| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,40 |
|
23,75 |
24,10 |
23,60 |
23,60 |
21240 |
14.Sep / 17:53 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
7,96 |
7,96 |
7,94 |
8,00 |
1067 |
09.Sep / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,024 |
|
0,966 |
0,966 |
0,930 |
0,932 |
6113 |
14.Sep / 15:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,04 |
|
1,755 |
1,815 |
1,755 |
1,800 |
80318 |
14.Sep / 14:58 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,55 |
6,55 |
6,55 |
6,60 |
180 |
08.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,08 |
|
1,72 |
1,72 |
1,69 |
1,69 |
540 |
14.Sep / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,40 |
|
58,60 |
59,90 |
58,60 |
59,20 |
508 |
14.Sep / 15:29 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,40 |
|
141,50 |
144,40 |
140,90 |
144,00 |
28584 |
14.Sep / 18:28 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
22,60 |
22,60 |
22,50 |
22,50 |
500 |
14.Sep / 14:50 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
14.Sep / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-3,85 |
|
36,50 |
36,50 |
33,02 |
33,63 |
225298 |
14.Sep / 18:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,06 |
|
3,20 |
3,28 |
3,20 |
3,28 |
2 |
14.Sep / 15:41 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,60 |
|
67,60 |
67,80 |
67,40 |
67,40 |
736 |
14.Sep / 17:02 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,40 |
|
12,90 |
12,90 |
12,90 |
12,90 |
1 |
14.Sep / 17:12 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
15,15 |
15,35 |
15,15 |
15,20 |
956 |
14.Sep / 17:27 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,20 |
|
440,60 |
444,90 |
440,10 |
444,50 |
18049 |
14.Sep / 18:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,50 |
|
160,10 |
161,30 |
158,50 |
160,20 |
2917 |
14.Sep / 17:09 |
| AMADEUS FIRE AG |
TRADE |
|
-0,68 |
|
17,70 |
18,70 |
17,54 |
17,54 |
2098 |
14.Sep / 16:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,60 |
|
88,60 |
92,60 |
88,60 |
91,40 |
2763 |
14.Sep / 17:38 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,05 |
|
13,05 |
13,05 |
12,85 |
13,05 |
7190 |
14.Sep / 17:54 |
| AURUBIS AG |
TRADE |
|
-9,20 |
|
173,50 |
173,50 |
163,10 |
163,80 |
10276 |
14.Sep / 18:21 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-1,06 |
|
20,12 |
20,26 |
19,02 |
19,08 |
65344 |
14.Sep / 18:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,055 |
|
2,030 |
2,030 |
1,905 |
1,905 |
1848 |
14.Sep / 17:35 |
| BASF SE NA O.N. |
TRADE |
|
+0,30 |
|
52,01 |
52,61 |
51,77 |
52,36 |
118500 |
14.Sep / 18:25 |
| BASLER AG O.N. |
TRADE |
|
-1,75 |
|
22,85 |
22,85 |
20,85 |
21,20 |
14758 |
14.Sep / 18:24 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,52 |
|
6,72 |
6,90 |
6,30 |
6,40 |
1426 |
14.Sep / 16:15 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,02 |
|
63,02 |
64,16 |
62,22 |
63,14 |
45860 |
14.Sep / 18:21 |
| BAYER AG NA O.N. |
TRADE |
|
+1,27 |
|
48,50 |
50,32 |
48,11 |
49,41 |
301577 |
14.Sep / 18:28 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,50 |
|
8,70 |
8,84 |
8,50 |
8,50 |
765 |
14.Sep / 18:00 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,045 |
|
2,565 |
2,565 |
2,515 |
2,515 |
8276 |
14.Sep / 17:29 |
| BECHTLE AG O.N. |
TRADE |
|
+0,14 |
|
35,22 |
36,10 |
35,06 |
35,64 |
9515 |
14.Sep / 18:16 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,40 |
|
73,48 |
75,16 |
73,06 |
74,62 |
6560 |
14.Sep / 18:09 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,05 |
|
3,50 |
3,53 |
3,49 |
3,49 |
7589 |
14.Sep / 17:41 |
| BERTRANDT AG O.N. |
TRADE |
|
0 |
|
8,78 |
8,92 |
8,50 |
8,60 |
6666 |
14.Sep / 15:47 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,05 |
|
3,10 |
3,25 |
3,10 |
3,18 |
297 |
14.Sep / 15:53 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,10 |
|
47,10 |
47,10 |
46,10 |
46,30 |
1395 |
14.Sep / 16:11 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,06 |
|
2,53 |
2,53 |
2,33 |
2,40 |
2465 |
14.Sep / 13:18 |
| BILFINGER SE O.N. |
TRADE |
|
-2,60 |
|
76,00 |
76,00 |
72,00 |
73,35 |
21576 |
14.Sep / 18:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,035 |
|
3,205 |
3,265 |
3,205 |
3,260 |
54301 |
14.Sep / 18:27 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,02 |
|
2,72 |
2,85 |
2,72 |
2,85 |
14019 |
14.Sep / 18:22 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,018 |
|
0,616 |
0,616 |
0,554 |
0,582 |
23335 |
14.Sep / 17:29 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,50 |
|
60,42 |
61,78 |
60,42 |
61,08 |
2924 |
14.Sep / 18:00 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
21,00 |
21,40 |
21,00 |
21,10 |
26 |
14.Sep / 16:02 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
20 |
14.Sep / 18:01 |
| CANCOM SE O.N. |
TRADE |
|
+0,50 |
|
21,75 |
22,90 |
21,70 |
22,75 |
15035 |
14.Sep / 18:21 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,06 |
|
29,90 |
30,90 |
29,72 |
30,46 |
10900 |
14.Sep / 18:22 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,10 |
|
3,915 |
4,000 |
3,895 |
4,000 |
1645 |
14.Sep / 17:19 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
7,86 |
7,86 |
7,60 |
7,64 |
4031 |
14.Sep / 17:29 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+4,00 |
|
105,80 |
109,00 |
104,60 |
109,00 |
627 |
14.Sep / 18:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,008 |
|
0,0135 |
0,0135 |
0,0135 |
0,0135 |
50 |
14.Sep / 11:31 |
| COMMERZBANK AG |
TRADE |
|
-0,15 |
|
42,50 |
42,89 |
42,04 |
42,77 |
128059 |
14.Sep / 18:16 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,08 |
|
69,86 |
70,42 |
68,80 |
70,38 |
3614 |
14.Sep / 18:17 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,90 |
60,20 |
59,90 |
59,90 |
1331 |
14.Sep / 17:39 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,60 |
|
56,90 |
57,45 |
56,15 |
56,35 |
20849 |
14.Sep / 18:24 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,17 |
|
44,17 |
44,47 |
43,55 |
44,03 |
32079 |
14.Sep / 18:21 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
27,60 |
27,60 |
27,60 |
27,60 |
25 |
14.Sep / 13:35 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,01 |
|
36,68 |
36,94 |
36,67 |
36,82 |
2073 |
14.Sep / 16:40 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,02 |
|
2,24 |
2,24 |
2,22 |
2,24 |
310 |
14.Sep / 15:29 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,028 |
|
0,388 |
0,388 |
0,372 |
0,404 |
12207 |
11.Sep / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,60 |
|
37,05 |
38,00 |
37,05 |
38,00 |
969 |
14.Sep / 15:21 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,58 |
|
34,745 |
34,795 |
33,795 |
34,295 |
353932 |
14.Sep / 18:18 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+6,00 |
|
276,00 |
285,80 |
275,20 |
282,00 |
9827 |
14.Sep / 18:21 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,08 |
|
17,62 |
17,84 |
17,52 |
17,84 |
4062 |
14.Sep / 18:08 |
| DHL AG |
TRADE |
|
+0,94 |
|
54,88 |
55,98 |
54,60 |
55,84 |
35279 |
14.Sep / 18:28 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,14 |
|
16,32 |
16,44 |
16,14 |
16,24 |
12802 |
14.Sep / 18:08 |
| DEUTZ AG O.N. |
TRADE |
|
-1,00 |
|
12,89 |
12,90 |
11,71 |
11,81 |
543758 |
14.Sep / 18:29 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,03 |
|
1,305 |
1,360 |
1,260 |
1,360 |
8872 |
14.Sep / 18:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,30 |
8,30 |
8,30 |
8,30 |
20 |
11.Sep / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,50 |
47,50 |
47,50 |
47,50 |
106 |
14.Sep / 17:29 |
| HOENLE AG O.N. |
TRADE |
|
-0,02 |
|
7,52 |
7,68 |
7,52 |
7,68 |
815 |
14.Sep / 16:46 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,06 |
|
44,45 |
45,75 |
44,45 |
44,87 |
24303 |
14.Sep / 18:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+2,40 |
|
83,40 |
86,40 |
83,40 |
86,40 |
483 |
14.Sep / 16:17 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,80 |
|
112,00 |
112,80 |
111,40 |
112,80 |
1135 |
14.Sep / 15:46 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,05 |
|
20,90 |
21,15 |
20,85 |
21,05 |
5337 |
14.Sep / 17:49 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,03 |
|
1,300 |
1,300 |
1,300 |
1,300 |
3000 |
14.Sep / 16:47 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,09 |
|
3,372 |
3,398 |
3,310 |
3,316 |
74191 |
14.Sep / 18:17 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,20 |
|
12,10 |
12,10 |
12,10 |
12,10 |
103 |
14.Sep / 18:27 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,41 |
|
28,49 |
29,15 |
28,45 |
28,92 |
600391 |
14.Sep / 18:29 |
| DUERR AG O.N. |
TRADE |
|
-0,24 |
|
17,40 |
17,40 |
16,82 |
17,16 |
26053 |
14.Sep / 17:49 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-1,30 |
|
76,45 |
76,65 |
74,95 |
75,20 |
21205 |
14.Sep / 18:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,255 |
|
17,590 |
17,650 |
17,265 |
17,320 |
294143 |
14.Sep / 18:23 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,28 |
|
12,27 |
12,54 |
12,26 |
12,54 |
41946 |
14.Sep / 18:14 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,15 |
|
7,15 |
7,15 |
7,15 |
7,15 |
1 |
14.Sep / 08:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,10 |
|
13,70 |
14,00 |
13,70 |
14,00 |
0 |
14.Sep / 17:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-9,60 |
|
141,40 |
141,40 |
131,60 |
133,00 |
2174 |
14.Sep / 18:27 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
0 |
|
5,14 |
5,25 |
5,11 |
5,20 |
4174 |
14.Sep / 16:34 |
| ELUMEO SE |
TRADE |
|
-0,18 |
|
2,18 |
2,18 |
2,04 |
2,04 |
25 |
14.Sep / 08:01 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,015 |
|
1,055 |
1,090 |
1,050 |
1,090 |
6387 |
14.Sep / 17:53 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
67,80 |
68,40 |
67,20 |
68,20 |
729 |
14.Sep / 16:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,50 |
|
24,50 |
24,75 |
24,05 |
24,25 |
9779 |
14.Sep / 17:56 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,04 |
|
17,88 |
18,16 |
17,81 |
17,92 |
44218 |
14.Sep / 18:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,138 |
|
2,982 |
2,994 |
2,852 |
2,870 |
638724 |
14.Sep / 18:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,04 |
|
2,56 |
2,58 |
2,54 |
2,54 |
2000 |
14.Sep / 17:31 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,40 |
10,40 |
10,40 |
10,40 |
2 |
14.Sep / 13:12 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,30 |
|
38,30 |
38,75 |
37,95 |
38,30 |
27722 |
14.Sep / 18:28 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54,00 |
54,00 |
54,00 |
54,00 |
13 |
14.Sep / 16:07 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,50 |
|
31,62 |
31,64 |
30,52 |
31,08 |
37949 |
14.Sep / 18:24 |
| FORIS AG |
TRADE |
|
0 |
|
3,00 |
3,00 |
3,00 |
2,94 |
1017 |
10.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,20 |
|
11,05 |
11,30 |
11,05 |
11,30 |
215 |
14.Sep / 15:29 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-4,60 |
|
69,15 |
69,40 |
63,00 |
64,90 |
12636 |
14.Sep / 18:27 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,40 |
|
59,80 |
60,35 |
59,55 |
59,75 |
1294 |
14.Sep / 16:47 |
| FREENET AG NA O.N. |
TRADE |
|
-0,16 |
|
25,22 |
25,38 |
24,98 |
25,00 |
58851 |
14.Sep / 18:19 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,87 |
|
38,33 |
39,65 |
38,31 |
39,50 |
14914 |
14.Sep / 17:43 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 00:00 |
| FRIWO AG O.N. |
TRADE |
|
+0,08 |
|
4,02 |
4,64 |
4,02 |
4,26 |
104 |
14.Sep / 14:01 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,65 |
|
36,00 |
36,40 |
35,40 |
36,40 |
3207 |
14.Sep / 17:52 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,50 |
|
42,00 |
42,30 |
41,22 |
41,26 |
7407 |
14.Sep / 18:20 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,031 |
|
0,306 |
0,372 |
0,306 |
0,372 |
122 |
14.Sep / 17:07 |
| GEA GROUP AG |
TRADE |
|
-0,60 |
|
63,80 |
64,00 |
63,05 |
63,45 |
8052 |
14.Sep / 17:01 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
14.Sep / 18:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-1,58 |
|
28,98 |
28,98 |
27,30 |
27,58 |
18688 |
14.Sep / 18:02 |
| GESCO SE NA O.N. |
TRADE |
|
-0,40 |
|
14,80 |
14,80 |
14,20 |
14,20 |
2374 |
14.Sep / 17:45 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+1,00 |
|
24,95 |
26,05 |
24,85 |
25,90 |
22462 |
14.Sep / 18:19 |
| GIGASET AG O.N. |
TRADE |
|
-0,0028 |
|
0,0126 |
0,0126 |
0,0124 |
0,0124 |
128969 |
14.Sep / 18:22 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
12,20 |
12,80 |
12,20 |
12,40 |
2238 |
14.Sep / 17:28 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,22 |
|
11,56 |
11,68 |
11,24 |
11,40 |
31120 |
14.Sep / 18:20 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,04 |
|
7,18 |
7,22 |
7,10 |
7,20 |
33208 |
14.Sep / 17:21 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
0 |
|
4,195 |
4,215 |
4,190 |
4,210 |
23301 |
14.Sep / 17:20 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,50 |
21,50 |
21,50 |
603 |
14.Sep / 11:49 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,00 |
|
252,00 |
255,20 |
250,60 |
254,20 |
7871 |
14.Sep / 18:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,30 |
|
134,60 |
138,60 |
134,20 |
137,00 |
2603 |
14.Sep / 18:16 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
15,80 |
16,25 |
15,80 |
16,05 |
1248 |
14.Sep / 17:29 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2 |
|
123 |
123 |
121 |
121 |
0 |
14.Sep / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,40 |
|
155,20 |
155,20 |
147,10 |
150,95 |
34277 |
14.Sep / 18:27 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,01 |
|
2,50 |
2,63 |
2,44 |
2,47 |
39469 |
14.Sep / 17:43 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,01 |
|
1,384 |
1,389 |
1,356 |
1,389 |
226103 |
14.Sep / 17:41 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,70 |
|
71,60 |
71,60 |
70,60 |
70,60 |
95 |
14.Sep / 14:03 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,037 |
|
2,728 |
2,795 |
2,700 |
2,766 |
50434 |
14.Sep / 18:04 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,65 |
|
67,05 |
68,50 |
67,05 |
68,00 |
1477 |
14.Sep / 17:36 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,04 |
|
72,00 |
73,80 |
71,86 |
73,30 |
6552 |
14.Sep / 18:27 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,62 |
|
76,12 |
78,22 |
76,02 |
77,16 |
18340 |
14.Sep / 18:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,026 |
|
0,505 |
0,510 |
0,446 |
0,446 |
6849 |
14.Sep / 17:32 |
| HOCHTIEF AG |
TRADE |
|
-39,00 |
|
410,00 |
410,00 |
374,60 |
377,00 |
16653 |
14.Sep / 18:29 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-2,10 |
|
83,60 |
84,30 |
81,70 |
81,90 |
1309 |
14.Sep / 18:19 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,01 |
|
38,17 |
38,25 |
37,47 |
38,25 |
6113 |
14.Sep / 18:12 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,15 |
|
76,50 |
77,35 |
75,60 |
77,35 |
4030 |
14.Sep / 18:08 |
| INDUS HOLDING AG |
TRADE |
|
+0,25 |
|
38,00 |
38,35 |
37,65 |
38,25 |
13722 |
14.Sep / 16:45 |
| INFAS HLDG AG O.N. |
TRADE |
|
+0,10 |
|
6,90 |
6,90 |
6,90 |
6,80 |
10 |
11.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-4,02 |
|
57,00 |
57,00 |
53,41 |
54,13 |
508760 |
14.Sep / 18:29 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,25 |
|
43,15 |
43,65 |
43,15 |
43,25 |
158 |
14.Sep / 17:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
6,62 |
6,80 |
6,52 |
6,72 |
7402 |
14.Sep / 18:27 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,08 |
|
1,355 |
1,445 |
1,335 |
1,445 |
16365 |
14.Sep / 18:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,032 |
|
0,340 |
0,340 |
0,340 |
0,325 |
8000 |
11.Sep / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,06 |
|
1,435 |
1,445 |
1,435 |
1,445 |
13 |
14.Sep / 17:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,20 |
|
34,86 |
35,66 |
34,60 |
34,96 |
12522 |
14.Sep / 18:04 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
25,20 |
25,30 |
25,20 |
25,20 |
2664 |
14.Sep / 17:21 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-3,16 |
|
40,50 |
40,56 |
37,46 |
37,98 |
26213 |
14.Sep / 18:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,80 |
|
60,10 |
62,40 |
60,10 |
61,20 |
4340 |
14.Sep / 17:40 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,36 |
|
25,36 |
25,36 |
24,62 |
25,00 |
20158 |
14.Sep / 18:14 |
| K+S AG NA O.N. |
TRADE |
|
+0,01 |
|
16,51 |
16,99 |
16,41 |
16,59 |
40813 |
14.Sep / 17:45 |
| KAP AG INH O.N. |
TRADE |
|
-0,245 |
|
1,575 |
1,575 |
1,000 |
1,175 |
42118 |
14.Sep / 18:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
14.Sep / 18:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
2,14 |
2,14 |
2,14 |
2,14 |
1 |
14.Sep / 09:18 |
| KION GROUP AG |
TRADE |
|
-2,38 |
|
43,14 |
43,16 |
40,60 |
40,79 |
19490 |
14.Sep / 18:18 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,16 |
|
3,18 |
3,18 |
3,06 |
3,06 |
950 |
11.Sep / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,18 |
|
11,64 |
11,70 |
11,50 |
11,70 |
234 |
14.Sep / 13:50 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,40 |
|
102,10 |
102,20 |
99,80 |
100,50 |
1256 |
14.Sep / 18:10 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,07 |
|
8,97 |
8,98 |
8,81 |
8,90 |
775 |
14.Sep / 17:10 |
| KPS AG NA O.N. |
TRADE |
|
-0,002 |
|
0,240 |
0,259 |
0,202 |
0,247 |
94690 |
14.Sep / 18:07 |
| KRONES AG O.N. |
TRADE |
|
-1,40 |
|
112,80 |
112,80 |
110,80 |
111,40 |
4890 |
14.Sep / 18:24 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-50 |
|
946 |
946 |
896 |
896 |
89 |
14.Sep / 18:22 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-34 |
|
839 |
839 |
807 |
808 |
634 |
14.Sep / 17:50 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,50 |
|
76,80 |
78,30 |
76,50 |
77,60 |
890 |
14.Sep / 18:10 |
| LANXESS AG |
TRADE |
|
-0,16 |
|
14,12 |
14,26 |
13,94 |
14,08 |
28591 |
14.Sep / 18:28 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,58 |
|
47,38 |
47,40 |
46,64 |
46,64 |
13493 |
14.Sep / 18:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
0 |
|
12,60 |
12,85 |
12,55 |
12,70 |
3895 |
14.Sep / 17:42 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,02 |
|
0,176 |
0,176 |
0,160 |
0,160 |
0 |
14.Sep / 18:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,95 |
|
12,80 |
12,80 |
11,55 |
11,95 |
62692 |
14.Sep / 18:23 |
| LS TELCOM AG |
TRADE |
|
+0,18 |
|
3,62 |
3,85 |
3,62 |
3,69 |
9560 |
11.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
14.Sep / 07:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,132 |
|
7,632 |
7,662 |
7,476 |
7,594 |
878035 |
14.Sep / 18:27 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
14.Sep / 18:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,00 |
|
189,00 |
189,00 |
185,50 |
187,00 |
164 |
14.Sep / 17:22 |
| MASTERFLEX O.N. |
TRADE |
|
-0,05 |
|
14,15 |
14,15 |
13,90 |
13,95 |
599 |
14.Sep / 16:55 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,025 |
|
0,855 |
0,855 |
0,855 |
0,855 |
1 |
14.Sep / 08:00 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,10 |
|
3,19 |
3,19 |
3,05 |
3,05 |
1050 |
14.Sep / 17:29 |
| MBB SE O.N. |
TRADE |
|
-3,80 |
|
173,40 |
174,60 |
170,40 |
170,40 |
187 |
14.Sep / 17:03 |
| MEDICLIN AG |
TRADE |
|
-0,10 |
|
5,55 |
5,70 |
5,55 |
5,55 |
2543 |
14.Sep / 18:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,42 |
|
10,52 |
10,56 |
10,12 |
10,12 |
15151 |
14.Sep / 18:03 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,05 |
|
46,500 |
47,395 |
46,320 |
46,750 |
63853 |
14.Sep / 18:20 |
| MERCK KGAA O.N. |
TRADE |
|
-0,45 |
|
130,45 |
134,00 |
129,90 |
130,95 |
5909 |
14.Sep / 18:06 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
4,28 |
4,62 |
4,28 |
4,48 |
0 |
14.Sep / 18:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,80 |
23,80 |
23,80 |
23,60 |
4 |
08.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,035 |
|
1,135 |
1,135 |
1,075 |
1,075 |
1987 |
14.Sep / 17:30 |
| MLP SE INH. O.N. |
TRADE |
|
+0,10 |
|
9,01 |
9,15 |
8,98 |
9,14 |
39481 |
14.Sep / 18:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-13,80 |
|
342,00 |
342,00 |
327,00 |
329,70 |
7041 |
14.Sep / 18:27 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,02 |
|
4,16 |
4,16 |
4,16 |
4,16 |
2 |
14.Sep / 08:00 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+5,60 |
|
503,80 |
511,80 |
503,20 |
510,20 |
10215 |
14.Sep / 18:27 |
| MUTARES KGAA NA O.N. |
TRADE |
|
0 |
|
25,95 |
26,15 |
25,80 |
25,85 |
8142 |
14.Sep / 17:57 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,30 |
30,40 |
30,10 |
30,40 |
234 |
14.Sep / 14:57 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,35 |
|
77,90 |
78,35 |
77,35 |
78,35 |
1649 |
14.Sep / 18:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,85 |
|
59,50 |
61,85 |
58,95 |
60,55 |
20723 |
14.Sep / 18:24 |
| |
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 |
|
3,44 |
3,44 |
3,44 |
3,51 |
581 |
10.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,086 |
|
1,222 |
1,388 |
1,222 |
1,388 |
961 |
14.Sep / 17:56 |
| NORDEX SE O.N. |
TRADE |
|
-1,26 |
|
39,44 |
39,44 |
37,38 |
38,04 |
51157 |
14.Sep / 18:28 |
| NORDWEST HANDEL AG |
STG |
|
-0,10 |
|
15,60 |
15,60 |
15,60 |
15,60 |
0 |
14.Sep / 18:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,92 |
|
19,52 |
19,52 |
18,76 |
18,86 |
6869 |
14.Sep / 17:42 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-0,20 |
|
177,80 |
182,00 |
174,40 |
176,80 |
6424 |
14.Sep / 18:12 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,12 |
|
4,60 |
4,60 |
4,60 |
4,60 |
1 |
14.Sep / 12:22 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,50 |
19,00 |
18,50 |
18,90 |
0 |
14.Sep / 18:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,004 |
|
0,0610 |
0,0615 |
0,0610 |
0,0615 |
668 |
14.Sep / 18:22 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,110 |
0,110 |
0,110 |
0,110 |
0 |
14.Sep / 18:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,123 |
|
1,125 |
1,235 |
0,950 |
0,982 |
98575 |
14.Sep / 18:27 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,03 |
|
6,99 |
6,99 |
6,82 |
6,95 |
14135 |
14.Sep / 18:08 |
| PEARL GOLD AG INH ON |
STG |
|
-0,09 |
|
0,45 |
0,45 |
0,35 |
0,36 |
0 |
14.Sep / 18:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
163,60 |
165,00 |
163,60 |
165,00 |
12 |
14.Sep / 15:46 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,06 |
2,20 |
2,06 |
2,14 |
119 |
14.Sep / 12:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,025 |
|
0,155 |
0,248 |
0,155 |
0,194 |
2000 |
14.Sep / 18:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
14.Sep / 18:01 |
| PNE AG NA O.N. |
TRADE |
|
-0,20 |
|
7,19 |
7,29 |
7,06 |
7,06 |
16753 |
14.Sep / 18:05 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,16 |
|
28,75 |
29,50 |
28,68 |
29,21 |
39683 |
14.Sep / 18:23 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,02 |
|
8,65 |
8,72 |
8,63 |
8,67 |
11400 |
14.Sep / 16:51 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,012 |
|
3,666 |
3,666 |
3,558 |
3,630 |
9516 |
14.Sep / 18:28 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,90 |
45,10 |
44,90 |
45,10 |
203 |
14.Sep / 12:53 |
| PUMA SE |
TRADE |
|
+0,08 |
|
21,45 |
21,87 |
21,01 |
21,75 |
143348 |
14.Sep / 18:27 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,66 |
|
30,06 |
30,06 |
27,46 |
28,64 |
30798 |
14.Sep / 18:07 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
21,80 |
21,80 |
21,40 |
21,60 |
1431 |
14.Sep / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
12,40 |
12,40 |
12,40 |
12,40 |
188 |
14.Sep / 08:08 |
| RATIONAL AG |
TRADE |
|
0 |
|
588,50 |
588,50 |
577,00 |
584,50 |
707 |
14.Sep / 18:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,12 |
1,12 |
1,02 |
1,06 |
7840 |
10.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+6,50 |
|
990,30 |
1012,80 |
988,10 |
998,10 |
28559 |
14.Sep / 18:28 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,30 |
|
14,70 |
14,70 |
14,30 |
14,30 |
267 |
14.Sep / 11:13 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,08 |
|
2,74 |
2,86 |
2,74 |
2,74 |
2924 |
14.Sep / 17:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-2,16 |
|
59,30 |
59,36 |
57,08 |
57,54 |
131767 |
14.Sep / 18:28 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,15 |
|
22,15 |
22,40 |
22,00 |
22,20 |
1898 |
14.Sep / 18:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-4,05 |
|
53,95 |
54,55 |
50,60 |
51,45 |
32550 |
14.Sep / 18:24 |
| SAP SE O.N. |
TRADE |
|
+8,88 |
|
177,94 |
187,24 |
177,94 |
187,14 |
138661 |
14.Sep / 18:29 |
| SARTORIUS AG O.N. |
TRADE |
|
-4,20 |
|
184,00 |
184,60 |
181,20 |
181,20 |
715 |
14.Sep / 17:29 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-6,00 |
|
231,60 |
233,40 |
226,40 |
226,90 |
3357 |
14.Sep / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,35 |
|
14,90 |
15,00 |
14,70 |
15,00 |
1311 |
14.Sep / 12:43 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,35 |
|
22,60 |
23,15 |
21,70 |
22,75 |
12074 |
14.Sep / 18:28 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,08 |
|
4,42 |
4,42 |
4,14 |
4,20 |
1983 |
14.Sep / 17:30 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,15 |
|
73,10 |
75,75 |
73,10 |
74,20 |
15200 |
14.Sep / 18:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,00 |
|
201,00 |
203,00 |
194,20 |
200,50 |
3341 |
14.Sep / 18:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,40 |
|
13,30 |
13,30 |
12,95 |
12,95 |
798 |
14.Sep / 16:21 |
| SFC ENERGY AG |
TRADE |
|
-0,30 |
|
20,45 |
20,45 |
19,52 |
20,25 |
13424 |
14.Sep / 17:40 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,10 |
|
4,115 |
4,115 |
4,010 |
4,060 |
53261 |
14.Sep / 17:38 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,60 |
|
263,00 |
263,00 |
258,00 |
262,90 |
33840 |
14.Sep / 18:23 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-10,38 |
|
140,90 |
141,00 |
131,62 |
133,38 |
399361 |
14.Sep / 18:28 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,88 |
|
38,01 |
39,26 |
37,81 |
39,09 |
40307 |
14.Sep / 18:19 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-5,95 |
|
73,95 |
73,95 |
66,75 |
68,60 |
15511 |
14.Sep / 18:29 |
| SIMONA AG O.N. |
STG |
|
-0,50 |
|
72,50 |
73,50 |
72,50 |
73,00 |
0 |
14.Sep / 18:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-1,06 |
|
9,00 |
9,00 |
8,06 |
8,06 |
18846 |
14.Sep / 18:16 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,190 |
0,190 |
0,190 |
0,190 |
0 |
14.Sep / 18:01 |
| SIXT SE ST O.N. |
TRADE |
|
+0,30 |
|
68,80 |
69,20 |
68,30 |
69,20 |
2337 |
14.Sep / 17:50 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,30 |
|
57,00 |
57,50 |
56,60 |
56,90 |
5741 |
14.Sep / 18:20 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,35 |
|
58,50 |
58,65 |
55,70 |
57,55 |
9524 |
14.Sep / 18:09 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
81,20 |
83,00 |
81,20 |
81,80 |
544 |
08.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,07 |
|
2,34 |
2,39 |
2,34 |
2,34 |
2294 |
14.Sep / 14:01 |
| |
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 |
|
-0,38 |
|
15,90 |
15,90 |
15,42 |
15,42 |
4903 |
14.Sep / 18:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
102,20 |
102,20 |
98,90 |
101,00 |
677 |
14.Sep / 17:57 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,65 |
|
24,90 |
25,45 |
24,90 |
25,45 |
5805 |
14.Sep / 17:28 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,24 |
|
37,30 |
37,96 |
37,22 |
37,38 |
1423 |
14.Sep / 17:29 |
| STS GROUP AG O.N. |
TRADE |
|
-0,42 |
|
3,94 |
3,95 |
3,55 |
3,65 |
4296 |
14.Sep / 18:01 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,16 |
|
13,06 |
13,08 |
12,82 |
12,82 |
20092 |
14.Sep / 18:03 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-6,00 |
|
69,45 |
69,45 |
64,95 |
65,50 |
26602 |
14.Sep / 18:28 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
7,45 |
7,45 |
7,35 |
7,35 |
108 |
14.Sep / 09:52 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,90 |
|
87,18 |
89,58 |
86,74 |
88,06 |
1388 |
14.Sep / 17:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,02 |
|
1,220 |
1,220 |
1,170 |
1,215 |
2816 |
14.Sep / 17:15 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,13 |
|
11,57 |
11,57 |
11,36 |
11,47 |
19504 |
14.Sep / 18:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,03 |
|
3,105 |
3,240 |
3,105 |
3,205 |
5339 |
14.Sep / 17:09 |
| TALANX AG NA O.N. |
TRADE |
|
+1,20 |
|
120,50 |
122,90 |
119,80 |
122,40 |
3344 |
14.Sep / 17:29 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,011 |
|
0,041 |
0,041 |
0,041 |
0,041 |
0 |
14.Sep / 18:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,29 |
|
6,370 |
6,735 |
6,365 |
6,620 |
153416 |
14.Sep / 18:02 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,55 |
|
27,60 |
28,25 |
27,20 |
28,25 |
3377 |
14.Sep / 17:39 |
| 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 |
|
0,0105 |
0,0105 |
0,0100 |
0,0125 |
33750 |
10.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,37 |
|
15,215 |
15,530 |
14,665 |
15,015 |
172217 |
14.Sep / 18:28 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,095 |
|
7,910 |
8,020 |
7,890 |
7,895 |
24747 |
14.Sep / 18:11 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,48 |
|
36,78 |
36,78 |
36,00 |
36,26 |
1095 |
14.Sep / 17:59 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 00:00 |
| UNIPER SE NA O.N. |
TRADE |
|
-1,55 |
|
49,40 |
49,95 |
47,65 |
47,65 |
1559 |
14.Sep / 17:39 |
| UNITED LABELS O.N. |
TRADE |
|
-0,062 |
|
0,996 |
1,005 |
0,996 |
0,998 |
13544 |
14.Sep / 18:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,14 |
|
27,44 |
27,76 |
27,44 |
27,46 |
5844 |
14.Sep / 18:22 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
69,60 |
70,40 |
69,60 |
70,40 |
227 |
14.Sep / 17:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,38 |
|
31,26 |
31,76 |
30,36 |
30,78 |
15645 |
14.Sep / 17:47 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,10 |
|
14,70 |
14,70 |
14,45 |
14,55 |
12723 |
14.Sep / 17:46 |
| VISCOM SE O.N. |
TRADE |
|
-0,17 |
|
5,08 |
5,10 |
4,91 |
4,91 |
875 |
14.Sep / 17:44 |
| FAMICORD AG |
TRADE |
|
+0,05 |
|
2,87 |
3,00 |
2,87 |
3,00 |
742 |
14.Sep / 16:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,55 |
|
81,15 |
82,90 |
80,55 |
81,75 |
11019 |
14.Sep / 18:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,54 |
|
81,10 |
82,46 |
80,48 |
81,58 |
36889 |
14.Sep / 18:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,095 |
|
3,725 |
3,780 |
3,600 |
3,725 |
7888 |
14.Sep / 18:29 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,18 |
|
18,080 |
18,145 |
17,885 |
17,960 |
475651 |
14.Sep / 18:28 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,35 |
|
57,75 |
58,00 |
56,30 |
56,55 |
5421 |
14.Sep / 18:09 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,50 |
|
87,75 |
88,30 |
85,35 |
85,55 |
4335 |
14.Sep / 17:29 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,60 |
|
24,00 |
24,30 |
23,35 |
23,65 |
5725 |
14.Sep / 18:15 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,55 |
8,60 |
8,50 |
8,60 |
0 |
14.Sep / 18:01 |
| WASHTEC AG O.N. |
TRADE |
|
-0,30 |
|
38,90 |
39,00 |
37,80 |
38,30 |
924 |
14.Sep / 18:25 |
| |
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 |
|
-0,20 |
|
12,30 |
12,40 |
12,20 |
12,20 |
2120 |
14.Sep / 16:01 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
14.Sep / 18:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,061 |
|
0,2390 |
0,2390 |
0,1905 |
0,2340 |
373 |
14.Sep / 16:52 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,06 |
|
14,28 |
14,46 |
14,28 |
14,32 |
5117 |
14.Sep / 17:02 |
| YOC AG O.N. |
TRADE |
|
-0,02 |
|
4,36 |
4,78 |
4,36 |
4,55 |
637 |
14.Sep / 10:49 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,001 |
|
0,195 |
0,230 |
0,181 |
0,181 |
0 |
14.Sep / 18:01 |
| ZALANDO SE |
TRADE |
|
+0,48 |
|
22,33 |
22,89 |
22,01 |
22,73 |
130851 |
14.Sep / 18:19 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,10 |
|
42,90 |
42,90 |
42,50 |
42,90 |
686 |
14.Sep / 15:47 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
