |
76,80 |
76,50 |
76,80 |
719 |
16.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
-0,14 |
|
13,56 |
13,73 |
13,30 |
13,58 |
42636 |
16.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,02 |
|
46,88 |
46,90 |
46,20 |
46,48 |
11227 |
16.Sep / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,10 |
|
12,75 |
12,90 |
12,55 |
12,70 |
2476 |
16.Sep / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,03 |
|
0,176 |
0,176 |
0,150 |
0,150 |
0 |
16.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,40 |
|
11,75 |
12,25 |
11,75 |
12,05 |
17603 |
16.Sep / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,13 |
|
3,56 |
3,79 |
3,56 |
3,70 |
743 |
16.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
16.Sep / 07:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,04 |
|
7,572 |
7,678 |
7,534 |
7,592 |
240561 |
16.Sep / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
376 |
376 |
0 |
16.Sep / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+3,50 |
|
186,00 |
192,50 |
186,00 |
189,50 |
320 |
16.Sep / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
13,90 |
14,05 |
13,90 |
14,00 |
626 |
16.Sep / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,02 |
|
0,855 |
0,855 |
0,855 |
0,885 |
27 |
16.Sep / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,03 |
|
3,02 |
3,09 |
3,02 |
3,08 |
2171 |
16.Sep / 22:25 |
| MBB SE O.N. |
TRADE |
|
-0,20 |
|
172,20 |
174,20 |
172,00 |
171,60 |
581 |
16.Sep / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,10 |
|
5,70 |
5,75 |
5,70 |
5,75 |
4347 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,20 |
|
10,16 |
10,38 |
10,02 |
10,10 |
3469 |
16.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,155 |
|
46,545 |
46,860 |
45,225 |
45,330 |
173141 |
16.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,70 |
|
130,65 |
133,00 |
130,65 |
131,65 |
2498 |
16.Sep / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,08 |
|
4,44 |
4,56 |
4,40 |
4,40 |
0 |
16.Sep / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
23,20 |
0 |
08.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,03 |
|
1,100 |
1,140 |
1,100 |
1,105 |
2900 |
16.Sep / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,27 |
|
9,11 |
9,45 |
9,11 |
9,37 |
24106 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,10 |
|
336,00 |
340,10 |
333,10 |
337,50 |
4921 |
16.Sep / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,04 |
|
4,08 |
4,08 |
4,08 |
4,02 |
44 |
16.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,00 |
|
513,20 |
514,80 |
509,60 |
510,60 |
8908 |
16.Sep / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,20 |
|
26,00 |
26,25 |
25,55 |
25,85 |
11867 |
16.Sep / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,00 |
30,20 |
29,70 |
30,10 |
2688 |
16.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,90 |
|
78,20 |
78,20 |
77,05 |
77,50 |
1507 |
16.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,10 |
|
59,70 |
60,35 |
58,65 |
59,85 |
5139 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,02 |
|
3,38 |
3,41 |
3,38 |
3,53 |
15 |
16.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,014 |
|
1,332 |
1,332 |
1,310 |
1,286 |
313 |
16.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,14 |
|
38,98 |
39,72 |
38,42 |
38,74 |
33430 |
16.Sep / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,60 |
16,20 |
15,60 |
15,60 |
25 |
16.Sep / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,62 |
|
18,20 |
18,56 |
18,10 |
18,28 |
2710 |
16.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-0,60 |
|
177,80 |
180,20 |
175,00 |
176,20 |
2697 |
16.Sep / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,06 |
|
4,88 |
4,88 |
4,68 |
4,74 |
165 |
16.Sep / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,30 |
|
18,80 |
18,80 |
18,20 |
18,60 |
0 |
16.Sep / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0655 |
0 |
15.Sep / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,004 |
|
0,11 |
0,12 |
0,11 |
0,11 |
0 |
16.Sep / 15:31 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,015 |
|
1,025 |
1,180 |
1,005 |
1,035 |
168075 |
16.Sep / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,06 |
|
6,91 |
6,91 |
6,77 |
6,85 |
15225 |
16.Sep / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,46 |
0,46 |
0,41 |
0,46 |
0 |
16.Sep / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,20 |
|
164,00 |
165,00 |
164,00 |
163,80 |
97 |
16.Sep / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,04 |
|
2,20 |
2,20 |
2,20 |
2,14 |
6 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,01 |
|
0,220 |
0,220 |
0,160 |
0,204 |
0 |
16.Sep / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
16.Sep / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,03 |
|
7,31 |
7,31 |
7,18 |
7,18 |
3334 |
16.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,76 |
|
29,20 |
29,36 |
28,51 |
28,70 |
29008 |
16.Sep / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,14 |
|
8,58 |
8,71 |
8,43 |
8,67 |
8271 |
16.Sep / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,034 |
|
3,502 |
3,550 |
3,474 |
3,498 |
12492 |
16.Sep / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,30 |
|
44,80 |
45,30 |
44,80 |
45,00 |
145 |
16.Sep / 22:25 |
| PUMA SE |
TRADE |
|
+0,31 |
|
21,97 |
22,54 |
21,57 |
22,34 |
52537 |
16.Sep / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,12 |
|
28,64 |
29,58 |
28,62 |
29,42 |
2550 |
16.Sep / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
22,00 |
22,00 |
22,00 |
21,60 |
8 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,30 |
|
12,10 |
12,50 |
12,10 |
12,20 |
577 |
16.Sep / 22:25 |
| RATIONAL AG |
TRADE |
|
+3,00 |
|
576,00 |
586,00 |
574,00 |
578,50 |
746 |
16.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,01 |
|
1,03 |
1,07 |
1,03 |
1,08 |
2500 |
16.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-14,00 |
|
1029,80 |
1040,80 |
1007,20 |
1010,80 |
26871 |
16.Sep / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
14,20 |
14,20 |
14,20 |
14,40 |
25 |
16.Sep / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,92 |
2,92 |
2,74 |
2,82 |
1141 |
16.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+1,46 |
|
58,60 |
59,98 |
58,14 |
59,78 |
73655 |
16.Sep / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,15 |
|
22,60 |
22,70 |
22,40 |
22,65 |
1952 |
16.Sep / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,65 |
|
54,25 |
55,00 |
53,10 |
54,85 |
3855 |
16.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
-0,74 |
|
187,22 |
187,88 |
182,24 |
186,40 |
92417 |
16.Sep / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+0,80 |
|
191,60 |
194,80 |
190,00 |
191,60 |
780 |
16.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+2,80 |
|
238,60 |
244,10 |
238,10 |
242,20 |
2523 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
14,90 |
15,00 |
14,85 |
14,85 |
1996 |
16.Sep / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,50 |
|
23,10 |
23,40 |
22,80 |
22,90 |
2755 |
16.Sep / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,14 |
|
4,06 |
4,23 |
4,06 |
4,13 |
61 |
16.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,65 |
|
75,05 |
75,05 |
73,95 |
74,60 |
4682 |
16.Sep / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,40 |
|
200,50 |
200,50 |
196,60 |
198,60 |
889 |
16.Sep / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
12,90 |
12,95 |
12,75 |
12,90 |
627 |
16.Sep / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,25 |
|
20,55 |
21,00 |
20,55 |
20,70 |
9323 |
16.Sep / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,11 |
|
3,985 |
4,115 |
3,985 |
4,100 |
28817 |
16.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,80 |
|
259,75 |
262,55 |
259,05 |
260,20 |
26264 |
16.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,52 |
|
133,48 |
138,68 |
133,00 |
136,78 |
168975 |
16.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,68 |
|
38,94 |
39,14 |
38,00 |
38,33 |
15594 |
16.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,75 |
|
68,55 |
70,65 |
68,55 |
69,85 |
6835 |
16.Sep / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73,00 |
73,00 |
71,50 |
73,00 |
0 |
16.Sep / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,22 |
|
8,76 |
8,98 |
8,58 |
8,84 |
2516 |
16.Sep / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,006 |
|
0,190 |
0,190 |
0,184 |
0,184 |
1000 |
16.Sep / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-1,55 |
|
69,00 |
69,30 |
67,60 |
68,05 |
3047 |
16.Sep / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,40 |
|
57,20 |
57,20 |
56,00 |
56,60 |
6739 |
16.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,00 |
|
56,15 |
56,95 |
54,55 |
55,25 |
10557 |
16.Sep / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,00 |
|
81,20 |
81,20 |
80,40 |
81,20 |
721 |
16.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,02 |
|
2,34 |
2,39 |
2,34 |
2,40 |
941 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,06 |
|
15,64 |
15,90 |
15,44 |
15,68 |
5765 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+3,10 |
|
101,80 |
103,00 |
98,20 |
102,00 |
375 |
16.Sep / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,40 |
|
25,10 |
25,20 |
24,55 |
24,90 |
834 |
16.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,04 |
|
36,52 |
36,94 |
36,46 |
36,48 |
2785 |
16.Sep / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,07 |
|
4,80 |
4,94 |
3,96 |
4,04 |
7205 |
16.Sep / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,16 |
|
12,74 |
12,74 |
12,30 |
12,40 |
15116 |
16.Sep / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,95 |
|
64,55 |
67,25 |
64,55 |
66,35 |
11041 |
16.Sep / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
7,25 |
7,25 |
7,25 |
7,30 |
100 |
16.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,98 |
|
89,76 |
91,82 |
89,42 |
91,40 |
11356 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,125 |
|
1,180 |
1,195 |
1,075 |
1,115 |
12265 |
16.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
0 |
|
11,40 |
11,52 |
11,30 |
11,38 |
61325 |
16.Sep / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,01 |
|
3,295 |
3,305 |
3,105 |
3,270 |
20995 |
16.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+2,20 |
|
121,10 |
123,80 |
121,00 |
123,20 |
1928 |
16.Sep / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,01 |
|
0,0610 |
0,0900 |
0,0605 |
0,0900 |
0 |
16.Sep / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,12 |
|
6,600 |
6,650 |
6,460 |
6,525 |
63572 |
16.Sep / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,30 |
|
28,25 |
28,40 |
28,00 |
28,25 |
477 |
16.Sep / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0095 |
0 |
10.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,09 |
|
15,23 |
15,53 |
15,00 |
15,30 |
145843 |
16.Sep / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,07 |
|
7,915 |
8,150 |
7,910 |
8,080 |
12238 |
16.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,14 |
|
36,20 |
36,60 |
35,96 |
36,40 |
5095 |
16.Sep / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 00:00 |
| UNIPER SE NA O.N. |
TRADE |
|
+1,05 |
|
48,15 |
49,95 |
48,15 |
49,30 |
3479 |
16.Sep / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,034 |
|
0,962 |
0,998 |
0,962 |
1,020 |
123 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,14 |
|
27,22 |
27,68 |
27,14 |
27,42 |
1837 |
16.Sep / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,60 |
|
68,60 |
70,20 |
68,60 |
68,80 |
54 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,84 |
|
30,40 |
31,44 |
30,02 |
31,20 |
5404 |
16.Sep / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,20 |
|
14,35 |
14,45 |
14,10 |
14,25 |
8937 |
16.Sep / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,06 |
|
4,91 |
5,14 |
4,91 |
5,12 |
4178 |
16.Sep / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,06 |
|
2,91 |
3,00 |
2,89 |
2,95 |
158 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-2,10 |
|
81,00 |
81,35 |
78,60 |
79,25 |
4388 |
16.Sep / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-2,08 |
|
80,92 |
81,24 |
78,04 |
78,68 |
81948 |
16.Sep / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,05 |
|
3,605 |
3,675 |
3,605 |
3,730 |
1892 |
16.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,13 |
|
18,045 |
18,100 |
17,705 |
17,795 |
370336 |
16.Sep / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,25 |
|
57,75 |
58,00 |
56,90 |
57,50 |
1251 |
16.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,60 |
|
86,05 |
89,20 |
86,00 |
88,55 |
3038 |
16.Sep / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,05 |
|
24,00 |
24,20 |
23,85 |
24,00 |
5333 |
16.Sep / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,85 |
|
7,20 |
7,55 |
7,20 |
7,55 |
0 |
16.Sep / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,70 |
|
37,00 |
37,20 |
36,00 |
36,10 |
3908 |
16.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,35 |
|
11,75 |
12,20 |
11,70 |
12,05 |
4521 |
16.Sep / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
16.Sep / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,008 |
|
0,1675 |
0,2360 |
0,1675 |
0,2150 |
14406 |
16.Sep / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,14 |
|
14,24 |
14,46 |
14,24 |
14,36 |
2211 |
16.Sep / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,21 |
|
4,79 |
4,79 |
4,74 |
4,59 |
527 |
16.Sep / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,05 |
|
0,195 |
0,230 |
0,130 |
0,130 |
0 |
16.Sep / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,27 |
|
21,80 |
21,94 |
21,31 |
21,41 |
151147 |
16.Sep / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
43,00 |
43,00 |
42,50 |
42,50 |
508 |
16.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
