| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
23,30 |
23,35 |
23,05 |
23,35 |
5155 |
01.Sep / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
8,04 |
8,04 |
8,00 |
8,00 |
67 |
01.Sep / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,026 |
|
0,996 |
0,996 |
0,934 |
0,956 |
14729 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,015 |
|
1,715 |
1,770 |
1,715 |
1,755 |
20422 |
01.Sep / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,30 |
|
6,70 |
6,70 |
6,70 |
6,80 |
10 |
01.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,01 |
|
1,51 |
1,61 |
1,51 |
1,60 |
10313 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,20 |
|
64,00 |
65,50 |
62,50 |
62,30 |
3488 |
01.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,15 |
|
151,00 |
151,80 |
147,70 |
149,15 |
41752 |
01.Sep / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,00 |
23,10 |
23,00 |
23,00 |
19 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,13 |
|
35,94 |
36,15 |
34,67 |
34,80 |
55162 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,20 |
|
3,30 |
3,34 |
3,24 |
3,28 |
2097 |
01.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,40 |
67,80 |
67,40 |
67,60 |
78 |
01.Sep / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,20 |
12,30 |
12,20 |
12,20 |
580 |
31.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,25 |
|
16,05 |
16,05 |
15,60 |
15,60 |
2162 |
01.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,00 |
|
449,50 |
453,90 |
447,90 |
450,40 |
33866 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-3,50 |
|
164,10 |
165,80 |
160,30 |
162,60 |
1695 |
01.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,43 |
|
20,10 |
20,85 |
19,86 |
19,98 |
2444 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-4,00 |
|
100,80 |
102,40 |
97,20 |
97,80 |
6800 |
01.Sep / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,15 |
|
13,80 |
13,90 |
13,55 |
13,65 |
12242 |
01.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
-4,00 |
|
176,50 |
180,30 |
172,70 |
173,10 |
3123 |
01.Sep / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,70 |
|
22,40 |
22,48 |
21,68 |
21,68 |
19135 |
01.Sep / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,05 |
|
1,895 |
1,985 |
1,875 |
1,925 |
449 |
01.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
0 |
|
52,73 |
53,78 |
52,62 |
52,88 |
179355 |
01.Sep / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,35 |
|
23,25 |
23,50 |
22,75 |
22,85 |
4743 |
01.Sep / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,14 |
|
6,90 |
7,00 |
6,82 |
6,86 |
96 |
01.Sep / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,52 |
|
62,04 |
62,26 |
60,22 |
60,64 |
75708 |
01.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,33 |
|
48,88 |
49,29 |
48,38 |
48,59 |
112214 |
01.Sep / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,24 |
|
8,52 |
9,50 |
8,50 |
9,00 |
580 |
01.Sep / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,02 |
|
2,650 |
2,685 |
2,565 |
2,645 |
27929 |
01.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-1,12 |
|
37,24 |
37,42 |
36,14 |
36,36 |
14826 |
01.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,62 |
|
79,00 |
79,80 |
77,04 |
77,16 |
8027 |
01.Sep / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,01 |
|
3,12 |
3,19 |
3,12 |
3,16 |
2001 |
01.Sep / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,30 |
|
9,62 |
9,62 |
9,06 |
9,18 |
795 |
01.Sep / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,26 |
|
3,31 |
3,31 |
3,09 |
3,21 |
771 |
01.Sep / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,20 |
|
46,60 |
48,00 |
46,40 |
47,20 |
1260 |
01.Sep / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,11 |
|
2,46 |
2,51 |
2,36 |
2,45 |
2285 |
01.Sep / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-3,05 |
|
83,75 |
83,95 |
80,25 |
81,10 |
11555 |
01.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 |
|
-0,03 |
|
3,290 |
3,315 |
3,205 |
3,230 |
83205 |
01.Sep / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,13 |
|
2,73 |
2,80 |
2,66 |
2,71 |
15084 |
01.Sep / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,036 |
|
0,700 |
0,700 |
0,566 |
0,640 |
196889 |
01.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,52 |
|
62,62 |
63,68 |
62,16 |
62,32 |
3863 |
01.Sep / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
21,50 |
21,60 |
21,20 |
21,40 |
3934 |
01.Sep / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
+0,80 |
|
21,20 |
22,00 |
21,20 |
22,00 |
1 |
01.Sep / 14:17 |
| CANCOM SE O.N. |
TRADE |
|
+0,35 |
|
22,10 |
23,10 |
21,50 |
22,45 |
15492 |
01.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,82 |
|
32,08 |
33,00 |
31,80 |
32,56 |
34120 |
01.Sep / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,16 |
|
4,025 |
4,025 |
3,900 |
3,970 |
603 |
01.Sep / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,02 |
|
7,28 |
7,28 |
6,98 |
6,96 |
2669 |
01.Sep / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,40 |
|
105,60 |
107,00 |
105,60 |
106,20 |
2565 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0200 |
2308 |
31.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,30 |
|
40,02 |
40,28 |
39,28 |
39,60 |
73121 |
01.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,16 |
|
71,08 |
71,74 |
69,66 |
70,36 |
12010 |
01.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,30 |
|
59,90 |
60,20 |
59,80 |
60,10 |
1885 |
01.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,15 |
|
58,55 |
58,70 |
57,05 |
57,25 |
22227 |
01.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,65 |
|
46,86 |
47,12 |
46,05 |
46,12 |
43123 |
01.Sep / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,40 |
|
28,40 |
28,60 |
28,00 |
28,20 |
53 |
01.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,18 |
|
36,78 |
36,98 |
36,71 |
36,75 |
22945 |
01.Sep / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,26 |
2,28 |
2,22 |
2,24 |
5712 |
01.Sep / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,042 |
|
0,478 |
0,478 |
0,356 |
0,392 |
4103 |
01.Sep / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,45 |
|
39,15 |
39,65 |
38,75 |
39,00 |
1521 |
01.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,255 |
|
34,505 |
34,650 |
33,635 |
34,205 |
389458 |
01.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-5,20 |
|
287,90 |
288,00 |
282,80 |
283,40 |
6339 |
01.Sep / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,08 |
|
18,40 |
18,40 |
18,10 |
18,14 |
2915 |
01.Sep / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,88 |
|
55,82 |
56,58 |
55,02 |
55,18 |
31738 |
01.Sep / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,24 |
|
17,52 |
17,64 |
17,16 |
17,32 |
26491 |
01.Sep / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,17 |
|
12,49 |
12,94 |
12,38 |
12,56 |
519132 |
01.Sep / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,04 |
|
1,305 |
1,390 |
1,305 |
1,345 |
994 |
01.Sep / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,30 |
275 |
27.Aug / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
+0,20 |
|
47,30 |
47,60 |
47,30 |
47,50 |
213 |
01.Sep / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,44 |
|
7,98 |
7,98 |
7,50 |
7,74 |
9402 |
01.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,94 |
|
45,26 |
45,49 |
43,90 |
44,54 |
23107 |
01.Sep / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+2,20 |
|
84,60 |
88,20 |
83,00 |
86,20 |
1933 |
01.Sep / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+2,20 |
|
111,60 |
117,00 |
111,60 |
114,80 |
5186 |
01.Sep / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
21,10 |
21,25 |
20,90 |
21,20 |
9689 |
01.Sep / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,03 |
|
1,385 |
1,390 |
1,355 |
1,355 |
10938 |
01.Sep / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,096 |
|
3,402 |
3,518 |
3,296 |
3,326 |
184404 |
01.Sep / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,60 |
|
12,90 |
12,90 |
12,70 |
12,40 |
27 |
01.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,03 |
|
28,37 |
28,49 |
27,79 |
28,30 |
281717 |
01.Sep / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,24 |
|
18,58 |
18,58 |
17,90 |
18,08 |
7677 |
01.Sep / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,65 |
|
75,60 |
75,90 |
74,70 |
75,00 |
14599 |
01.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,07 |
|
17,755 |
17,990 |
17,605 |
17,660 |
314981 |
01.Sep / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,01 |
|
13,12 |
13,19 |
12,99 |
13,07 |
15967 |
01.Sep / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,30 |
|
7,15 |
7,15 |
6,90 |
7,10 |
321 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
01.Sep / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,80 |
|
131,20 |
133,60 |
128,40 |
130,80 |
4225 |
01.Sep / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,08 |
|
5,29 |
5,29 |
5,13 |
5,14 |
11128 |
01.Sep / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,12 |
|
2,06 |
2,08 |
2,06 |
2,22 |
2 |
01.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,005 |
|
1,010 |
1,020 |
1,005 |
1,015 |
14920 |
01.Sep / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,00 |
|
69,00 |
69,20 |
68,00 |
68,40 |
701 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,60 |
|
25,95 |
26,10 |
24,30 |
24,65 |
35762 |
01.Sep / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,33 |
|
18,98 |
19,20 |
18,57 |
18,68 |
77806 |
01.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,082 |
|
3,268 |
3,276 |
3,152 |
3,172 |
329632 |
01.Sep / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,06 |
|
2,72 |
2,72 |
2,66 |
2,66 |
0 |
01.Sep / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,80 |
10,80 |
10,60 |
10,80 |
44 |
01.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,05 |
|
39,20 |
39,45 |
38,75 |
39,05 |
16351 |
01.Sep / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54 |
54 |
54 |
54 |
81 |
01.Sep / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,42 |
|
38,26 |
38,58 |
37,74 |
37,82 |
6482 |
01.Sep / 22:25 |
| FORIS AG |
TRADE |
|
+0,10 |
|
3,10 |
3,10 |
2,90 |
2,98 |
1021 |
01.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
11,15 |
11,30 |
11,15 |
11,25 |
2025 |
01.Sep / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-5,70 |
|
78,10 |
78,15 |
72,00 |
72,20 |
8398 |
01.Sep / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,70 |
|
63,20 |
63,50 |
62,25 |
62,30 |
2976 |
01.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,04 |
|
24,32 |
24,52 |
24,12 |
24,20 |
53138 |
01.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,06 |
|
39,24 |
39,85 |
39,17 |
39,39 |
6252 |
01.Sep / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,06 |
|
4,42 |
4,42 |
4,40 |
4,24 |
450 |
01.Sep / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,10 |
|
34,70 |
35,20 |
34,20 |
34,80 |
3419 |
01.Sep / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,08 |
|
39,98 |
40,48 |
39,98 |
40,20 |
4297 |
01.Sep / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,063 |
|
0,383 |
0,383 |
0,383 |
0,344 |
3 |
01.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
-1,80 |
|
66,80 |
67,30 |
64,45 |
65,20 |
11764 |
01.Sep / 22:25 |
| GELSENWASSER AG |
STG |
|
+25,00 |
|
565 |
590 |
565 |
590 |
6 |
01.Sep / 13:52 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-1,08 |
|
27,86 |
28,30 |
26,82 |
26,80 |
62491 |
01.Sep / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
14,40 |
14,40 |
14,15 |
14,10 |
4041 |
01.Sep / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+1,05 |
|
25,40 |
26,95 |
25,40 |
26,25 |
45969 |
01.Sep / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0028 |
|
0,0198 |
0,0198 |
0,0142 |
0,0170 |
10245 |
01.Sep / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+2,00 |
|
11,80 |
13,80 |
11,50 |
13,70 |
5782 |
01.Sep / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,30 |
|
11,70 |
11,86 |
11,42 |
11,44 |
14712 |
01.Sep / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,20 |
|
6,80 |
7,02 |
6,80 |
7,10 |
9541 |
01.Sep / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,02 |
|
4,255 |
4,305 |
4,220 |
4,265 |
94144 |
01.Sep / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,10 |
|
21,60 |
21,70 |
21,50 |
21,60 |
1611 |
01.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,20 |
|
257,20 |
260,40 |
255,00 |
259,40 |
10908 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,90 |
|
130,50 |
131,40 |
128,30 |
129,60 |
1707 |
01.Sep / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,85 |
|
17,20 |
17,20 |
16,05 |
16,40 |
1798 |
01.Sep / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-4,00 |
|
124 |
124 |
120 |
120 |
0 |
01.Sep / 20:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,65 |
|
164,70 |
165,35 |
161,75 |
162,80 |
17956 |
01.Sep / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,04 |
|
2,45 |
2,59 |
2,45 |
2,54 |
21040 |
01.Sep / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,022 |
|
1,479 |
1,505 |
1,451 |
1,474 |
246129 |
01.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,80 |
|
71,20 |
71,20 |
69,60 |
69,90 |
8 |
01.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,035 |
|
2,751 |
2,800 |
2,653 |
2,688 |
110747 |
01.Sep / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,05 |
|
70,35 |
71,00 |
70,30 |
70,35 |
1506 |
01.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,06 |
|
75,72 |
76,80 |
75,52 |
75,60 |
4323 |
01.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-3,22 |
|
85,82 |
85,86 |
81,84 |
82,08 |
36778 |
01.Sep / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,02 |
|
0,805 |
0,805 |
0,805 |
0,825 |
1006 |
01.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-10,40 |
|
417,20 |
422,00 |
406,00 |
408,00 |
8337 |
01.Sep / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,10 |
|
82,30 |
83,70 |
82,30 |
83,20 |
2323 |
01.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,28 |
|
38,77 |
39,38 |
38,59 |
38,72 |
23376 |
01.Sep / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-4,75 |
|
87,15 |
88,35 |
82,55 |
83,70 |
4873 |
01.Sep / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,65 |
|
36,80 |
37,50 |
36,75 |
37,25 |
25736 |
01.Sep / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,90 |
6,90 |
6,90 |
6,80 |
1 |
27.Aug / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,86 |
|
56,15 |
57,76 |
54,56 |
55,28 |
202645 |
01.Sep / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-1,30 |
|
45,30 |
45,30 |
43,65 |
44,00 |
3175 |
01.Sep / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,14 |
|
7,54 |
7,62 |
7,36 |
7,48 |
2067 |
01.Sep / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,115 |
|
1,500 |
1,545 |
1,325 |
1,355 |
21268 |
01.Sep / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,322 |
0,322 |
0,322 |
0,328 |
430 |
27.Aug / 00:00 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
0 |
|
1,590 |
1,655 |
1,590 |
1,625 |
137 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-1,22 |
|
35,18 |
35,38 |
34,02 |
34,22 |
14925 |
01.Sep / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,30 |
|
25,40 |
25,40 |
25,10 |
25,20 |
4981 |
01.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,56 |
|
39,86 |
39,98 |
38,70 |
39,06 |
10005 |
01.Sep / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,50 |
|
63,10 |
63,10 |
60,50 |
60,80 |
1578 |
01.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-1,04 |
|
26,52 |
26,52 |
25,32 |
25,44 |
18496 |
01.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,43 |
|
16,50 |
16,97 |
16,43 |
16,90 |
162442 |
01.Sep / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,01 |
|
1,820 |
1,865 |
1,560 |
1,710 |
24025 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,30 |
|
6,40 |
6,40 |
6,40 |
6,40 |
0 |
01.Sep / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,18 |
2,26 |
2,18 |
2,16 |
1416 |
01.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,69 |
|
43,62 |
44,16 |
42,51 |
42,64 |
10167 |
01.Sep / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,12 |
3,12 |
3,12 |
3,08 |
1070 |
01.Sep / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,12 |
|
11,72 |
11,72 |
11,60 |
11,66 |
1948 |
01.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,50 |
|
105,40 |
105,40 |
102,10 |
102,50 |
851 |
01.Sep / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,38 |
|
9,07 |
9,07 |
8,43 |
8,50 |
4470 |
01.Sep / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,013 |
|
0,273 |
0,279 |
0,252 |
0,261 |
103307 |
01.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-2,60 |
|
121,40 |
121,40 |
118,20 |
118,40 |
2219 |
01.Sep / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+8,00 |
|
950 |
964 |
942 |
946 |
103 |
01.Sep / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-16,00 |
|
872 |
878 |
851 |
855 |
234 |
01.Sep / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
77,70 |
78,40 |
76,80 |
78,00 |
813 |
01.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
-0,12 |
|
14,91 |
15,33 |
14,73 |
14,94 |
29201 |
01.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,26 |
|
49,18 |
49,36 |
48,14 |
48,96 |
26081 |
01.Sep / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
0 |
|
13,15 |
13,25 |
12,95 |
13,05 |
3647 |
01.Sep / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,04 |
|
0,214 |
0,220 |
0,122 |
0,180 |
0 |
01.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,45 |
|
13,30 |
13,40 |
12,75 |
12,85 |
35819 |
01.Sep / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,01 |
|
3,87 |
3,87 |
3,79 |
3,88 |
1100 |
01.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
02.Sep / 03:24 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,278 |
|
7,850 |
7,876 |
7,600 |
7,610 |
1197556 |
01.Sep / 22:25 |
| MAINOVA AG O.N. |
STG |
|
-4,00 |
|
400 |
400 |
396 |
396 |
0 |
01.Sep / 10:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+4,50 |
|
186,50 |
193,50 |
186,50 |
192,00 |
2149 |
01.Sep / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
14,35 |
14,35 |
14,10 |
14,10 |
621 |
01.Sep / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,065 |
|
0,850 |
0,850 |
0,825 |
0,870 |
2930 |
01.Sep / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,11 |
|
3,47 |
3,47 |
3,11 |
3,22 |
6774 |
01.Sep / 22:25 |
| MBB SE O.N. |
TRADE |
|
-2,80 |
|
186,60 |
186,60 |
180,20 |
182,60 |
226 |
01.Sep / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,10 |
|
5,45 |
5,45 |
5,40 |
5,45 |
4400 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,16 |
|
11,28 |
11,28 |
10,98 |
11,16 |
3101 |
01.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,335 |
|
47,245 |
47,610 |
46,015 |
46,595 |
123368 |
01.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,35 |
|
141,60 |
142,85 |
138,80 |
139,30 |
11328 |
01.Sep / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,40 |
|
4,82 |
5,50 |
4,82 |
5,40 |
0 |
01.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 |
|
23,20 |
24,20 |
23,20 |
24,20 |
41 |
28.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,025 |
|
1,130 |
1,195 |
1,085 |
1,130 |
10842 |
01.Sep / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,05 |
|
9,35 |
9,49 |
9,34 |
9,34 |
13030 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-10,20 |
|
351,90 |
352,00 |
340,80 |
342,20 |
7787 |
01.Sep / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,02 |
|
4,40 |
4,40 |
4,32 |
4,28 |
41 |
01.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,00 |
|
517,60 |
527,20 |
517,20 |
522,80 |
28185 |
01.Sep / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,20 |
|
25,50 |
25,85 |
25,35 |
25,35 |
14085 |
01.Sep / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,40 |
|
30,30 |
30,40 |
30,30 |
30,30 |
202 |
01.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,15 |
|
78,00 |
78,45 |
77,95 |
78,20 |
2808 |
01.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-2,45 |
|
70,25 |
70,40 |
67,30 |
67,85 |
19910 |
01.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 |
|
-0,21 |
|
3,47 |
3,47 |
3,27 |
3,38 |
1011 |
01.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,016 |
|
1,270 |
1,398 |
1,270 |
1,360 |
5923 |
01.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,64 |
|
37,56 |
37,82 |
36,50 |
36,92 |
41755 |
01.Sep / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,10 |
|
15,60 |
16,20 |
15,60 |
16,10 |
0 |
01.Sep / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,16 |
|
19,88 |
20,00 |
19,82 |
19,80 |
3159 |
01.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-24,50 |
|
213,50 |
213,50 |
181,80 |
183,00 |
33918 |
01.Sep / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,04 |
|
4,70 |
4,78 |
4,70 |
4,72 |
438 |
01.Sep / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
18,90 |
19,30 |
18,60 |
18,80 |
0 |
01.Sep / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,060 |
0,060 |
0,060 |
0,065 |
592 |
01.Sep / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,041 |
0,041 |
0,040 |
0,040 |
0 |
01.Sep / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,035 |
|
1,665 |
1,665 |
1,505 |
1,560 |
2190 |
01.Sep / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,19 |
|
7,57 |
7,57 |
7,32 |
7,39 |
7509 |
01.Sep / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,07 |
|
0,50 |
0,50 |
0,45 |
0,47 |
0 |
01.Sep / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
164,60 |
164,80 |
163,80 |
163,80 |
211 |
01.Sep / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,02 |
|
2,12 |
2,12 |
2,12 |
2,12 |
2060 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,006 |
|
0,286 |
0,300 |
0,270 |
0,270 |
0 |
01.Sep / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
01.Sep / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,14 |
|
7,40 |
7,41 |
7,11 |
7,15 |
27257 |
01.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,32 |
|
28,49 |
28,76 |
27,92 |
28,16 |
55544 |
01.Sep / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,24 |
|
8,79 |
8,79 |
8,55 |
8,61 |
3676 |
01.Sep / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,106 |
|
3,808 |
3,840 |
3,712 |
3,746 |
12211 |
01.Sep / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,10 |
45,10 |
44,70 |
44,90 |
510 |
01.Sep / 22:25 |
| PUMA SE |
TRADE |
|
-1,04 |
|
25,27 |
25,50 |
24,08 |
24,23 |
54416 |
01.Sep / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,70 |
|
31,10 |
31,18 |
29,98 |
30,26 |
8507 |
01.Sep / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
22,20 |
22,20 |
21,80 |
22,00 |
967 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,40 |
|
13,10 |
13,20 |
12,40 |
12,70 |
498 |
01.Sep / 22:25 |
| RATIONAL AG |
TRADE |
|
-2,50 |
|
627,50 |
627,50 |
617,00 |
622,00 |
392 |
01.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,01 |
1,05 |
1,01 |
1,04 |
4614 |
31.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-40,80 |
|
1114,60 |
1117,20 |
1071,00 |
1076,00 |
36684 |
01.Sep / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,30 |
|
14,50 |
14,60 |
14,50 |
14,70 |
7 |
01.Sep / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,90 |
2,90 |
2,76 |
2,84 |
2992 |
01.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,28 |
|
59,00 |
60,10 |
58,22 |
58,48 |
157494 |
01.Sep / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,40 |
|
22,35 |
22,35 |
21,50 |
21,75 |
7118 |
01.Sep / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,30 |
|
57,05 |
58,45 |
54,70 |
55,70 |
8757 |
01.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
-6,48 |
|
189,20 |
189,88 |
182,14 |
183,04 |
139533 |
01.Sep / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-2,20 |
|
198,60 |
201,50 |
193,40 |
194,20 |
306 |
01.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,20 |
|
248,10 |
254,50 |
245,80 |
246,50 |
3225 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
15,05 |
15,35 |
15,05 |
15,30 |
184 |
01.Sep / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,05 |
|
22,95 |
23,55 |
22,90 |
23,15 |
4513 |
01.Sep / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
0 |
|
5,42 |
5,42 |
5,12 |
5,22 |
5939 |
31.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,25 |
|
80,00 |
80,05 |
77,30 |
77,80 |
12408 |
01.Sep / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-2,40 |
|
178,40 |
182,40 |
176,40 |
178,20 |
1116 |
01.Sep / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
14,60 |
14,60 |
14,45 |
14,35 |
905 |
01.Sep / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,10 |
|
20,75 |
21,35 |
20,75 |
21,10 |
10556 |
01.Sep / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,005 |
|
4,145 |
4,145 |
4,060 |
4,095 |
11344 |
01.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-6,90 |
|
284,05 |
285,00 |
276,10 |
277,00 |
48785 |
01.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-2,34 |
|
142,68 |
143,50 |
139,22 |
140,10 |
180507 |
01.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,05 |
|
39,01 |
39,61 |
38,86 |
39,21 |
29024 |
01.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-3,80 |
|
79,10 |
80,20 |
75,00 |
75,60 |
12050 |
01.Sep / 22:25 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
73,00 |
73,50 |
73,00 |
73,00 |
0 |
01.Sep / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,12 |
|
7,96 |
7,98 |
7,82 |
7,84 |
2937 |
01.Sep / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
01.Sep / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-1,90 |
|
73,40 |
73,50 |
71,35 |
71,45 |
7612 |
01.Sep / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,90 |
|
61,00 |
61,30 |
60,10 |
60,20 |
9105 |
01.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,20 |
|
59,65 |
60,20 |
56,80 |
56,90 |
25552 |
01.Sep / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,20 |
|
81,00 |
81,40 |
81,00 |
81,60 |
67 |
01.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,06 |
|
2,46 |
2,46 |
2,32 |
2,36 |
850 |
01.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 |
|
-0,48 |
|
17,28 |
17,40 |
16,46 |
16,62 |
4372 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,60 |
|
103,20 |
103,40 |
100,20 |
102,80 |
4376 |
01.Sep / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,10 |
|
25,25 |
25,85 |
24,50 |
24,90 |
3738 |
01.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-1,56 |
|
39,38 |
39,38 |
37,64 |
37,96 |
7823 |
01.Sep / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,01 |
|
4,95 |
5,14 |
4,83 |
4,92 |
4737 |
01.Sep / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,10 |
|
12,70 |
12,90 |
12,66 |
12,78 |
41473 |
01.Sep / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-2,15 |
|
69,95 |
70,95 |
67,00 |
67,85 |
16634 |
01.Sep / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
7,60 |
7,75 |
7,50 |
7,50 |
834 |
01.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,14 |
|
93,88 |
94,20 |
91,86 |
91,98 |
15981 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,015 |
|
1,220 |
1,240 |
1,200 |
1,205 |
2099 |
01.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,30 |
|
12,64 |
12,69 |
12,27 |
12,45 |
38542 |
01.Sep / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,045 |
|
2,755 |
2,755 |
2,665 |
2,700 |
5094 |
01.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
125,90 |
127,30 |
125,20 |
125,30 |
5652 |
01.Sep / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
01.Sep / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,035 |
|
7,035 |
7,260 |
7,005 |
7,070 |
393409 |
01.Sep / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,65 |
|
27,90 |
28,20 |
27,25 |
27,35 |
2624 |
01.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 |
|
-0,001 |
|
0,0095 |
0,0095 |
0,0095 |
0,0105 |
2000 |
01.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,175 |
|
14,395 |
14,570 |
13,910 |
14,140 |
272014 |
01.Sep / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,19 |
|
7,995 |
8,060 |
7,850 |
7,865 |
42254 |
01.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,18 |
|
38,36 |
38,54 |
37,52 |
37,84 |
4741 |
01.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 |
|
+0,95 |
|
45,05 |
46,20 |
45,05 |
45,95 |
1764 |
01.Sep / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,044 |
|
1,000 |
1,000 |
0,952 |
1,000 |
18 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,24 |
|
27,30 |
27,30 |
26,84 |
26,86 |
15371 |
01.Sep / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,40 |
|
66 |
69 |
66 |
69 |
508 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,20 |
|
31,36 |
31,88 |
30,44 |
31,14 |
13146 |
01.Sep / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,10 |
|
15,10 |
15,10 |
14,80 |
14,90 |
28454 |
01.Sep / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,14 |
|
5,78 |
5,78 |
5,50 |
5,50 |
2187 |
01.Sep / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,03 |
|
2,94 |
2,94 |
2,87 |
2,91 |
220 |
01.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,10 |
|
78,05 |
79,20 |
76,15 |
76,70 |
10501 |
01.Sep / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,02 |
|
77,44 |
78,32 |
75,70 |
76,14 |
74073 |
01.Sep / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,035 |
|
3,78 |
4,04 |
3,78 |
3,92 |
2125 |
01.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,18 |
|
19,300 |
19,340 |
18,785 |
18,980 |
758259 |
01.Sep / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,05 |
|
60,70 |
61,10 |
59,25 |
59,85 |
5822 |
01.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,55 |
|
94,50 |
96,25 |
92,40 |
93,35 |
3749 |
01.Sep / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,55 |
|
22,85 |
22,85 |
21,70 |
22,35 |
8097 |
01.Sep / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,15 |
|
8,50 |
8,55 |
8,50 |
8,55 |
0 |
01.Sep / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,30 |
|
39,90 |
40,00 |
39,20 |
39,80 |
1256 |
01.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 |
|
-0,45 |
|
12,65 |
12,65 |
12,10 |
12,25 |
2327 |
01.Sep / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
01.Sep / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,0515 |
|
0,219 |
0,219 |
0,219 |
0,185 |
4727 |
01.Sep / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,08 |
|
14,48 |
14,52 |
14,32 |
14,34 |
3898 |
01.Sep / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,18 |
|
4,91 |
4,94 |
4,78 |
4,94 |
2626 |
01.Sep / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,195 |
0,230 |
0,180 |
0,180 |
0 |
01.Sep / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,37 |
|
24,52 |
24,88 |
24,03 |
24,14 |
103763 |
01.Sep / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,30 |
|
43,00 |
43,70 |
43,00 |
43,40 |
220 |
01.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
