| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,20 |
|
23,50 |
23,50 |
23,50 |
23,50 |
80 |
20.Okt / 07:30 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,04 |
|
7,68 |
7,74 |
7,68 |
7,70 |
31 |
19.Okt / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,022 |
|
0,978 |
0,978 |
0,978 |
0,978 |
26 |
20.Okt / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,005 |
|
1,760 |
1,775 |
1,760 |
1,775 |
2503 |
20.Okt / 09:37 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
6,05 |
6,05 |
6,05 |
6,05 |
407 |
20.Okt / 08:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,02 |
|
1,43 |
1,44 |
1,42 |
1,47 |
5700 |
19.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,80 |
|
69,30 |
69,80 |
69,30 |
69,30 |
185 |
20.Okt / 09:51 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,25 |
|
157,25 |
159,60 |
156,90 |
158,40 |
3225 |
20.Okt / 10:02 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
21,20 |
21,30 |
21,20 |
21,50 |
753 |
19.Okt / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
20.Okt / 06:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,39 |
|
32,14 |
32,28 |
31,21 |
31,21 |
35694 |
20.Okt / 10:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,10 |
|
3,18 |
3,18 |
3,18 |
3,28 |
7 |
19.Okt / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,60 |
|
73,20 |
74,00 |
73,20 |
74,00 |
207 |
20.Okt / 09:43 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
13,10 |
13,10 |
13,10 |
13,00 |
50 |
15.Okt / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,05 |
|
13,65 |
13,70 |
13,60 |
13,60 |
2320 |
20.Okt / 09:56 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,10 |
|
423,90 |
427,70 |
423,30 |
426,30 |
5617 |
20.Okt / 10:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
-0,10 |
|
15,90 |
15,90 |
14,96 |
15,40 |
37 |
20.Okt / 09:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,50 |
|
91,30 |
92,20 |
91,30 |
92,20 |
318 |
20.Okt / 09:56 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,15 |
|
13,60 |
13,60 |
13,60 |
13,60 |
100 |
20.Okt / 10:01 |
| AURUBIS AG |
TRADE |
|
-6,10 |
|
149,30 |
149,60 |
142,80 |
142,90 |
2116 |
20.Okt / 10:02 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,07 |
|
18,00 |
18,06 |
17,89 |
18,06 |
1742 |
20.Okt / 09:34 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,035 |
|
1,870 |
1,870 |
1,770 |
1,765 |
9 |
19.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,15 |
|
52,47 |
52,62 |
52,30 |
52,35 |
21776 |
20.Okt / 10:01 |
| BASLER AG O.N. |
TRADE |
|
-0,70 |
|
20,60 |
20,60 |
20,25 |
20,40 |
2833 |
20.Okt / 09:57 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,08 |
|
6,04 |
6,04 |
6,04 |
6,04 |
10 |
20.Okt / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,16 |
|
56,66 |
57,30 |
56,42 |
56,80 |
18674 |
20.Okt / 10:00 |
| BAYER AG NA O.N. |
TRADE |
|
+0,06 |
|
43,20 |
43,52 |
43,18 |
43,41 |
12666 |
20.Okt / 10:02 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,18 |
|
8,00 |
8,00 |
7,52 |
7,52 |
482 |
20.Okt / 09:41 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,035 |
|
2,315 |
2,315 |
2,260 |
2,260 |
3775 |
20.Okt / 09:24 |
| BECHTLE AG O.N. |
TRADE |
|
-0,40 |
|
35,12 |
35,12 |
34,42 |
34,60 |
1756 |
20.Okt / 09:50 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,58 |
|
81,18 |
82,46 |
81,18 |
82,02 |
750 |
20.Okt / 09:59 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,02 |
|
6,00 |
6,04 |
5,98 |
6,04 |
335 |
20.Okt / 09:45 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,06 |
|
8,02 |
8,02 |
8,02 |
8,02 |
390 |
20.Okt / 09:54 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,04 |
|
2,86 |
3,00 |
2,86 |
2,93 |
309 |
19.Okt / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,60 |
|
45,70 |
45,70 |
44,70 |
44,70 |
25 |
20.Okt / 08:03 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,07 |
|
2,15 |
2,15 |
2,03 |
2,03 |
319 |
20.Okt / 08:00 |
| BILFINGER SE O.N. |
TRADE |
|
-1,00 |
|
56,00 |
56,05 |
54,80 |
54,85 |
4685 |
20.Okt / 10:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,02 |
|
3,075 |
3,075 |
3,030 |
3,070 |
141 |
20.Okt / 09:51 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,03 |
|
2,82 |
2,82 |
2,77 |
2,77 |
4 |
20.Okt / 09:02 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,033 |
|
0,398 |
0,398 |
0,357 |
0,397 |
8045 |
20.Okt / 09:06 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,76 |
|
64,08 |
64,22 |
63,22 |
63,48 |
4074 |
20.Okt / 10:03 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,05 |
|
16,80 |
16,80 |
16,80 |
16,80 |
944 |
20.Okt / 09:45 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
20.Okt / 09:46 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
22,70 |
22,70 |
22,60 |
22,60 |
500 |
20.Okt / 09:54 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,28 |
|
32,48 |
32,94 |
32,30 |
32,38 |
3279 |
20.Okt / 10:02 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,06 |
|
4,480 |
4,480 |
4,480 |
4,480 |
1150 |
20.Okt / 09:23 |
| CENIT AG O.N. |
TRADE |
|
-0,12 |
|
9,02 |
9,06 |
9,02 |
9,06 |
130 |
20.Okt / 09:44 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,20 |
|
111,40 |
112,80 |
111,40 |
112,00 |
49 |
20.Okt / 09:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0075 |
0,0075 |
0,0075 |
0,0140 |
474 |
14.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,04 |
|
36,74 |
37,18 |
36,66 |
36,74 |
25424 |
20.Okt / 10:01 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,16 |
|
68,12 |
68,90 |
68,12 |
68,58 |
400 |
20.Okt / 09:55 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,10 |
60,10 |
60,10 |
60,10 |
1 |
20.Okt / 07:58 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,15 |
|
61,60 |
62,15 |
61,60 |
61,75 |
602 |
20.Okt / 10:03 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,19 |
|
40,53 |
40,85 |
40,30 |
40,49 |
9058 |
20.Okt / 10:03 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
25,40 |
26,40 |
25,00 |
24,80 |
1750 |
19.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,11 |
|
37,82 |
38,02 |
37,82 |
38,02 |
820 |
20.Okt / 09:57 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,26 |
2,26 |
2,24 |
2,24 |
122 |
20.Okt / 08:00 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,044 |
|
0,294 |
0,294 |
0,184 |
0,266 |
33862 |
19.Okt / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,05 |
|
37,65 |
37,85 |
37,65 |
37,85 |
12 |
20.Okt / 09:58 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,15 |
|
28,295 |
28,400 |
27,985 |
28,060 |
64038 |
20.Okt / 10:02 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,40 |
|
306,40 |
310,20 |
306,40 |
308,40 |
346 |
20.Okt / 09:55 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,46 |
|
16,52 |
16,52 |
16,02 |
16,14 |
595 |
20.Okt / 09:34 |
| DHL AG |
TRADE |
|
-0,16 |
|
57,22 |
57,60 |
57,12 |
57,26 |
5657 |
20.Okt / 09:57 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,10 |
|
15,16 |
15,22 |
15,14 |
15,14 |
2595 |
20.Okt / 09:03 |
| DEUTZ AG O.N. |
TRADE |
|
-0,39 |
|
10,62 |
10,67 |
10,24 |
10,25 |
54276 |
20.Okt / 10:00 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,355 |
1,355 |
1,355 |
1,355 |
2 |
20.Okt / 08:03 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,10 |
|
8,15 |
8,15 |
8,15 |
8,15 |
700 |
20.Okt / 09:48 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
46,50 |
47,10 |
46,50 |
47,00 |
4789 |
19.Okt / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,06 |
|
7,40 |
7,40 |
7,40 |
7,40 |
505 |
20.Okt / 09:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,59 |
|
41,51 |
42,37 |
41,51 |
42,29 |
3059 |
20.Okt / 10:00 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,20 |
|
70,60 |
70,80 |
70,60 |
70,80 |
1101 |
20.Okt / 09:59 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,00 |
|
96,00 |
96,00 |
93,50 |
94,50 |
772 |
20.Okt / 09:56 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,08 |
|
18,34 |
18,34 |
18,34 |
18,34 |
300 |
20.Okt / 09:34 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,045 |
|
1,415 |
1,415 |
1,415 |
1,440 |
1473 |
19.Okt / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,032 |
|
2,872 |
2,912 |
2,862 |
2,864 |
76986 |
20.Okt / 10:00 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
11,90 |
12,10 |
11,90 |
11,90 |
133 |
16.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,09 |
|
25,51 |
25,76 |
25,51 |
25,64 |
67779 |
20.Okt / 10:02 |
| DUERR AG O.N. |
TRADE |
|
-0,08 |
|
16,30 |
16,44 |
16,28 |
16,32 |
1086 |
20.Okt / 09:32 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-1,40 |
|
65,25 |
65,55 |
63,85 |
63,95 |
12677 |
20.Okt / 09:59 |
| E.ON SE NA O.N. |
TRADE |
|
+0,24 |
|
17,455 |
17,730 |
17,370 |
17,685 |
31207 |
20.Okt / 10:00 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,14 |
|
12,99 |
13,12 |
12,80 |
12,80 |
8922 |
20.Okt / 09:53 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
6,60 |
6,60 |
6,55 |
6,60 |
305 |
19.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
13,90 |
13,90 |
13,90 |
0 |
20.Okt / 09:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-2,20 |
|
129,60 |
129,60 |
128,40 |
128,80 |
439 |
20.Okt / 09:54 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,02 |
|
5,22 |
5,22 |
5,21 |
5,21 |
700 |
20.Okt / 09:20 |
| ELUMEO SE |
TRADE |
|
-0,04 |
|
2,12 |
2,12 |
2,12 |
2,16 |
1820 |
19.Okt / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,01 |
|
0,948 |
0,948 |
0,874 |
0,942 |
627 |
20.Okt / 09:19 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
66,60 |
67,40 |
66,60 |
66,60 |
158 |
19.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,45 |
|
22,75 |
22,85 |
22,15 |
22,35 |
2919 |
20.Okt / 09:56 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,20 |
|
21,20 |
21,28 |
20,96 |
20,96 |
12757 |
20.Okt / 10:00 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,004 |
|
2,648 |
2,664 |
2,578 |
2,624 |
50781 |
20.Okt / 09:59 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,54 |
2,54 |
2,54 |
2,54 |
0 |
20.Okt / 09:46 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,00 |
10,00 |
10,00 |
9,95 |
1 |
19.Okt / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
0 |
|
38,45 |
38,95 |
38,45 |
38,70 |
734 |
20.Okt / 10:02 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53,50 |
53,50 |
53,50 |
54,00 |
50 |
19.Okt / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,64 |
|
25,02 |
25,04 |
24,38 |
24,46 |
9336 |
20.Okt / 10:00 |
| FORIS AG |
TRADE |
|
-0,10 |
|
2,54 |
2,64 |
2,54 |
2,76 |
1260 |
19.Okt / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
11,10 |
11,10 |
11,10 |
11,10 |
360 |
20.Okt / 09:29 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,05 |
|
65,35 |
65,85 |
64,65 |
64,65 |
52 |
20.Okt / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,80 |
|
60,75 |
61,45 |
60,35 |
61,40 |
640 |
20.Okt / 10:03 |
| FREENET AG NA O.N. |
TRADE |
|
-0,08 |
|
22,82 |
22,82 |
22,66 |
22,78 |
15041 |
20.Okt / 09:59 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,37 |
|
39,00 |
39,60 |
38,86 |
39,52 |
1060 |
20.Okt / 09:53 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,24 |
|
3,72 |
3,72 |
3,72 |
3,72 |
5 |
20.Okt / 08:00 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,25 |
|
39,45 |
39,45 |
38,75 |
39,35 |
437 |
20.Okt / 09:30 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,06 |
|
45,40 |
46,00 |
45,40 |
45,48 |
2015 |
20.Okt / 09:54 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,019 |
|
0,399 |
0,399 |
0,399 |
0,399 |
241 |
20.Okt / 08:03 |
| GEA GROUP AG |
TRADE |
|
-0,80 |
|
68,70 |
68,70 |
67,95 |
67,95 |
90 |
20.Okt / 09:37 |
| GELSENWASSER AG |
STG |
|
-5 |
|
535 |
535 |
535 |
535 |
0 |
20.Okt / 09:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,26 |
|
32,28 |
32,70 |
31,96 |
31,96 |
12418 |
20.Okt / 10:00 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
14,30 |
14,30 |
14,30 |
14,30 |
400 |
20.Okt / 09:28 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,40 |
|
27,30 |
27,50 |
27,00 |
27,00 |
559 |
20.Okt / 09:35 |
| GIGASET AG O.N. |
TRADE |
|
-0,0012 |
|
0,0102 |
0,0146 |
0,0102 |
0,0124 |
2534 |
19.Okt / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,20 |
|
10,60 |
10,60 |
10,50 |
10,50 |
222 |
20.Okt / 09:52 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,06 |
|
10,14 |
10,14 |
10,10 |
10,10 |
1740 |
20.Okt / 09:54 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,38 |
|
6,64 |
6,64 |
6,52 |
6,52 |
2126 |
20.Okt / 09:43 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,03 |
|
4,070 |
4,070 |
4,015 |
4,050 |
12200 |
20.Okt / 09:30 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,40 |
21,40 |
21,40 |
21,40 |
347 |
20.Okt / 09:38 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
272,60 |
274,80 |
272,00 |
273,00 |
961 |
20.Okt / 10:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,10 |
|
134,80 |
135,60 |
131,80 |
133,20 |
529 |
20.Okt / 09:28 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,35 |
|
14,65 |
14,85 |
14,25 |
14,50 |
974 |
19.Okt / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+1 |
|
126 |
126 |
125 |
126 |
0 |
20.Okt / 09:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,55 |
|
144,20 |
144,85 |
143,30 |
143,40 |
1365 |
20.Okt / 09:55 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,03 |
|
2,20 |
2,23 |
2,15 |
2,13 |
5398 |
19.Okt / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,032 |
|
1,341 |
1,357 |
1,328 |
1,329 |
46578 |
20.Okt / 09:53 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
70,40 |
70,40 |
69,80 |
70,10 |
154 |
19.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,089 |
|
3,048 |
3,099 |
2,974 |
2,984 |
125998 |
20.Okt / 10:02 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,60 |
|
71,95 |
72,00 |
71,80 |
71,80 |
280 |
20.Okt / 09:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,54 |
|
78,36 |
79,06 |
78,36 |
78,74 |
1262 |
20.Okt / 09:46 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,58 |
|
86,96 |
87,50 |
85,88 |
86,70 |
7088 |
20.Okt / 10:00 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,028 |
|
0,282 |
0,308 |
0,282 |
0,308 |
213 |
20.Okt / 08:00 |
| HOCHTIEF AG |
TRADE |
|
-10,60 |
|
371,60 |
371,60 |
362,00 |
362,00 |
1309 |
20.Okt / 09:59 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,60 |
|
85,70 |
87,70 |
85,60 |
87,00 |
1331 |
19.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,27 |
|
38,25 |
38,57 |
38,25 |
38,53 |
1478 |
20.Okt / 10:00 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,10 |
|
77,90 |
78,75 |
77,80 |
78,50 |
127 |
20.Okt / 10:00 |
| INDUS HOLDING AG |
TRADE |
|
-0,85 |
|
37,90 |
38,15 |
37,20 |
37,20 |
1303 |
20.Okt / 09:43 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,90 |
6,90 |
6,90 |
6,70 |
29 |
09.Okt / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,18 |
|
51,51 |
51,60 |
50,56 |
50,70 |
101526 |
20.Okt / 10:02 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,25 |
|
42,45 |
42,55 |
42,00 |
42,00 |
88 |
20.Okt / 09:53 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,32 |
|
5,94 |
6,30 |
5,94 |
6,04 |
17548 |
20.Okt / 09:32 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,01 |
|
1,375 |
1,445 |
1,375 |
1,455 |
3515 |
19.Okt / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,042 |
|
0,281 |
0,281 |
0,281 |
0,323 |
9100 |
19.Okt / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,035 |
|
1,405 |
1,445 |
1,405 |
1,435 |
874 |
19.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,08 |
|
34,60 |
34,82 |
34,60 |
34,78 |
1420 |
20.Okt / 09:49 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,30 |
|
27,00 |
27,00 |
27,00 |
27,00 |
100 |
20.Okt / 09:38 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,10 |
|
35,90 |
35,90 |
34,94 |
35,00 |
9333 |
20.Okt / 09:58 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,50 |
|
60,00 |
60,00 |
58,40 |
59,20 |
1435 |
19.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,14 |
|
21,82 |
21,90 |
21,76 |
21,76 |
3926 |
20.Okt / 09:51 |
| K+S AG NA O.N. |
TRADE |
|
-0,43 |
|
13,56 |
13,56 |
13,15 |
13,16 |
20272 |
20.Okt / 10:03 |
| KAP AG INH O.N. |
TRADE |
|
-0,12 |
|
1,135 |
1,135 |
1,000 |
1,000 |
45 |
20.Okt / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
+0,3 |
|
7 |
7 |
7 |
7 |
0 |
20.Okt / 09:46 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,91 |
1,91 |
1,91 |
2,00 |
480 |
16.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,39 |
|
34,00 |
34,04 |
33,33 |
33,51 |
2260 |
20.Okt / 09:59 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,08 |
|
3,44 |
3,44 |
3,42 |
3,50 |
600 |
19.Okt / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,05 |
|
9,56 |
9,56 |
9,49 |
9,50 |
1100 |
20.Okt / 09:47 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,75 |
|
97,55 |
97,55 |
95,45 |
95,45 |
658 |
20.Okt / 09:34 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,19 |
|
9,07 |
9,07 |
8,83 |
8,83 |
1210 |
20.Okt / 09:23 |
| KPS AG NA O.N. |
TRADE |
|
+0,008 |
|
0,228 |
0,228 |
0,228 |
0,228 |
330 |
20.Okt / 08:00 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
111,80 |
111,80 |
111,20 |
111,40 |
53 |
20.Okt / 09:54 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+26 |
|
834 |
868 |
834 |
868 |
2 |
20.Okt / 08:00 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-17 |
|
805 |
805 |
792 |
792 |
12 |
20.Okt / 09:32 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,20 |
|
67,70 |
67,90 |
67,70 |
67,90 |
26 |
20.Okt / 08:57 |
| LANXESS AG |
TRADE |
|
-0,23 |
|
12,79 |
12,79 |
12,47 |
12,53 |
8250 |
20.Okt / 10:01 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,14 |
|
45,20 |
45,76 |
45,02 |
45,74 |
5265 |
20.Okt / 09:52 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,12 |
|
10,00 |
10,20 |
10,00 |
10,00 |
2640 |
20.Okt / 09:23 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,01 |
|
0,166 |
0,166 |
0,160 |
0,160 |
0 |
20.Okt / 09:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,35 |
|
11,50 |
11,50 |
11,05 |
11,10 |
25245 |
20.Okt / 09:50 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,77 |
3,77 |
3,77 |
3,58 |
100 |
16.Okt / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
20.Okt / 03:29 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,014 |
|
7,098 |
7,110 |
7,056 |
7,074 |
38628 |
20.Okt / 10:03 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
20.Okt / 09:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,50 |
|
182,50 |
182,50 |
182,50 |
182,50 |
20 |
20.Okt / 07:30 |
| MASTERFLEX O.N. |
TRADE |
|
-0,15 |
|
12,95 |
12,95 |
12,95 |
12,95 |
100 |
20.Okt / 09:09 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,045 |
|
0,825 |
0,920 |
0,825 |
0,885 |
1333 |
19.Okt / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,05 |
|
2,43 |
2,56 |
2,43 |
2,56 |
1270 |
20.Okt / 09:11 |
| MBB SE O.N. |
TRADE |
|
-1,40 |
|
179,40 |
180,00 |
177,00 |
177,00 |
91 |
20.Okt / 09:06 |
| MEDICLIN AG |
TRADE |
|
0 |
|
5,10 |
5,15 |
5,05 |
5,15 |
490 |
19.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,08 |
|
10,30 |
10,48 |
10,14 |
10,14 |
2676 |
20.Okt / 09:46 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,07 |
|
40,500 |
40,930 |
40,500 |
40,655 |
22824 |
20.Okt / 10:03 |
| MERCK KGAA O.N. |
TRADE |
|
+0,10 |
|
143,35 |
144,55 |
143,35 |
144,05 |
497 |
20.Okt / 09:53 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,88 |
2,92 |
2,88 |
2,92 |
0 |
20.Okt / 09:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,20 |
|
21,80 |
21,80 |
21,20 |
21,60 |
67 |
19.Okt / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,01 |
|
1,060 |
1,060 |
1,060 |
1,060 |
10 |
20.Okt / 09:02 |
| MLP SE INH. O.N. |
TRADE |
|
0 |
|
10,68 |
10,68 |
10,44 |
10,60 |
7431 |
20.Okt / 10:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-2,20 |
|
346,70 |
346,70 |
341,70 |
343,30 |
563 |
20.Okt / 09:57 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,16 |
|
4,22 |
4,22 |
4,22 |
4,08 |
3 |
19.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-2,20 |
|
540,20 |
546,20 |
538,60 |
540,60 |
3596 |
20.Okt / 10:03 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,10 |
|
25,15 |
25,40 |
24,90 |
25,00 |
3640 |
20.Okt / 09:28 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,40 |
|
30,10 |
30,10 |
30,00 |
30,40 |
290 |
19.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,45 |
|
79,10 |
79,10 |
79,10 |
79,10 |
12 |
20.Okt / 07:30 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,75 |
|
76,30 |
76,95 |
74,90 |
74,90 |
4435 |
20.Okt / 10:03 |
| |
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 |
|
-0,15 |
|
3,22 |
3,22 |
3,22 |
3,22 |
200 |
20.Okt / 07:30 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,052 |
|
1,040 |
1,184 |
1,030 |
1,156 |
2082 |
19.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,90 |
|
38,42 |
38,42 |
37,30 |
37,56 |
8756 |
20.Okt / 10:01 |
| NORDWEST HANDEL AG |
STG |
|
+0,10 |
|
15,00 |
15,70 |
15,00 |
15,70 |
0 |
20.Okt / 09:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,28 |
|
14,86 |
14,86 |
14,68 |
14,68 |
781 |
20.Okt / 09:34 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-2,50 |
|
202,50 |
207,50 |
199,20 |
202,00 |
2928 |
20.Okt / 10:00 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
4,62 |
4,62 |
4,54 |
4,70 |
842 |
16.Okt / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,60 |
18,70 |
18,60 |
18,70 |
0 |
20.Okt / 09:46 |
| PAION AG INH O.N. |
TRADE |
|
-0,0025 |
|
0,0615 |
0,0615 |
0,0610 |
0,0650 |
482 |
19.Okt / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,017 |
0,017 |
0,017 |
0,017 |
0 |
20.Okt / 09:46 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,036 |
|
0,608 |
0,608 |
0,560 |
0,560 |
2133 |
20.Okt / 10:00 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,05 |
|
6,28 |
6,28 |
6,25 |
6,25 |
900 |
20.Okt / 09:28 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,25 |
0,25 |
0,25 |
0,25 |
0 |
20.Okt / 09:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,80 |
|
165,40 |
165,40 |
165,40 |
165,40 |
35 |
20.Okt / 09:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,12 |
2,30 |
2,12 |
2,16 |
2132 |
19.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,067 |
|
0,218 |
0,218 |
0,143 |
0,173 |
0 |
20.Okt / 09:46 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,71 |
1,71 |
1,71 |
1,71 |
0 |
20.Okt / 09:14 |
| PNE AG NA O.N. |
TRADE |
|
-0,18 |
|
5,71 |
5,72 |
5,45 |
5,46 |
9628 |
20.Okt / 10:01 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,05 |
|
24,90 |
25,19 |
24,90 |
25,02 |
7517 |
20.Okt / 10:03 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,13 |
|
8,70 |
8,70 |
8,54 |
8,54 |
2867 |
20.Okt / 09:45 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,042 |
|
3,224 |
3,276 |
3,224 |
3,276 |
2448 |
20.Okt / 09:19 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,30 |
|
45,10 |
45,10 |
44,80 |
45,20 |
183 |
19.Okt / 22:25 |
| PUMA SE |
TRADE |
|
+0,08 |
|
24,32 |
24,76 |
24,32 |
24,53 |
5672 |
20.Okt / 10:01 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,24 |
|
30,06 |
30,06 |
28,98 |
28,98 |
11552 |
20.Okt / 09:57 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
22,00 |
22,00 |
21,20 |
21,40 |
265 |
19.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
11,10 |
11,10 |
11,00 |
11,00 |
730 |
20.Okt / 09:36 |
| RATIONAL AG |
TRADE |
|
-2,00 |
|
620,50 |
620,50 |
612,00 |
612,00 |
48 |
20.Okt / 09:09 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,065 |
|
1,04 |
1,09 |
1,04 |
1,04 |
4300 |
19.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-17,40 |
|
1058,20 |
1059,20 |
1033,00 |
1039,80 |
9474 |
20.Okt / 10:03 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,30 |
|
14,10 |
14,10 |
14,10 |
14,40 |
180 |
19.Okt / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,74 |
2,76 |
2,74 |
2,76 |
1901 |
19.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,32 |
|
57,02 |
57,16 |
56,46 |
56,74 |
18981 |
20.Okt / 09:56 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,10 |
|
21,75 |
22,00 |
21,75 |
22,00 |
180 |
20.Okt / 09:28 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,30 |
|
47,62 |
48,52 |
47,46 |
47,46 |
1008 |
20.Okt / 09:56 |
| SAP SE O.N. |
TRADE |
|
-0,85 |
|
200,15 |
203,40 |
200,15 |
200,65 |
21082 |
20.Okt / 10:03 |
| SARTORIUS AG O.N. |
TRADE |
|
-0,50 |
|
205,50 |
205,50 |
205,50 |
205,50 |
10 |
20.Okt / 08:20 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+2,20 |
|
259,50 |
264,00 |
259,40 |
262,50 |
82 |
20.Okt / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,95 |
15,00 |
14,85 |
14,80 |
1104 |
19.Okt / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,20 |
|
25,55 |
25,55 |
25,10 |
25,25 |
414 |
20.Okt / 09:55 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,21 |
|
4,13 |
4,13 |
3,73 |
3,84 |
1783 |
19.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,35 |
|
79,55 |
80,50 |
79,50 |
80,10 |
218 |
20.Okt / 10:00 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-5,00 |
|
243,00 |
243,00 |
236,00 |
237,50 |
687 |
20.Okt / 09:58 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,10 |
|
13,10 |
13,10 |
13,10 |
13,10 |
20 |
20.Okt / 08:33 |
| SFC ENERGY AG |
TRADE |
|
-0,60 |
|
17,90 |
17,90 |
17,22 |
17,44 |
12801 |
20.Okt / 10:03 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,165 |
|
5,050 |
5,050 |
4,910 |
4,915 |
14081 |
20.Okt / 10:02 |
| SIEMENS AG NA O.N. |
TRADE |
|
-8,30 |
|
263,65 |
264,10 |
255,10 |
255,90 |
27571 |
20.Okt / 10:03 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,64 |
|
130,76 |
131,96 |
129,38 |
129,52 |
43269 |
20.Okt / 10:02 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,29 |
|
40,97 |
41,40 |
40,61 |
41,15 |
5859 |
20.Okt / 09:56 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-4,40 |
|
64,75 |
65,15 |
62,10 |
62,10 |
5103 |
20.Okt / 10:02 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
64,50 |
65,00 |
64,50 |
65,00 |
0 |
20.Okt / 09:46 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,20 |
|
9,26 |
9,26 |
8,98 |
9,12 |
2051 |
20.Okt / 09:57 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
20.Okt / 09:46 |
| SIXT SE ST O.N. |
TRADE |
|
+0,35 |
|
71,20 |
72,20 |
71,20 |
71,85 |
1509 |
20.Okt / 10:02 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,80 |
|
56,80 |
57,90 |
56,80 |
57,80 |
876 |
20.Okt / 09:43 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-4,00 |
|
55,30 |
56,00 |
51,45 |
51,65 |
15727 |
20.Okt / 10:02 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,60 |
|
96,00 |
96,00 |
95,60 |
97,80 |
835 |
19.Okt / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,02 |
|
2,36 |
2,38 |
2,36 |
2,41 |
5 |
19.Okt / 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 |
|
-0,26 |
|
16,08 |
16,08 |
15,66 |
15,66 |
1835 |
20.Okt / 09:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,00 |
|
104,00 |
104,00 |
103,00 |
103,00 |
115 |
20.Okt / 10:02 |
| STRATEC SE NA O.N. |
TRADE |
|
-1,35 |
|
23,15 |
23,90 |
22,25 |
22,60 |
224 |
19.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,24 |
|
37,78 |
37,78 |
37,30 |
37,74 |
497 |
20.Okt / 09:57 |
| STS GROUP AG O.N. |
TRADE |
|
-0,19 |
|
4,15 |
4,15 |
4,15 |
4,32 |
7 |
19.Okt / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,06 |
|
12,02 |
12,02 |
11,94 |
11,98 |
1806 |
20.Okt / 09:37 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-2,40 |
|
55,80 |
55,80 |
53,25 |
53,45 |
10885 |
20.Okt / 10:03 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
6,95 |
6,95 |
6,90 |
6,90 |
1690 |
20.Okt / 10:03 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,10 |
|
100,10 |
101,20 |
100,10 |
100,45 |
2876 |
20.Okt / 09:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,02 |
|
0,940 |
0,948 |
0,940 |
0,948 |
1370 |
20.Okt / 09:17 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,21 |
|
10,36 |
10,58 |
10,36 |
10,55 |
37901 |
20.Okt / 10:03 |
| TAKKT AG O.N. |
TRADE |
|
-0,05 |
|
2,845 |
2,845 |
2,845 |
2,845 |
50 |
20.Okt / 07:30 |
| TALANX AG NA O.N. |
TRADE |
|
+1,40 |
|
123,10 |
125,00 |
122,70 |
125,00 |
1309 |
20.Okt / 09:08 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,101 |
0,101 |
0,101 |
0,101 |
0 |
20.Okt / 09:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,005 |
|
7,000 |
7,100 |
7,000 |
7,030 |
6921 |
20.Okt / 10:00 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,65 |
|
26,30 |
27,05 |
26,30 |
27,05 |
1080 |
20.Okt / 10:02 |
| 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 |
|
0,0020 |
0,0020 |
0,0015 |
0,0015 |
185000 |
20.Okt / 09:36 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,15 |
|
13,930 |
14,150 |
13,730 |
13,760 |
65850 |
20.Okt / 10:03 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,095 |
|
7,615 |
7,650 |
7,580 |
7,580 |
1345 |
20.Okt / 09:23 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,14 |
|
33,64 |
33,64 |
33,64 |
33,64 |
12 |
20.Okt / 10:02 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-0,10 |
|
42,75 |
43,25 |
42,75 |
42,90 |
241 |
20.Okt / 09:30 |
| UNITED LABELS O.N. |
TRADE |
|
-0,058 |
|
0,764 |
0,764 |
0,764 |
0,764 |
500 |
20.Okt / 08:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,30 |
|
24,06 |
24,26 |
24,06 |
24,26 |
3375 |
20.Okt / 10:00 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
64,80 |
65,00 |
64,80 |
65,00 |
130 |
20.Okt / 09:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,30 |
|
29,08 |
29,36 |
27,52 |
27,66 |
9520 |
20.Okt / 10:00 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
11,85 |
12,05 |
11,85 |
11,90 |
1567 |
20.Okt / 09:52 |
| VISCOM SE O.N. |
TRADE |
|
-0,10 |
|
5,02 |
5,02 |
5,02 |
5,10 |
100 |
19.Okt / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,06 |
|
2,74 |
2,74 |
2,74 |
2,74 |
300 |
20.Okt / 09:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,50 |
|
69,15 |
69,80 |
68,75 |
69,45 |
1029 |
20.Okt / 10:03 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,10 |
|
69,14 |
69,68 |
68,86 |
69,24 |
9098 |
20.Okt / 10:00 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,075 |
|
2,895 |
2,895 |
2,820 |
2,895 |
635 |
20.Okt / 10:01 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,195 |
|
16,320 |
16,385 |
16,170 |
16,320 |
215437 |
20.Okt / 10:03 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,78 |
|
50,50 |
50,50 |
49,72 |
49,72 |
468 |
20.Okt / 09:43 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,15 |
|
87,45 |
87,85 |
85,65 |
85,65 |
3398 |
20.Okt / 09:55 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,45 |
|
22,30 |
22,30 |
22,30 |
22,30 |
1 |
20.Okt / 09:30 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
0 |
20.Okt / 09:46 |
| WASHTEC AG O.N. |
TRADE |
|
-0,50 |
|
33,20 |
33,20 |
33,00 |
33,00 |
137 |
20.Okt / 09:52 |
| |
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 |
|
13,10 |
13,10 |
13,10 |
13,10 |
500 |
20.Okt / 09:30 |
| WILD BUNCH AG O.N. |
STG |
|
-2,00 |
|
18,50 |
18,50 |
18,00 |
18,00 |
0 |
19.Okt / 15:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0065 |
|
0,2490 |
0,2490 |
0,1915 |
0,1860 |
404 |
19.Okt / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
0 |
|
13,32 |
13,48 |
13,10 |
13,16 |
14603 |
19.Okt / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,06 |
|
4,04 |
4,04 |
3,80 |
3,91 |
13353 |
19.Okt / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,035 |
|
0,600 |
0,615 |
0,595 |
0,615 |
0 |
20.Okt / 09:46 |
| ZALANDO SE |
TRADE |
|
-0,06 |
|
25,61 |
26,05 |
25,61 |
25,64 |
16284 |
20.Okt / 10:03 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,80 |
|
40,50 |
40,50 |
39,20 |
39,30 |
271 |
20.Okt / 09:43 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
