| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,15 |
|
26,55 |
26,95 |
26,50 |
26,70 |
9860 |
02.Feb / 20:28 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,025 |
|
0,600 |
0,635 |
0,585 |
0,625 |
15190 |
02.Feb / 15:38 |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,20 |
|
11,00 |
11,40 |
10,90 |
11,30 |
930 |
02.Feb / 19:11 |
| 3U HOLDING AG |
TRADE |
 |
-0,05 |
|
1,155 |
1,260 |
1,150 |
1,150 |
8169 |
02.Feb / 20:27 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
-0,048 |
|
1,678 |
1,698 |
1,638 |
1,638 |
8550 |
02.Feb / 19:14 |
| A.S.CREATION TAPETEN NA |
TRADE |
 |
-0,25 |
|
7,80 |
7,80 |
7,65 |
7,65 |
166 |
02.Feb / 15:27 |
| AAP IMPLANTATE AG O.N. |
TRADE |
 |
-0,02 |
|
1,55 |
1,55 |
1,46 |
1,46 |
94 |
02.Feb / 16:10 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ACCENTRO R.EST.AG O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
 |
-1,80 |
|
81,50 |
81,50 |
79,30 |
79,50 |
2712 |
02.Feb / 20:16 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+1,75 |
|
149,95 |
153,55 |
148,05 |
151,40 |
66066 |
02.Feb / 21:15 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
 |
-0,20 |
|
22,20 |
22,20 |
21,90 |
21,90 |
2051 |
02.Feb / 16:57 |
| AHLERS AG NA O.N. |
TRADE |
 |
+0,0175 |
|
0,0130 |
0,1200 |
0,0130 |
0,0290 |
333039 |
02.Feb / 20:08 |
| AIXTRON SE NA O.N. |
TRADE |
 |
+0,50 |
|
19,210 |
19,795 |
18,605 |
19,730 |
147861 |
02.Feb / 21:10 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
 |
+0,12 |
|
2,80 |
2,98 |
2,80 |
2,98 |
32 |
02.Feb / 13:42 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
 |
+1,40 |
|
40,40 |
42,90 |
40,40 |
41,70 |
1785 |
02.Feb / 17:57 |
| ALLANE SE INH O.N. |
TRADE |
 |
-0,35 |
|
9,70 |
9,70 |
9,50 |
9,50 |
300 |
02.Feb / 11:53 |
| ALLGEIER SE NA O.N. |
TRADE |
 |
+0,50 |
|
22,00 |
22,80 |
22,00 |
22,70 |
4482 |
02.Feb / 19:47 |
| ALLIANZ SE NA O.N. |
TRADE |
 |
+8,70 |
|
369,00 |
380,00 |
367,40 |
379,70 |
54559 |
02.Feb / 21:18 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
 |
+6,80 |
|
151,60 |
159,40 |
151,60 |
159,40 |
2087 |
02.Feb / 20:25 |
| AMADEUS FIRE AG |
TRADE |
 |
-0,55 |
|
39,25 |
39,55 |
38,20 |
38,40 |
1533 |
02.Feb / 21:18 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
+0,70 |
|
97,50 |
99,70 |
96,10 |
98,20 |
3604 |
02.Feb / 21:03 |
| AUMANN AG INH O.N. |
TRADE |
 |
-0,50 |
|
13,96 |
14,02 |
13,48 |
13,62 |
15890 |
02.Feb / 21:16 |
| AURUBIS AG |
TRADE |
 |
+2,30 |
|
155,00 |
163,10 |
148,10 |
161,40 |
29097 |
02.Feb / 21:13 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
 |
+0,90 |
|
27,74 |
29,18 |
27,34 |
28,80 |
18365 |
02.Feb / 21:12 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
 |
+0,08 |
|
2,10 |
2,16 |
1,98 |
2,16 |
2896 |
02.Feb / 20:02 |
| BASF SE NA O.N. |
TRADE |
 |
+0,79 |
|
45,55 |
46,92 |
45,54 |
46,69 |
289801 |
02.Feb / 21:13 |
| BASLER AG O.N. |
TRADE |
 |
+0,40 |
|
16,24 |
16,64 |
16,04 |
16,58 |
14395 |
02.Feb / 21:08 |
| BASTEI LUEBBE AG O.N. |
TRADE |
 |
+0,06 |
|
8,04 |
8,04 |
7,74 |
7,94 |
1621 |
02.Feb / 17:31 |
| BAY.MOTOREN WERKE VZO |
TRADE |
 |
+0,25 |
|
86,30 |
87,95 |
86,20 |
87,55 |
9045 |
02.Feb / 19:59 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
 |
+1,00 |
|
86,68 |
88,48 |
86,26 |
88,22 |
33354 |
02.Feb / 21:09 |
| BAYER AG NA O.N. |
TRADE |
 |
+0,44 |
|
43,855 |
45,045 |
43,800 |
44,865 |
255424 |
02.Feb / 21:18 |
| BAYWA AG NA O.N. |
TRADE |
 |
+0,50 |
|
16,00 |
17,85 |
16,00 |
17,00 |
2336 |
02.Feb / 19:04 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
 |
+0,19 |
|
3,430 |
3,620 |
3,325 |
3,590 |
78017 |
02.Feb / 19:47 |
| BECHTLE AG O.N. |
TRADE |
 |
+0,66 |
|
43,40 |
44,36 |
43,20 |
44,12 |
13456 |
02.Feb / 20:35 |
| BEIERSDORF AG O.N. |
TRADE |
 |
-1,58 |
|
100,00 |
102,10 |
98,54 |
98,72 |
14645 |
02.Feb / 21:15 |
| BERENTZEN-GRP.AG |
TRADE |
 |
+0,04 |
|
3,56 |
3,69 |
3,55 |
3,68 |
5197 |
02.Feb / 20:32 |
| BERTRANDT AG O.N. |
TRADE |
 |
-0,38 |
|
19,08 |
19,48 |
18,88 |
18,90 |
788 |
02.Feb / 18:09 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
 |
+0,115 |
|
2,050 |
2,110 |
1,945 |
2,110 |
1166 |
02.Feb / 20:54 |
| BIJOU BRIGITTE O.N. |
TRADE |
 |
+1,30 |
|
43,90 |
45,00 |
43,40 |
45,00 |
2430 |
02.Feb / 21:12 |
| BIKE24 HLDG O.N. |
TRADE |
 |
0 |
|
3,04 |
3,05 |
3,00 |
3,00 |
6526 |
02.Feb / 20:46 |
| BILFINGER SE O.N. |
TRADE |
 |
+2,50 |
|
116,60 |
121,50 |
114,00 |
120,40 |
9449 |
02.Feb / 21:18 |
| |
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 |
|
3,260 |
3,300 |
3,245 |
3,285 |
71936 |
02.Feb / 21:08 |
| BRAIN BIOTEC NA O.N. |
TRADE |
 |
-0,22 |
|
2,40 |
2,40 |
2,11 |
2,11 |
24145 |
02.Feb / 21:04 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
 |
+0,048 |
|
1,900 |
2,010 |
1,894 |
1,970 |
66489 |
02.Feb / 16:53 |
| BRENNTAG SE NA O.N. |
TRADE |
 |
-0,68 |
|
51,14 |
52,00 |
50,24 |
50,62 |
13020 |
02.Feb / 19:57 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
 |
-0,55 |
|
17,10 |
17,50 |
15,55 |
16,80 |
3575 |
02.Feb / 20:47 |
| CAMERIT AG INH. O.N. |
STG |
 |
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
02.Feb / 21:01 |
| CANCOM SE O.N. |
TRADE |
 |
+0,20 |
|
28,10 |
28,60 |
28,10 |
28,60 |
2519 |
02.Feb / 21:12 |
| CAPSENSIXX AG INH O.N. |
STG |
 |
-1,00 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
02.Feb / 21:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
 |
-0,10 |
|
28,00 |
28,20 |
27,50 |
28,06 |
74123 |
02.Feb / 21:14 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
 |
+0,0303 |
|
0,0889 |
0,1498 |
0,0800 |
0,1098 |
141674 |
02.Feb / 18:24 |
| CECONOMY AG INH O.N. |
TRADE |
 |
-0,025 |
|
4,325 |
4,395 |
4,315 |
4,365 |
1822 |
02.Feb / 17:09 |
| CENIT AG O.N. |
TRADE |
 |
-0,10 |
|
6,82 |
7,08 |
6,80 |
6,90 |
5039 |
02.Feb / 20:30 |
| CEWE STIFT.KGAA O.N. |
TRADE |
 |
+1,80 |
|
101,00 |
102,60 |
100,40 |
102,60 |
359 |
02.Feb / 16:05 |
| CHERRY SE O.N. |
TRADE |
 |
-0,014 |
|
0,584 |
0,590 |
0,534 |
0,546 |
16308 |
02.Feb / 20:45 |
| CO.DON AG INH. O.N. |
TRADE |
 |
-0,0035 |
|
0,0165 |
0,0165 |
0,0165 |
0,0165 |
17 |
02.Feb / 16:30 |
| COMMERZBANK AG |
TRADE |
 |
+0,81 |
|
34,30 |
35,58 |
34,26 |
35,48 |
222224 |
02.Feb / 21:14 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
 |
+0,84 |
|
65,70 |
68,20 |
65,60 |
67,58 |
6932 |
02.Feb / 21:12 |
| COVESTRO AG O.N. |
TRADE |
 |
-0,10 |
|
60,52 |
60,90 |
60,52 |
60,62 |
3211 |
02.Feb / 18:21 |
| CREDITSHELF AG INH O.N. |
STG |
 |
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
02.Feb / 21:01 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
 |
-0,20 |
|
70,75 |
71,90 |
70,55 |
71,05 |
16415 |
02.Feb / 21:18 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
 |
+0,66 |
|
40,16 |
41,58 |
40,16 |
41,42 |
64367 |
02.Feb / 21:06 |
| DATA MODUL AG O.N. |
TRADE |
 |
+0,20 |
|
28,40 |
29,60 |
28,40 |
29,00 |
749 |
02.Feb / 13:37 |
| DELIVERY HERO SE NA O.N. |
TRADE |
 |
+1,94 |
|
23,51 |
25,62 |
23,34 |
25,54 |
99919 |
02.Feb / 21:12 |
| DELTICOM AG NA O.N. |
TRADE |
 |
-0,06 |
|
2,39 |
2,39 |
2,25 |
2,26 |
13237 |
02.Feb / 19:08 |
| DEMIRE DT.MTS.RE AG |
TRADE |
 |
-0,045 |
|
0,645 |
0,645 |
0,515 |
0,515 |
1515 |
02.Feb / 11:50 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
 |
+0,25 |
|
34,60 |
35,40 |
34,60 |
35,30 |
2115 |
02.Feb / 16:43 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
 |
+0,495 |
|
32,950 |
33,680 |
32,110 |
33,555 |
563944 |
02.Feb / 21:15 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
 |
+1,30 |
|
212,50 |
216,40 |
211,10 |
214,40 |
8187 |
02.Feb / 21:08 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
 |
+0,02 |
|
19,02 |
19,40 |
19,02 |
19,26 |
6022 |
02.Feb / 21:07 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
 |
+0,37 |
|
46,90 |
47,69 |
46,81 |
47,58 |
63311 |
02.Feb / 21:12 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
 |
+0,40 |
|
21,00 |
21,25 |
20,75 |
21,25 |
10125 |
02.Feb / 20:56 |
| DEUTZ AG O.N. |
TRADE |
 |
+0,03 |
|
10,49 |
10,95 |
10,30 |
10,83 |
212952 |
02.Feb / 21:16 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
 |
+0,20 |
|
2,00 |
2,32 |
1,55 |
1,69 |
16525 |
02.Feb / 20:14 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
 |
0 |
|
8,15 |
8,15 |
8,15 |
8,15 |
22 |
29.Jan / 22:26 |
| DMG MORI AG O.N. |
TRADE |
 |
-0,10 |
|
47,60 |
48,00 |
47,60 |
47,90 |
1346 |
02.Feb / 16:39 |
| HOENLE AG O.N. |
TRADE |
 |
-0,10 |
|
9,16 |
9,84 |
9,14 |
9,18 |
5137 |
02.Feb / 21:00 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
 |
-0,14 |
|
41,50 |
41,50 |
40,72 |
40,99 |
43924 |
02.Feb / 21:12 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
 |
+0,60 |
|
70,00 |
71,40 |
70,00 |
71,40 |
4397 |
02.Feb / 21:15 |
| DRAEGERWERK VZO O.N. |
TRADE |
 |
-1,20 |
|
87,90 |
88,50 |
87,60 |
87,60 |
984 |
02.Feb / 20:23 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
 |
+0,10 |
|
25,15 |
25,80 |
25,10 |
25,60 |
2384 |
02.Feb / 19:20 |
| DT.KONSUM REIT-AG |
TRADE |
 |
-0,045 |
|
1,78 |
1,85 |
1,69 |
1,78 |
16008 |
02.Feb / 17:07 |
| DT.PFANDBRIEFBK AG |
TRADE |
 |
+0,086 |
|
4,168 |
4,288 |
4,100 |
4,248 |
178844 |
02.Feb / 21:07 |
| DT.REAL ESTATE AG O.N. |
TRADE |
 |
+0,30 |
|
13,50 |
13,50 |
12,40 |
12,90 |
1044 |
02.Feb / 19:47 |
| DT.TELEKOM AG NA |
TRADE |
 |
+0,71 |
|
27,97 |
29,00 |
27,91 |
28,84 |
896074 |
02.Feb / 21:17 |
| DUERR AG O.N. |
TRADE |
 |
+0,25 |
|
22,40 |
22,75 |
22,05 |
22,65 |
10134 |
02.Feb / 21:11 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
 |
+0,85 |
|
61,30 |
63,30 |
61,05 |
62,45 |
24099 |
02.Feb / 21:02 |
| E.ON SE NA O.N. |
TRADE |
 |
+0,065 |
|
17,665 |
18,080 |
17,660 |
17,925 |
415839 |
02.Feb / 21:13 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
 |
-0,07 |
|
15,12 |
15,21 |
14,80 |
15,09 |
33794 |
02.Feb / 21:05 |
| ECOTEL COMMUNICATION AG |
TRADE |
 |
-0,90 |
|
11,20 |
11,60 |
10,60 |
10,60 |
5025 |
02.Feb / 19:41 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
 |
-0,20 |
|
21,60 |
22,00 |
21,40 |
21,40 |
190 |
02.Feb / 21:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
 |
+2,40 |
|
115,00 |
117,40 |
110,80 |
117,40 |
4259 |
02.Feb / 20:04 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
 |
-0,055 |
|
4,255 |
4,305 |
4,230 |
4,235 |
14925 |
02.Feb / 20:14 |
| ELUMEO SE |
TRADE |
 |
+0,02 |
|
2,12 |
2,22 |
2,12 |
2,18 |
71 |
30.Jan / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
 |
-0,04 |
|
1,67 |
1,67 |
1,59 |
1,61 |
19345 |
02.Feb / 21:00 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
 |
-0,60 |
|
70,00 |
71,60 |
68,60 |
69,60 |
774 |
02.Feb / 17:56 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
 |
+0,70 |
|
38,05 |
38,75 |
37,55 |
38,75 |
11713 |
02.Feb / 20:53 |
| EPIGENOMICS AG NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
 |
+0,22 |
|
12,97 |
13,28 |
12,93 |
13,26 |
98504 |
02.Feb / 21:05 |
| EVOTEC SE INH O.N. |
TRADE |
 |
-0,178 |
|
6,080 |
6,148 |
5,886 |
5,988 |
274799 |
02.Feb / 21:12 |
| FAIR VALUE REIT-AG INH.ON |
STG |
 |
-0,10 |
|
3,40 |
3,40 |
3,40 |
3,40 |
0 |
02.Feb / 21:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
 |
+0,30 |
|
11,30 |
11,80 |
11,30 |
11,80 |
92 |
02.Feb / 12:21 |
| FIELMANN GROUP AG O.N. |
TRADE |
 |
0 |
|
41,35 |
41,90 |
41,00 |
41,45 |
11702 |
02.Feb / 20:25 |
| FIRST SENSOR AG O.N. |
TRADE |
 |
-1,20 |
|
55,20 |
55,20 |
53,20 |
53,20 |
379 |
02.Feb / 18:34 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
 |
+0,86 |
|
41,00 |
41,98 |
39,74 |
41,98 |
23030 |
02.Feb / 21:13 |
| FORIS AG |
TRADE |
 |
0 |
|
3,42 |
3,42 |
3,42 |
3,22 |
102 |
29.Jan / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
 |
-0,25 |
|
14,90 |
14,90 |
13,70 |
14,40 |
3349 |
02.Feb / 18:04 |
| FR.VORWERK GRP SE INH ON |
TRADE |
 |
+1,80 |
|
90,40 |
93,60 |
87,20 |
92,50 |
4784 |
02.Feb / 21:01 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
 |
0 |
|
78,20 |
79,10 |
77,65 |
78,10 |
3842 |
02.Feb / 20:13 |
| FREENET AG NA O.N. |
TRADE |
 |
+0,60 |
|
30,22 |
30,88 |
30,22 |
30,88 |
126898 |
02.Feb / 21:15 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
 |
+0,22 |
|
37,60 |
38,46 |
37,60 |
38,22 |
38329 |
02.Feb / 21:16 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
 |
+0,79 |
|
46,80 |
48,15 |
46,76 |
47,90 |
46455 |
02.Feb / 21:15 |
| FRIWO AG O.N. |
TRADE |
 |
+0,60 |
|
9,60 |
12,00 |
8,30 |
9,50 |
66392 |
02.Feb / 21:14 |
| FUCHS SE NA ST O.N. |
TRADE |
 |
+0,85 |
|
30,00 |
30,95 |
29,60 |
30,85 |
11577 |
02.Feb / 21:11 |
| FUCHS SE VZO NA O.N. |
TRADE |
 |
+1,18 |
|
36,50 |
37,82 |
36,06 |
37,70 |
21513 |
02.Feb / 21:01 |
| GATEWAY R.EST.AG O.N. |
TRADE |
 |
-0,015 |
|
0,380 |
0,467 |
0,302 |
0,409 |
345 |
02.Feb / 19:11 |
| GEA GROUP AG |
TRADE |
 |
+1,70 |
|
60,00 |
61,90 |
59,90 |
61,90 |
5399 |
02.Feb / 20:13 |
| GELSENWASSER AG |
STG |
 |
0 |
|
525 |
530 |
525 |
530 |
0 |
02.Feb / 21:01 |
| |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
 |
+0,22 |
|
25,48 |
25,70 |
24,60 |
25,60 |
75305 |
02.Feb / 20:49 |
| GESCO SE NA O.N. |
TRADE |
 |
+0,85 |
|
15,05 |
16,00 |
15,05 |
15,90 |
991 |
02.Feb / 19:42 |
| GFT TECHNOLOGIES SE |
TRADE |
 |
+0,20 |
|
20,70 |
21,05 |
20,50 |
21,05 |
30302 |
02.Feb / 20:50 |
| GIGASET AG O.N. |
TRADE |
 |
-0,003 |
|
0,0296 |
0,0300 |
0,0224 |
0,0230 |
88407 |
02.Feb / 15:46 |
| GRAMMER AG O.N. |
TRADE |
 |
+1,10 |
|
6,40 |
7,90 |
6,40 |
7,55 |
28085 |
02.Feb / 20:55 |
| GRENKE AG NA O.N. |
TRADE |
 |
+0,20 |
|
14,34 |
14,74 |
14,24 |
14,58 |
27622 |
02.Feb / 19:39 |
| H+R KGAA INH. O.N. |
TRADE |
 |
-0,11 |
|
4,44 |
4,89 |
4,19 |
4,21 |
58678 |
02.Feb / 17:01 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
 |
+0,085 |
|
4,675 |
4,770 |
4,655 |
4,770 |
73561 |
02.Feb / 20:56 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
 |
-0,20 |
|
22,90 |
22,90 |
22,60 |
22,60 |
503 |
02.Feb / 18:56 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
 |
+6,60 |
|
238,40 |
246,40 |
237,60 |
246,40 |
26595 |
02.Feb / 21:17 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
 |
+1,20 |
|
119,70 |
121,60 |
119,70 |
121,40 |
2733 |
02.Feb / 20:31 |
| HAWESKO HOLDING INH O.N. |
TRADE |
 |
+0,20 |
|
20,30 |
20,50 |
19,60 |
20,50 |
856 |
02.Feb / 20:53 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
 |
-51 |
|
148 |
149 |
148 |
149 |
4 |
02.Feb / 08:04 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
 |
+4,00 |
|
229,40 |
235,80 |
227,60 |
234,80 |
19543 |
02.Feb / 21:08 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
 |
+0,01 |
|
2,82 |
2,91 |
2,76 |
2,77 |
1158 |
02.Feb / 18:48 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
 |
-0,01 |
|
1,832 |
1,862 |
1,810 |
1,842 |
288010 |
02.Feb / 21:11 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
 |
+0,60 |
|
81,70 |
82,50 |
81,30 |
82,10 |
157 |
02.Feb / 20:50 |
| HELLOFRESH SE INH O.N. |
TRADE |
 |
+0,492 |
|
5,528 |
6,108 |
5,500 |
6,044 |
414062 |
02.Feb / 21:01 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
 |
+0,20 |
|
69,35 |
70,55 |
69,30 |
69,70 |
3437 |
02.Feb / 20:24 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
 |
-0,28 |
|
73,78 |
75,22 |
73,78 |
73,96 |
23969 |
02.Feb / 21:14 |
| HENSOLDT AG INH O.N. |
TRADE |
 |
-3,95 |
|
83,90 |
83,90 |
79,05 |
79,35 |
86488 |
02.Feb / 21:17 |
| HGEARS AG INH O.N. |
TRADE |
 |
-0,07 |
|
1,54 |
1,54 |
1,54 |
1,60 |
100 |
30.Jan / 22:26 |
| HOCHTIEF AG |
TRADE |
 |
+2,00 |
|
350,80 |
361,00 |
345,20 |
356,00 |
5273 |
02.Feb / 21:13 |
| HORNBACH HOLD.ST O.N. |
TRADE |
 |
+0,60 |
|
80,60 |
81,40 |
80,50 |
81,00 |
1188 |
02.Feb / 21:13 |
| HUGO BOSS AG NA O.N. |
TRADE |
 |
+0,01 |
|
34,78 |
35,45 |
34,50 |
34,98 |
7736 |
02.Feb / 20:41 |
| HYPOPORT SE NA O.N. |
TRADE |
 |
-4,30 |
|
98,20 |
99,10 |
93,00 |
95,30 |
9726 |
02.Feb / 21:06 |
| INDUS HOLDING AG |
TRADE |
 |
+0,05 |
|
31,85 |
32,50 |
31,60 |
32,00 |
12967 |
02.Feb / 21:13 |
| INFAS HLDG AG O.N. |
TRADE |
 |
0 |
|
6,50 |
6,50 |
6,50 |
6,65 |
220 |
23.Jan / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
 |
+0,59 |
|
40,800 |
42,335 |
40,205 |
41,945 |
156630 |
02.Feb / 21:16 |
| INIT INNOVATION O.N. |
TRADE |
 |
+0,80 |
|
48,00 |
48,90 |
47,60 |
48,80 |
1480 |
02.Feb / 20:32 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
 |
+0,03 |
|
8,68 |
8,70 |
8,59 |
8,61 |
1951 |
02.Feb / 15:47 |
| INTERSHOP COMM. INH O.N. |
TRADE |
 |
-0,05 |
|
1,30 |
1,39 |
1,30 |
1,30 |
2283 |
02.Feb / 18:46 |
| INTERTAINMENT AG INH O.N. |
TRADE |
 |
-0,004 |
|
0,560 |
0,560 |
0,530 |
0,530 |
3040 |
02.Feb / 15:13 |
| INTICA SYSTEMS INH O.N. |
TRADE |
 |
-0,20 |
|
2,29 |
2,39 |
2,09 |
2,09 |
3539 |
02.Feb / 21:12 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
 |
+0,35 |
|
27,25 |
27,75 |
27,05 |
27,70 |
42826 |
02.Feb / 21:16 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
 |
-0,20 |
|
21,30 |
21,30 |
21,00 |
21,00 |
1551 |
02.Feb / 15:11 |
| JENOPTIK AG NA O.N. |
TRADE |
 |
+0,60 |
|
25,88 |
26,82 |
25,52 |
26,76 |
80122 |
02.Feb / 21:18 |
| JOST WERKE SE INH. O.N. |
TRADE |
 |
+1,60 |
|
62,40 |
63,90 |
61,70 |
63,90 |
2103 |
02.Feb / 21:12 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
 |
+0,52 |
|
35,98 |
36,86 |
35,92 |
36,84 |
6203 |
02.Feb / 19:31 |
| K+S AG NA O.N. |
TRADE |
 |
+0,32 |
|
13,52 |
14,17 |
13,20 |
14,02 |
83388 |
02.Feb / 21:18 |
| KAP AG INH O.N. |
TRADE |
 |
-0,10 |
|
1,80 |
1,91 |
1,70 |
1,77 |
5068 |
02.Feb / 19:44 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
 |
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
02.Feb / 08:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
 |
+0,03 |
|
1,82 |
1,82 |
1,82 |
1,82 |
1 |
02.Feb / 09:48 |
| KION GROUP AG |
TRADE |
 |
+0,30 |
|
58,65 |
60,25 |
58,15 |
59,65 |
5866 |
02.Feb / 21:14 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
 |
-0,02 |
|
3,36 |
3,50 |
3,26 |
3,26 |
1644 |
30.Jan / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
 |
-0,02 |
|
11,02 |
11,06 |
11,00 |
11,02 |
74716 |
02.Feb / 21:02 |
| KNAUS AG INH O.N. |
TRADE |
 |
+0,36 |
|
12,72 |
13,14 |
12,72 |
13,14 |
1629 |
02.Feb / 19:00 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
 |
+1,80 |
|
98,20 |
100,70 |
97,25 |
100,10 |
3263 |
02.Feb / 20:44 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
 |
+0,03 |
|
9,21 |
9,53 |
9,21 |
9,35 |
5434 |
02.Feb / 20:38 |
| KPS AG NA O.N. |
TRADE |
 |
-0,01 |
|
0,512 |
0,560 |
0,510 |
0,520 |
50166 |
02.Feb / 21:04 |
| KRONES AG O.N. |
TRADE |
 |
+2,60 |
|
134,80 |
138,60 |
134,80 |
138,00 |
3185 |
02.Feb / 19:51 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
 |
+10 |
|
1030 |
1040 |
1000 |
1040 |
131 |
02.Feb / 21:18 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
 |
+30 |
|
1075 |
1115 |
1065 |
1115 |
362 |
02.Feb / 20:21 |
| KWS SAAT KGAA INH O.N. |
TRADE |
 |
+0,20 |
|
74,70 |
75,10 |
74,10 |
74,90 |
4287 |
02.Feb / 20:20 |
| LANXESS AG |
TRADE |
 |
+0,22 |
|
17,21 |
17,67 |
17,02 |
17,63 |
26663 |
02.Feb / 20:33 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
 |
-0,70 |
|
60,75 |
61,50 |
60,15 |
60,35 |
10589 |
02.Feb / 21:14 |
| LEIFHEIT AG O.N. |
TRADE |
 |
-0,25 |
|
15,50 |
15,50 |
15,10 |
15,25 |
4486 |
02.Feb / 19:52 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
 |
0 |
|
0,272 |
0,320 |
0,240 |
0,280 |
8307 |
02.Feb / 21:01 |
| |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
 |
-0,05 |
|
7,91 |
7,99 |
7,71 |
7,79 |
51639 |
02.Feb / 21:15 |
| LS TELCOM AG |
TRADE |
 |
+0,18 |
|
3,68 |
3,82 |
3,62 |
3,82 |
2155 |
02.Feb / 20:21 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
 |
+0,20 |
|
15,60 |
16,00 |
15,60 |
16,00 |
2 |
02.Feb / 08:01 |
| LUFTHANSA AG VNA O.N. |
TRADE |
 |
+0,206 |
|
8,600 |
8,944 |
8,582 |
8,886 |
516605 |
02.Feb / 21:08 |
| MAINOVA AG O.N. |
STG |
 |
-4 |
|
356 |
360 |
356 |
356 |
0 |
02.Feb / 21:01 |
| MANZ AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
 |
-2 |
|
163 |
168 |
159 |
160 |
1127 |
02.Feb / 16:47 |
| MASTERFLEX O.N. |
TRADE |
 |
+0,15 |
|
13,85 |
13,85 |
13,50 |
13,80 |
577 |
02.Feb / 21:11 |
| MATERNUS-KLI.AG O.N. |
TRADE |
 |
-0,075 |
|
0,940 |
1,010 |
0,915 |
0,915 |
1955 |
02.Feb / 18:30 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
 |
+0,05 |
|
4,40 |
4,40 |
4,31 |
4,40 |
300 |
02.Feb / 17:14 |
| MBB SE O.N. |
TRADE |
 |
+5,00 |
|
215,00 |
222,00 |
210,00 |
222,00 |
1647 |
02.Feb / 21:12 |
| MEDICLIN AG |
TRADE |
 |
-0,04 |
|
3,90 |
3,90 |
3,88 |
3,88 |
337 |
02.Feb / 16:11 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
 |
+0,32 |
|
15,94 |
16,30 |
15,72 |
16,30 |
14069 |
02.Feb / 20:17 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
 |
+0,96 |
|
57,25 |
58,65 |
57,11 |
58,59 |
71950 |
02.Feb / 21:09 |
| MERCK KGAA O.N. |
TRADE |
 |
+0,55 |
|
125,30 |
126,95 |
124,60 |
125,95 |
8210 |
02.Feb / 21:15 |
| META WOLF AG INH O.N. |
STG |
 |
+0,04 |
|
3,22 |
3,40 |
3,22 |
3,28 |
0 |
02.Feb / 21:01 |
| METRO AG ST O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
 |
-0,20 |
|
24,00 |
24,00 |
24,00 |
24,00 |
224 |
02.Feb / 11:53 |
| MISTER SPEX SE INH O.N. |
TRADE |
 |
+0,05 |
|
1,295 |
1,500 |
1,260 |
1,375 |
91781 |
02.Feb / 20:30 |
| MLP SE INH. O.N. |
TRADE |
 |
+0,13 |
|
7,35 |
7,47 |
7,30 |
7,42 |
18876 |
02.Feb / 21:07 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
 |
+4,00 |
|
372,50 |
379,60 |
370,00 |
377,80 |
2230 |
02.Feb / 20:36 |
| MUELLER-LILA LOG. INH ON |
TRADE |
 |
-0,13 |
|
4,92 |
4,92 |
4,92 |
4,92 |
21 |
02.Feb / 08:00 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
 |
+5,00 |
|
511,80 |
519,60 |
509,60 |
519,40 |
21441 |
02.Feb / 21:17 |
| MUTARES KGAA NA O.N. |
TRADE |
 |
+0,55 |
|
32,45 |
32,95 |
32,00 |
32,95 |
10815 |
02.Feb / 21:17 |
| MVV ENERGIE AG NA O.N. |
TRADE |
 |
+0,30 |
|
31,10 |
31,70 |
30,90 |
31,30 |
1645 |
02.Feb / 20:35 |
| NAGARRO SE NA O.N. |
TRADE |
 |
+0,80 |
|
71,00 |
71,75 |
69,55 |
71,75 |
1953 |
02.Feb / 20:26 |
| NEMETSCHEK SE O.N. |
TRADE |
 |
+3,75 |
|
73,30 |
77,70 |
73,30 |
77,25 |
19870 |
02.Feb / 21:15 |
| |
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 |
 |
-0,02 |
|
3,94 |
4,02 |
3,68 |
3,80 |
660 |
02.Feb / 14:55 |
| NORCOM INF.TECHN. INH ON |
TRADE |
 |
-0,035 |
|
1,495 |
1,595 |
1,490 |
1,505 |
12397 |
02.Feb / 20:57 |
| NORDEX SE O.N. |
TRADE |
 |
+0,84 |
|
33,46 |
34,78 |
33,14 |
34,52 |
91002 |
02.Feb / 21:17 |
| NORDWEST HANDEL AG |
STG |
 |
0 |
|
17,80 |
19,00 |
17,80 |
17,80 |
350 |
02.Feb / 21:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
 |
+0,82 |
|
14,50 |
15,70 |
14,38 |
15,46 |
33812 |
02.Feb / 21:14 |
| |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
 |
-31 |
|
289 |
289 |
248 |
259 |
24672 |
02.Feb / 21:12 |
| ORBIS SE INH O.N. |
TRADE |
 |
+0,05 |
|
6,15 |
6,15 |
6,10 |
6,10 |
10 |
02.Feb / 16:41 |
| OVB HOLDING AG |
STG |
 |
+0,20 |
|
21,00 |
21,40 |
20,80 |
21,40 |
0 |
02.Feb / 21:01 |
| PAION AG INH O.N. |
TRADE |
 |
+0,099 |
|
0,0622 |
0,2200 |
0,0600 |
0,1700 |
402751 |
02.Feb / 20:00 |
| AERONICS NEURA SYS. AG ON |
STG |
 |
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
88 |
02.Feb / 21:01 |
| PARAGON KGAA INH O.N. |
TRADE |
 |
+0,015 |
|
1,850 |
1,935 |
1,750 |
1,880 |
15320 |
02.Feb / 17:25 |
| PATRIZIA SE NA O.N. |
TRADE |
 |
-0,12 |
|
8,53 |
8,60 |
8,41 |
8,46 |
13948 |
02.Feb / 17:15 |
| PEARL GOLD AG INH ON |
STG |
 |
-0,02 |
|
0,72 |
0,72 |
0,70 |
0,70 |
0 |
02.Feb / 21:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
 |
+0,20 |
|
162,60 |
164,60 |
162,60 |
164,40 |
244 |
02.Feb / 15:38 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
 |
-0,13 |
|
2,65 |
2,84 |
2,41 |
2,60 |
3558 |
02.Feb / 20:45 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
 |
+0,005 |
|
0,64 |
0,67 |
0,64 |
0,65 |
0 |
02.Feb / 21:01 |
| PITTLER MA.FABR. AG |
STG |
 |
+0,02 |
|
1,78 |
1,80 |
1,78 |
1,80 |
0 |
02.Feb / 21:01 |
| PNE AG NA O.N. |
TRADE |
 |
-0,28 |
|
9,85 |
10,00 |
9,64 |
9,71 |
14750 |
02.Feb / 21:07 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
 |
+0,28 |
|
36,00 |
36,82 |
35,84 |
36,47 |
37773 |
02.Feb / 21:03 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
 |
+0,12 |
|
8,54 |
8,74 |
8,44 |
8,64 |
12972 |
02.Feb / 20:31 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
 |
+0,005 |
|
5,005 |
5,155 |
4,958 |
5,035 |
57557 |
02.Feb / 20:53 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
 |
-0,10 |
|
45,00 |
45,20 |
44,80 |
45,00 |
2690 |
02.Feb / 19:33 |
| PUMA SE |
TRADE |
 |
+1,67 |
|
21,64 |
23,82 |
21,32 |
23,31 |
346061 |
02.Feb / 21:13 |
| PVA TEPLA AG O.N. |
TRADE |
 |
-0,56 |
|
26,50 |
26,50 |
25,70 |
26,00 |
9992 |
02.Feb / 21:13 |
| PWO AG INH O.N. |
TRADE |
 |
-0,40 |
|
26,60 |
26,60 |
26,00 |
26,40 |
1031 |
02.Feb / 16:45 |
| Q.BEYOND AG NA O.N. |
TRADE |
 |
+0,022 |
|
0,810 |
0,844 |
0,806 |
0,844 |
103908 |
02.Feb / 21:12 |
| R. STAHL AG NA O.N. |
TRADE |
 |
+0,10 |
|
14,80 |
14,80 |
14,40 |
14,70 |
6 |
02.Feb / 09:49 |
| RATIONAL AG |
TRADE |
 |
+5,00 |
|
678,50 |
685,50 |
675,50 |
682,00 |
169 |
02.Feb / 20:00 |
| |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
 |
-0,025 |
|
0,925 |
0,940 |
0,925 |
0,930 |
801 |
02.Feb / 12:17 |
| RHEINMETALL AG |
TRADE |
 |
-41,50 |
|
1765,00 |
1768,00 |
1725,50 |
1733,00 |
30527 |
02.Feb / 21:17 |
| RHOEN-KLINIKUM O.N. |
TRADE |
 |
+0,10 |
|
13,00 |
13,70 |
13,00 |
13,30 |
2641 |
02.Feb / 18:45 |
| RINGMETALL SE NA O.N. |
TRADE |
 |
-0,06 |
|
2,88 |
2,98 |
2,76 |
2,76 |
3030 |
02.Feb / 19:40 |
| ROY ASSET HLDG INH O.N. |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
 |
+0,08 |
|
53,02 |
53,98 |
52,82 |
53,48 |
142863 |
02.Feb / 21:16 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
 |
+0,34 |
|
16,90 |
17,36 |
16,72 |
17,28 |
11669 |
02.Feb / 21:12 |
| SALZGITTER AG O.N. |
TRADE |
 |
+1,18 |
|
44,20 |
46,26 |
43,62 |
45,88 |
16745 |
02.Feb / 21:11 |
| SAP SE O.N. |
TRADE |
 |
+5,80 |
|
171,00 |
176,48 |
169,12 |
175,80 |
437513 |
02.Feb / 21:18 |
| SARTORIUS AG O.N. |
TRADE |
 |
-0,20 |
|
187,20 |
188,80 |
184,20 |
188,80 |
605 |
02.Feb / 19:36 |
| SARTORIUS AG VZO O.N. |
TRADE |
 |
+0,20 |
|
233,40 |
236,40 |
231,10 |
235,90 |
3512 |
02.Feb / 21:16 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
 |
+0,10 |
|
14,40 |
14,80 |
14,30 |
14,50 |
2814 |
02.Feb / 21:17 |
| SCHOTT PHARMA INH O.N. |
TRADE |
 |
-0,02 |
|
14,34 |
14,44 |
14,18 |
14,32 |
19768 |
02.Feb / 20:16 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
 |
-0,25 |
|
5,75 |
5,75 |
5,35 |
5,45 |
1433 |
02.Feb / 21:03 |
| SCOUT24 SE NA O.N. |
TRADE |
 |
+0,55 |
|
83,15 |
84,75 |
83,15 |
84,75 |
1230 |
02.Feb / 20:56 |
| SECUNET SECURITY AG O.N. |
TRADE |
 |
-2,00 |
|
238,50 |
241,00 |
230,00 |
236,50 |
3180 |
02.Feb / 21:16 |
| SERVICEWARE SE INH O.N. |
TRADE |
 |
-0,30 |
|
18,30 |
18,30 |
17,85 |
17,85 |
835 |
02.Feb / 19:47 |
| SFC ENERGY AG |
TRADE |
 |
+0,26 |
|
13,80 |
14,30 |
13,76 |
14,24 |
14915 |
02.Feb / 21:09 |
| SGL CARBON SE O.N. |
TRADE |
 |
+0,045 |
|
4,055 |
4,200 |
4,015 |
4,095 |
251244 |
02.Feb / 20:55 |
| SIEMENS AG NA O.N. |
TRADE |
 |
+4,85 |
|
253,75 |
260,45 |
252,05 |
260,35 |
57702 |
02.Feb / 21:18 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
 |
+4,90 |
|
141,45 |
148,95 |
137,85 |
148,50 |
325673 |
02.Feb / 21:18 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
 |
+0,31 |
|
42,20 |
42,64 |
41,90 |
42,45 |
109380 |
02.Feb / 21:06 |
| SILTRONIC AG NA O.N. |
TRADE |
 |
-0,05 |
|
51,50 |
53,00 |
50,05 |
52,25 |
40302 |
02.Feb / 20:47 |
| SIMONA AG O.N. |
STG |
 |
+2,50 |
|
54,50 |
54,50 |
54,50 |
54,50 |
10 |
02.Feb / 10:54 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
 |
-0,04 |
|
1,655 |
1,755 |
1,655 |
1,660 |
7297 |
02.Feb / 15:28 |
| SINO-GERMAN UTD AG O.N. |
STG |
 |
+0,02 |
|
0,18 |
0,18 |
0,18 |
0,18 |
0 |
02.Feb / 21:01 |
| SIXT SE ST O.N. |
TRADE |
 |
+1,45 |
|
66,15 |
68,05 |
65,90 |
68,05 |
12781 |
02.Feb / 21:01 |
| SIXT SE VZO O.N. |
TRADE |
 |
+0,20 |
|
53,50 |
54,50 |
51,10 |
53,90 |
14498 |
02.Feb / 21:07 |
| SMA SOLAR TECHNOL.AG |
TRADE |
 |
-0,86 |
|
36,68 |
36,84 |
35,30 |
35,94 |
20444 |
02.Feb / 21:14 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
 |
+0,60 |
|
80,40 |
82,40 |
80,40 |
82,00 |
347 |
02.Feb / 15:23 |
| SOFTING AG O.N. |
TRADE |
 |
+0,06 |
|
2,88 |
2,88 |
2,68 |
2,80 |
806 |
02.Feb / 16:29 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
 |
+0,004 |
|
0,0075 |
0,0120 |
0,0070 |
0,0100 |
408000 |
02.Feb / 13:20 |
| STABILUS SE INH. O.N. |
TRADE |
 |
-0,22 |
|
19,40 |
19,50 |
18,82 |
19,50 |
26437 |
02.Feb / 20:48 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
 |
+1,00 |
|
118,80 |
120,00 |
118,00 |
119,60 |
283 |
02.Feb / 16:51 |
| STRATEC SE NA O.N. |
TRADE |
 |
-0,40 |
|
22,70 |
22,70 |
21,90 |
22,15 |
2243 |
02.Feb / 17:21 |
| STROEER SE + CO. KGAA |
TRADE |
 |
+0,25 |
|
33,80 |
34,35 |
33,55 |
34,05 |
26329 |
02.Feb / 21:09 |
| STS GROUP AG O.N. |
TRADE |
 |
+0,16 |
|
2,96 |
3,28 |
2,96 |
3,28 |
2053 |
02.Feb / 19:59 |
| SUEDZUCKER AG O.N. |
TRADE |
 |
-0,055 |
|
9,640 |
9,705 |
9,555 |
9,595 |
20980 |
02.Feb / 20:57 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
 |
+0,30 |
|
48,84 |
49,84 |
47,64 |
49,84 |
22514 |
02.Feb / 20:53 |
| SURTECO GROUP SE INH O.N. |
TRADE |
 |
-0,95 |
|
12,60 |
12,80 |
12,00 |
12,00 |
1672 |
02.Feb / 20:13 |
| SYMRISE AG INH. O.N. |
TRADE |
 |
-0,46 |
|
70,34 |
71,82 |
70,02 |
70,50 |
24104 |
02.Feb / 20:50 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
 |
+0,035 |
|
1,595 |
1,600 |
1,535 |
1,600 |
10799 |
02.Feb / 16:28 |
| TAG IMMOBILIEN AG |
TRADE |
 |
-0,24 |
|
14,06 |
14,39 |
13,87 |
14,04 |
15474 |
02.Feb / 20:46 |
| TAKKT AG O.N. |
TRADE |
 |
+0,065 |
|
3,675 |
3,710 |
3,535 |
3,710 |
53442 |
02.Feb / 20:10 |
| TALANX AG NA O.N. |
TRADE |
 |
+3,00 |
|
106,00 |
109,90 |
106,00 |
109,30 |
13227 |
02.Feb / 21:13 |
| TC UNTERHALTUNGSELEK. |
STG |
 |
-0,01 |
|
0,155 |
0,185 |
0,155 |
0,155 |
0 |
02.Feb / 21:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
 |
+0,12 |
|
5,630 |
5,795 |
5,555 |
5,735 |
231493 |
02.Feb / 21:12 |
| TECHNOTRANS SE NA O.N. |
TRADE |
 |
+0,50 |
|
32,70 |
34,00 |
31,80 |
33,50 |
5643 |
02.Feb / 18:29 |
| 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 |
 |
-0,001 |
|
0,0050 |
0,0050 |
0,0050 |
0,0050 |
10 |
02.Feb / 17:37 |
| THYSSENKRUPP AG O.N. |
TRADE |
 |
-0,11 |
|
10,950 |
11,290 |
10,835 |
11,150 |
396969 |
02.Feb / 21:12 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
 |
+0,225 |
|
9,015 |
9,200 |
8,950 |
9,195 |
46553 |
02.Feb / 21:02 |
| |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
 |
+0,56 |
|
32,28 |
33,24 |
32,26 |
33,24 |
12997 |
02.Feb / 21:03 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
 |
+0,019 |
|
0,187 |
0,192 |
0,167 |
0,188 |
30404 |
02.Feb / 17:44 |
| UNIPER SE NA O.N. |
TRADE |
 |
+0,70 |
|
35,70 |
36,30 |
34,50 |
36,30 |
2794 |
02.Feb / 20:32 |
| UNITED LABELS O.N. |
TRADE |
 |
+0,04 |
|
1,16 |
1,27 |
1,16 |
1,27 |
5094 |
02.Feb / 17:55 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
 |
+0,72 |
|
27,40 |
28,36 |
27,26 |
28,28 |
5416 |
02.Feb / 20:54 |
| UZIN UTZ SE O.N. |
TRADE |
 |
-0,50 |
|
77,50 |
77,50 |
74,50 |
75,50 |
355 |
02.Feb / 20:40 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
 |
-0,14 |
|
24,66 |
25,02 |
24,02 |
24,74 |
25433 |
02.Feb / 21:15 |
| VILLEROY + BOCH AG VZ |
TRADE |
 |
+0,50 |
|
17,95 |
18,35 |
17,90 |
18,30 |
44850 |
02.Feb / 21:16 |
| VISCOM SE O.N. |
TRADE |
 |
+0,02 |
|
4,26 |
4,28 |
3,92 |
4,24 |
16631 |
02.Feb / 19:32 |
| FAMICORD AG |
TRADE |
 |
-0,10 |
|
5,45 |
5,45 |
5,20 |
5,25 |
1360 |
02.Feb / 16:02 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
 |
+1,30 |
|
102,40 |
104,00 |
101,70 |
104,00 |
4941 |
02.Feb / 20:58 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
 |
+0,60 |
|
102,05 |
103,50 |
101,55 |
103,30 |
55866 |
02.Feb / 21:08 |
| VOLTATRON AG INH. O.N. |
TRADE |
 |
-0,33 |
|
4,72 |
4,91 |
4,20 |
4,41 |
29024 |
02.Feb / 20:57 |
| VONOVIA SE NA O.N. |
TRADE |
 |
+0,03 |
|
24,63 |
24,80 |
24,41 |
24,58 |
206772 |
02.Feb / 21:02 |
| VOSSLOH AG O.N. |
TRADE |
 |
+2,70 |
|
80,00 |
84,10 |
80,00 |
83,70 |
5819 |
02.Feb / 20:29 |
| WACKER CHEMIE O.N. |
TRADE |
 |
+1,20 |
|
68,45 |
69,65 |
66,40 |
69,60 |
18502 |
02.Feb / 21:15 |
| WACKER NEUSON SE NA O.N. |
TRADE |
 |
+0,34 |
|
19,18 |
19,66 |
19,00 |
19,66 |
10413 |
02.Feb / 20:59 |
| WASGAU PROD.HAND. NA O.N. |
STG |
 |
-0,75 |
|
8,90 |
8,90 |
8,25 |
8,25 |
0 |
02.Feb / 12:01 |
| WASHTEC AG O.N. |
TRADE |
 |
0 |
|
48,20 |
48,50 |
47,80 |
48,10 |
735 |
02.Feb / 16:52 |
| |
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 |
 |
-0,20 |
|
14,15 |
14,50 |
14,15 |
14,20 |
2188 |
02.Feb / 16:55 |
| WILD BUNCH AG O.N. |
STG |
 |
-1,00 |
|
25,00 |
25,00 |
24,00 |
24,00 |
10 |
02.Feb / 17:50 |
| NAKIKI SE INH O.N. |
TRADE |
 |
-0,008 |
|
0,381 |
0,420 |
0,381 |
0,420 |
2400 |
02.Feb / 11:14 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
 |
+0,28 |
|
15,08 |
15,34 |
15,02 |
15,32 |
10808 |
02.Feb / 20:17 |
| YOC AG O.N. |
TRADE |
 |
+0,04 |
|
6,98 |
9,30 |
6,72 |
7,28 |
23751 |
02.Feb / 20:47 |
| YOUR FAMILY ENTER.AG NA |
STG |
 |
+0,01 |
|
0,825 |
0,915 |
0,815 |
0,855 |
2 |
02.Feb / 21:01 |
| ZALANDO SE |
TRADE |
 |
+0,23 |
|
24,13 |
24,76 |
24,06 |
24,55 |
60139 |
02.Feb / 21:13 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
 |
-0,90 |
|
48,60 |
50,00 |
47,30 |
47,80 |
1107 |
02.Feb / 20:14 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |