| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
23,90 |
24,05 |
23,70 |
23,95 |
3260 |
29.Sep / 15:29 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,04 |
|
7,96 |
7,96 |
7,96 |
7,96 |
5 |
29.Sep / 10:15 |
| 3U HOLDING AG |
TRADE |
 |
+0,028 |
|
0,960 |
0,998 |
0,960 |
0,986 |
296 |
29.Sep / 17:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,01 |
|
1,800 |
1,835 |
1,800 |
1,825 |
15589 |
29.Sep / 16:41 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,10 |
|
6,35 |
6,35 |
6,35 |
6,35 |
20 |
29.Sep / 16:57 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,01 |
|
1,64 |
1,64 |
1,64 |
1,64 |
520 |
29.Sep / 10:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,50 |
|
54,80 |
55,50 |
54,40 |
55,20 |
253 |
29.Sep / 15:44 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,25 |
|
148,90 |
148,90 |
145,40 |
145,45 |
8885 |
29.Sep / 17:09 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
21,30 |
22,00 |
21,30 |
21,80 |
705 |
29.Sep / 15:45 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
29.Sep / 06:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,62 |
|
35,18 |
37,48 |
34,91 |
36,81 |
122069 |
29.Sep / 17:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,02 |
|
3,34 |
3,34 |
3,34 |
3,34 |
300 |
29.Sep / 09:54 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
68,00 |
68,40 |
67,80 |
68,40 |
214 |
29.Sep / 16:59 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,60 |
12,90 |
12,60 |
12,90 |
508 |
28.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,25 |
|
14,95 |
14,95 |
14,30 |
14,55 |
2742 |
29.Sep / 17:03 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,10 |
|
425,90 |
427,70 |
423,60 |
423,60 |
18707 |
29.Sep / 17:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,40 |
161,40 |
158,40 |
159,40 |
401 |
16.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,22 |
|
16,70 |
16,70 |
16,28 |
16,38 |
4725 |
29.Sep / 17:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,70 |
|
79,80 |
83,70 |
79,80 |
82,20 |
2743 |
29.Sep / 17:07 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,25 |
|
13,95 |
14,15 |
13,90 |
14,15 |
2969 |
29.Sep / 15:12 |
| AURUBIS AG |
TRADE |
|
+0,70 |
|
160,40 |
164,00 |
160,10 |
161,70 |
3600 |
29.Sep / 17:12 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,36 |
|
18,17 |
18,42 |
17,94 |
18,04 |
14583 |
29.Sep / 17:11 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,07 |
|
1,875 |
1,980 |
1,875 |
1,980 |
8367 |
29.Sep / 15:39 |
| BASF SE NA O.N. |
TRADE |
|
-0,34 |
|
50,350 |
50,700 |
49,820 |
49,930 |
61738 |
29.Sep / 17:12 |
| BASLER AG O.N. |
TRADE |
|
+1,15 |
|
23,50 |
24,25 |
23,40 |
24,05 |
4087 |
29.Sep / 16:55 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,12 |
|
6,48 |
6,48 |
6,34 |
6,34 |
582 |
29.Sep / 15:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,40 |
|
55,58 |
56,10 |
52,50 |
54,22 |
136770 |
29.Sep / 17:12 |
| BAYER AG NA O.N. |
TRADE |
|
-2,06 |
|
50,80 |
50,98 |
48,54 |
48,70 |
166113 |
29.Sep / 17:10 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,40 |
|
8,24 |
8,72 |
8,20 |
8,20 |
132 |
29.Sep / 16:21 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,02 |
|
2,590 |
2,605 |
2,535 |
2,605 |
13359 |
29.Sep / 16:15 |
| BECHTLE AG O.N. |
TRADE |
|
+0,72 |
|
33,96 |
34,92 |
33,84 |
34,64 |
19114 |
29.Sep / 17:08 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,92 |
|
78,66 |
78,94 |
77,48 |
77,58 |
3847 |
29.Sep / 17:11 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,04 |
|
5,56 |
5,70 |
5,56 |
5,62 |
39178 |
29.Sep / 17:08 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,28 |
|
8,66 |
8,88 |
8,66 |
8,88 |
1993 |
29.Sep / 17:08 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,09 |
|
3,01 |
3,12 |
2,86 |
3,12 |
7457 |
29.Sep / 16:30 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,20 |
|
46,70 |
46,70 |
45,90 |
46,10 |
1536 |
29.Sep / 16:44 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,04 |
|
2,40 |
2,40 |
2,38 |
2,38 |
752 |
29.Sep / 15:54 |
| BILFINGER SE O.N. |
TRADE |
|
-0,25 |
|
56,50 |
57,00 |
55,55 |
56,45 |
17130 |
29.Sep / 17:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,025 |
|
3,190 |
3,215 |
3,125 |
3,190 |
74827 |
29.Sep / 17:12 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,02 |
|
2,81 |
2,81 |
2,74 |
2,80 |
784 |
29.Sep / 15:56 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,024 |
|
0,512 |
0,582 |
0,512 |
0,580 |
37920 |
29.Sep / 16:48 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,76 |
|
59,76 |
59,96 |
59,04 |
59,04 |
3287 |
29.Sep / 16:36 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,30 |
|
21,40 |
21,60 |
21,20 |
21,30 |
4016 |
29.Sep / 15:20 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
29.Sep / 16:50 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
22,40 |
22,75 |
22,40 |
22,45 |
2376 |
29.Sep / 17:09 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,14 |
|
31,28 |
31,82 |
31,10 |
31,36 |
6736 |
29.Sep / 17:12 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,02 |
|
4,075 |
4,180 |
4,070 |
4,140 |
22833 |
29.Sep / 15:36 |
| CENIT AG O.N. |
TRADE |
|
+0,22 |
|
8,90 |
9,10 |
8,88 |
9,10 |
3034 |
29.Sep / 13:41 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
105,80 |
107,40 |
105,80 |
106,80 |
195 |
29.Sep / 16:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0055 |
|
0,0090 |
0,0090 |
0,0090 |
0,0090 |
500 |
29.Sep / 12:21 |
| COMMERZBANK AG |
TRADE |
|
-0,36 |
|
42,69 |
42,90 |
42,17 |
42,25 |
159174 |
29.Sep / 17:08 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,30 |
|
69,18 |
69,42 |
68,50 |
68,66 |
7295 |
29.Sep / 17:06 |
| COVESTRO AG O.N. |
TRADE |
|
+0,10 |
|
60,20 |
60,30 |
60,00 |
60,30 |
5267 |
29.Sep / 17:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,35 |
|
56,70 |
57,55 |
55,90 |
57,05 |
5796 |
29.Sep / 17:01 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-1,05 |
|
43,20 |
43,21 |
41,99 |
42,18 |
58908 |
29.Sep / 17:12 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,40 |
|
25,80 |
26,40 |
25,80 |
26,40 |
221 |
29.Sep / 13:15 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,11 |
|
36,48 |
36,63 |
36,47 |
36,54 |
1798 |
29.Sep / 16:55 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,08 |
|
2,24 |
2,26 |
2,22 |
2,26 |
2242 |
29.Sep / 16:22 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,03 |
|
0,394 |
0,400 |
0,368 |
0,388 |
16234 |
29.Sep / 16:34 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,05 |
|
39,50 |
39,50 |
39,40 |
39,40 |
51 |
29.Sep / 15:36 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,015 |
|
31,660 |
32,065 |
31,600 |
31,740 |
150676 |
29.Sep / 17:11 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,10 |
|
286,80 |
287,80 |
285,80 |
286,60 |
2195 |
29.Sep / 16:50 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,64 |
|
17,40 |
18,08 |
17,40 |
18,08 |
3298 |
29.Sep / 16:45 |
| DHL AG |
TRADE |
|
-0,12 |
|
57,16 |
57,38 |
56,80 |
57,04 |
18786 |
29.Sep / 17:09 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,12 |
|
15,72 |
16,02 |
15,68 |
15,94 |
13215 |
29.Sep / 17:01 |
| DEUTZ AG O.N. |
TRADE |
|
+0,16 |
|
11,17 |
11,44 |
11,02 |
11,34 |
133470 |
29.Sep / 17:12 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,025 |
|
1,495 |
1,550 |
1,495 |
1,505 |
61 |
29.Sep / 16:45 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
8,30 |
8,30 |
8,30 |
8,30 |
350 |
29.Sep / 12:02 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,60 |
47,60 |
47,60 |
47,50 |
3 |
28.Sep / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,14 |
|
7,46 |
7,50 |
7,46 |
7,50 |
1171 |
29.Sep / 13:37 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,52 |
|
44,37 |
45,50 |
44,37 |
45,00 |
22591 |
29.Sep / 17:11 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,40 |
|
94,00 |
94,80 |
92,20 |
92,80 |
430 |
29.Sep / 16:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-6,60 |
|
124,80 |
126,00 |
118,60 |
118,60 |
1692 |
29.Sep / 17:09 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,06 |
|
19,52 |
19,60 |
19,30 |
19,38 |
5357 |
29.Sep / 17:06 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,06 |
|
1,475 |
1,475 |
1,475 |
1,475 |
1 |
29.Sep / 15:40 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,092 |
|
3,152 |
3,160 |
3,068 |
3,080 |
140480 |
29.Sep / 17:06 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
11,90 |
11,90 |
11,90 |
11,90 |
1050 |
29.Sep / 09:09 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,54 |
|
26,71 |
26,77 |
26,25 |
26,27 |
393859 |
29.Sep / 17:11 |
| DUERR AG O.N. |
TRADE |
|
+0,14 |
|
16,84 |
17,46 |
16,84 |
17,28 |
12508 |
29.Sep / 15:45 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,10 |
|
72,45 |
72,70 |
72,20 |
72,35 |
3396 |
29.Sep / 16:52 |
| E.ON SE NA O.N. |
TRADE |
|
-0,355 |
|
17,155 |
17,215 |
16,765 |
16,900 |
310200 |
29.Sep / 17:11 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,20 |
|
12,64 |
12,64 |
12,45 |
12,45 |
20636 |
29.Sep / 17:04 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,20 |
|
6,95 |
6,95 |
6,95 |
6,95 |
3 |
29.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,80 |
13,70 |
13,80 |
0 |
29.Sep / 16:50 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+6,60 |
|
144,20 |
153,20 |
144,20 |
152,00 |
1647 |
29.Sep / 16:53 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,05 |
|
5,22 |
5,22 |
5,11 |
5,11 |
1750 |
29.Sep / 15:34 |
| ELUMEO SE |
TRADE |
|
-0,06 |
|
2,26 |
2,26 |
2,12 |
2,18 |
1100 |
28.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,014 |
|
0,984 |
1,035 |
0,962 |
0,998 |
11986 |
29.Sep / 13:54 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
68,20 |
68,80 |
68,00 |
68,00 |
188 |
29.Sep / 15:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,10 |
|
24,35 |
24,60 |
24,05 |
24,30 |
4179 |
29.Sep / 17:03 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,04 |
|
19,68 |
20,36 |
19,61 |
19,77 |
296525 |
29.Sep / 17:06 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,112 |
|
2,880 |
2,982 |
2,836 |
2,960 |
270708 |
29.Sep / 17:09 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,56 |
2,58 |
2,56 |
2,56 |
0 |
29.Sep / 16:50 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,20 |
10,20 |
10,20 |
10,20 |
1 |
29.Sep / 15:40 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,05 |
|
38,25 |
38,30 |
37,85 |
38,25 |
11647 |
29.Sep / 17:09 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
53,00 |
54,00 |
53,00 |
54,00 |
237 |
29.Sep / 15:29 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,26 |
|
29,28 |
29,86 |
29,24 |
29,44 |
24607 |
29.Sep / 17:09 |
| FORIS AG |
TRADE |
|
0 |
|
2,96 |
2,96 |
2,96 |
2,96 |
620 |
29.Sep / 15:40 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
11,35 |
11,35 |
11,35 |
11,35 |
100 |
29.Sep / 07:48 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,65 |
|
63,25 |
64,50 |
63,25 |
64,25 |
1923 |
29.Sep / 16:52 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,30 |
|
61,90 |
62,00 |
61,50 |
61,85 |
653 |
29.Sep / 15:36 |
| FREENET AG NA O.N. |
TRADE |
|
-0,38 |
|
23,34 |
23,42 |
22,86 |
23,06 |
100204 |
29.Sep / 17:10 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-1,33 |
|
39,48 |
40,09 |
38,97 |
39,19 |
12495 |
29.Sep / 17:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,04 |
|
4,02 |
4,02 |
3,66 |
3,88 |
819 |
29.Sep / 16:40 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,40 |
|
37,25 |
37,25 |
36,75 |
36,80 |
2632 |
29.Sep / 17:11 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,58 |
|
43,18 |
43,38 |
42,70 |
42,80 |
2706 |
29.Sep / 17:03 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,075 |
|
0,330 |
0,390 |
0,330 |
0,390 |
351 |
29.Sep / 11:14 |
| GEA GROUP AG |
TRADE |
|
-0,20 |
|
66,85 |
67,80 |
66,85 |
67,20 |
4831 |
29.Sep / 16:32 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
4 |
29.Sep / 16:50 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,32 |
|
27,46 |
27,76 |
27,22 |
27,56 |
8889 |
29.Sep / 17:05 |
| GESCO SE NA O.N. |
TRADE |
|
-0,45 |
|
14,40 |
14,40 |
13,90 |
13,90 |
3562 |
29.Sep / 16:30 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,15 |
|
25,30 |
25,50 |
25,30 |
25,50 |
1554 |
29.Sep / 16:36 |
| GIGASET AG O.N. |
TRADE |
|
-0,0008 |
|
0,0118 |
0,0118 |
0,0102 |
0,0102 |
86520 |
29.Sep / 14:48 |
| GRAMMER AG O.N. |
TRADE |
|
+0,30 |
|
14,80 |
15,00 |
14,80 |
15,00 |
1107 |
29.Sep / 15:37 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,30 |
|
11,12 |
11,12 |
10,80 |
10,82 |
8458 |
29.Sep / 17:08 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
7,22 |
7,34 |
7,22 |
7,34 |
1023 |
29.Sep / 10:27 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,03 |
|
4,200 |
4,300 |
4,200 |
4,245 |
28038 |
29.Sep / 16:53 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,50 |
21,60 |
21,40 |
21,40 |
1168 |
29.Sep / 16:49 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-3,00 |
|
259,20 |
259,60 |
255,60 |
256,40 |
8645 |
29.Sep / 17:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+3,20 |
|
135,40 |
142,30 |
132,10 |
142,30 |
3981 |
29.Sep / 17:12 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,05 |
|
15,45 |
15,65 |
15,45 |
15,55 |
2392 |
29.Sep / 15:42 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
121 |
121 |
121 |
121 |
0 |
29.Sep / 08:55 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,35 |
|
143,85 |
146,80 |
142,60 |
143,90 |
22950 |
29.Sep / 17:10 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,09 |
|
2,39 |
2,40 |
2,23 |
2,40 |
13275 |
29.Sep / 14:03 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,019 |
|
1,426 |
1,428 |
1,399 |
1,403 |
161285 |
29.Sep / 17:00 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
68,50 |
70,20 |
67,50 |
69,00 |
403 |
28.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,046 |
|
2,377 |
2,426 |
2,321 |
2,340 |
199939 |
29.Sep / 17:05 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,40 |
|
68,70 |
68,70 |
67,90 |
68,40 |
902 |
29.Sep / 16:08 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,28 |
|
74,12 |
74,30 |
73,32 |
73,88 |
3811 |
29.Sep / 16:37 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,36 |
|
75,52 |
76,52 |
74,10 |
76,00 |
39640 |
29.Sep / 17:11 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,026 |
|
0,428 |
0,428 |
0,400 |
0,420 |
9971 |
29.Sep / 15:14 |
| HOCHTIEF AG |
TRADE |
|
+0,40 |
|
395,60 |
398,60 |
388,20 |
395,20 |
5136 |
29.Sep / 17:11 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+2,70 |
|
83,70 |
86,60 |
83,00 |
86,20 |
1808 |
29.Sep / 16:50 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,24 |
|
38,11 |
38,40 |
38,04 |
38,04 |
8300 |
29.Sep / 17:00 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,30 |
|
74,45 |
74,50 |
72,50 |
74,45 |
1925 |
29.Sep / 16:45 |
| INDUS HOLDING AG |
TRADE |
|
+1,75 |
|
39,50 |
41,20 |
39,45 |
41,20 |
45155 |
29.Sep / 17:06 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,65 |
6,65 |
6,65 |
6,80 |
121 |
22.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,00 |
|
56,50 |
60,00 |
56,23 |
59,20 |
281699 |
29.Sep / 17:12 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,65 |
|
46,35 |
46,35 |
45,35 |
45,55 |
857 |
29.Sep / 17:11 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,04 |
|
6,54 |
6,64 |
6,38 |
6,64 |
3156 |
29.Sep / 16:21 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,005 |
|
1,445 |
1,445 |
1,370 |
1,405 |
12408 |
29.Sep / 13:00 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,001 |
|
0,290 |
0,301 |
0,290 |
0,301 |
15100 |
29.Sep / 14:03 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,075 |
|
1,445 |
1,605 |
1,445 |
1,605 |
2 |
29.Sep / 08:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,70 |
|
34,38 |
34,38 |
33,44 |
33,56 |
6325 |
29.Sep / 17:05 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,40 |
|
24,90 |
25,40 |
24,90 |
25,30 |
4002 |
29.Sep / 14:37 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,94 |
|
40,66 |
41,66 |
40,52 |
41,58 |
6371 |
29.Sep / 16:23 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,60 |
|
61,10 |
61,80 |
61,10 |
61,80 |
193 |
29.Sep / 15:22 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,22 |
|
24,18 |
24,42 |
24,00 |
24,00 |
10071 |
29.Sep / 17:12 |
| K+S AG NA O.N. |
TRADE |
|
-0,47 |
|
15,54 |
15,62 |
15,19 |
15,22 |
46307 |
29.Sep / 17:12 |
| KAP AG INH O.N. |
TRADE |
|
-0,044 |
|
0,852 |
1,005 |
0,852 |
0,928 |
1238 |
29.Sep / 14:40 |
| |
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 |
29.Sep / 16:50 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
2,06 |
2,06 |
2,06 |
2,06 |
600 |
29.Sep / 15:45 |
| KION GROUP AG |
TRADE |
|
+0,13 |
|
39,85 |
40,80 |
39,76 |
40,36 |
3116 |
29.Sep / 16:22 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,06 |
|
3,60 |
3,68 |
3,60 |
3,68 |
2280 |
29.Sep / 16:43 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,28 |
|
10,04 |
10,24 |
9,90 |
9,90 |
7622 |
29.Sep / 17:00 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,70 |
|
105,40 |
105,60 |
104,70 |
104,70 |
1251 |
29.Sep / 16:40 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,13 |
|
8,95 |
9,13 |
8,95 |
9,08 |
3840 |
29.Sep / 16:07 |
| KPS AG NA O.N. |
TRADE |
|
0 |
|
0,249 |
0,259 |
0,240 |
0,249 |
35211 |
29.Sep / 17:12 |
| KRONES AG O.N. |
TRADE |
|
-1,20 |
|
107,80 |
108,60 |
107,20 |
107,40 |
1899 |
29.Sep / 17:07 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+20 |
|
866 |
896 |
860 |
884 |
75 |
29.Sep / 16:38 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+16 |
|
813 |
828 |
813 |
824 |
150 |
29.Sep / 17:04 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,40 |
|
70,70 |
70,80 |
69,80 |
70,30 |
1855 |
29.Sep / 17:01 |
| LANXESS AG |
TRADE |
|
-0,12 |
|
12,72 |
12,84 |
12,53 |
12,62 |
32155 |
29.Sep / 16:57 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,92 |
|
45,44 |
46,30 |
44,92 |
46,22 |
41074 |
29.Sep / 17:10 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
12,30 |
12,50 |
12,30 |
12,40 |
2137 |
29.Sep / 16:10 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,166 |
0,170 |
0,161 |
0,170 |
0 |
29.Sep / 16:50 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+1,25 |
|
14,50 |
16,00 |
14,40 |
15,80 |
45174 |
29.Sep / 17:11 |
| LS TELCOM AG |
TRADE |
|
+0,11 |
|
3,65 |
3,65 |
3,65 |
3,65 |
15 |
29.Sep / 13:03 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
29.Sep / 06:59 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,024 |
|
7,724 |
7,792 |
7,616 |
7,720 |
552782 |
29.Sep / 17:10 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
376 |
376 |
0 |
29.Sep / 16:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+4,50 |
|
185,50 |
189,50 |
183,50 |
189,50 |
571 |
29.Sep / 16:46 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
13,65 |
14,00 |
13,65 |
13,95 |
84 |
29.Sep / 17:11 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,025 |
|
0,965 |
0,965 |
0,905 |
0,945 |
24 |
29.Sep / 13:50 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,01 |
|
3,09 |
3,10 |
3,06 |
3,10 |
17500 |
29.Sep / 11:38 |
| MBB SE O.N. |
TRADE |
|
-3,20 |
|
174,80 |
174,80 |
174,80 |
174,80 |
3 |
29.Sep / 17:05 |
| MEDICLIN AG |
TRADE |
|
0 |
|
5,35 |
5,35 |
5,30 |
5,30 |
3400 |
29.Sep / 11:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,08 |
|
11,04 |
11,50 |
10,80 |
11,06 |
34080 |
29.Sep / 16:57 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,895 |
|
41,505 |
41,695 |
40,140 |
40,700 |
310387 |
29.Sep / 17:12 |
| MERCK KGAA O.N. |
TRADE |
|
-1,15 |
|
139,00 |
139,75 |
137,25 |
137,65 |
5907 |
29.Sep / 17:05 |
| META WOLF AG INH O.N. |
STG |
|
+0,08 |
|
3,62 |
3,70 |
3,52 |
3,70 |
0 |
29.Sep / 16:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,80 |
|
23,20 |
23,20 |
22,00 |
22,20 |
245 |
28.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,015 |
|
1,115 |
1,115 |
1,065 |
1,100 |
675 |
29.Sep / 11:07 |
| MLP SE INH. O.N. |
TRADE |
|
+0,04 |
|
9,87 |
9,92 |
9,79 |
9,87 |
20921 |
29.Sep / 16:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,60 |
|
368,30 |
376,00 |
368,20 |
374,20 |
3742 |
29.Sep / 16:56 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,12 |
|
4,16 |
4,16 |
4,16 |
4,16 |
3 |
29.Sep / 10:55 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-6,80 |
|
514,00 |
514,80 |
506,20 |
507,40 |
8136 |
29.Sep / 17:11 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,05 |
|
24,05 |
24,35 |
23,90 |
24,15 |
13882 |
29.Sep / 17:10 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,30 |
30,30 |
30,30 |
30,30 |
101 |
29.Sep / 15:49 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,30 |
|
78,60 |
79,10 |
78,50 |
79,10 |
780 |
29.Sep / 16:14 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,55 |
|
61,20 |
63,00 |
60,80 |
60,80 |
6359 |
29.Sep / 17:09 |
| |
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 |
|
3,39 |
3,39 |
3,29 |
3,36 |
458 |
28.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,054 |
|
1,252 |
1,260 |
1,250 |
1,250 |
2061 |
29.Sep / 15:02 |
| NORDEX SE O.N. |
TRADE |
|
-0,62 |
|
39,08 |
39,40 |
38,16 |
38,50 |
49193 |
29.Sep / 16:59 |
| NORDWEST HANDEL AG |
STG |
|
-0,50 |
|
15,70 |
15,70 |
15,70 |
15,70 |
0 |
29.Sep / 16:50 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,06 |
|
17,32 |
17,72 |
17,32 |
17,32 |
1909 |
29.Sep / 15:41 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-9,60 |
|
187,20 |
187,20 |
174,60 |
176,80 |
9269 |
29.Sep / 17:12 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,18 |
|
4,54 |
4,78 |
4,54 |
4,74 |
5 |
29.Sep / 10:54 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
17,90 |
18,60 |
17,90 |
18,50 |
0 |
29.Sep / 16:50 |
| PAION AG INH O.N. |
TRADE |
|
-0,004 |
|
0,0615 |
0,0615 |
0,0615 |
0,0615 |
132 |
29.Sep / 16:11 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,008 |
|
0,042 |
0,050 |
0,042 |
0,050 |
0 |
29.Sep / 16:50 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,022 |
|
0,916 |
0,916 |
0,752 |
0,828 |
61109 |
29.Sep / 17:10 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,09 |
|
6,88 |
6,94 |
6,80 |
6,94 |
6145 |
29.Sep / 16:58 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,39 |
0,39 |
0,34 |
0,34 |
0 |
29.Sep / 16:50 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,80 |
|
168,00 |
168,00 |
168,00 |
168,00 |
50 |
29.Sep / 15:22 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,18 |
2,18 |
2,16 |
2,16 |
2942 |
29.Sep / 17:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,04 |
|
0,216 |
0,216 |
0,165 |
0,210 |
0 |
29.Sep / 16:50 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
29.Sep / 16:50 |
| PNE AG NA O.N. |
TRADE |
|
+0,16 |
|
7,05 |
7,27 |
6,96 |
7,21 |
13864 |
29.Sep / 17:09 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,01 |
|
25,24 |
25,53 |
25,14 |
25,35 |
54501 |
29.Sep / 17:08 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,05 |
|
8,92 |
9,03 |
8,92 |
9,00 |
2980 |
29.Sep / 16:18 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,018 |
|
3,214 |
3,288 |
3,200 |
3,250 |
24190 |
29.Sep / 16:32 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,20 |
|
45,10 |
45,20 |
45,10 |
45,20 |
2 |
29.Sep / 15:03 |
| PUMA SE |
TRADE |
|
-0,23 |
|
22,77 |
23,06 |
22,58 |
22,65 |
25090 |
29.Sep / 16:57 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,52 |
|
30,16 |
32,14 |
30,14 |
31,68 |
5135 |
29.Sep / 16:54 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
22,00 |
22,00 |
21,40 |
22,00 |
547 |
29.Sep / 16:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
12,00 |
12,10 |
12,00 |
12,10 |
537 |
29.Sep / 16:28 |
| RATIONAL AG |
TRADE |
|
-6,00 |
|
580,00 |
580,00 |
570,00 |
570,00 |
297 |
29.Sep / 16:36 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,01 |
1,01 |
1,01 |
1,03 |
1710 |
28.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-0,60 |
|
967,10 |
974,40 |
945,50 |
968,80 |
33755 |
29.Sep / 17:12 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,30 |
14,30 |
14,30 |
14,30 |
51 |
29.Sep / 13:42 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,06 |
|
2,74 |
2,84 |
2,74 |
2,84 |
4621 |
29.Sep / 14:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,04 |
|
58,82 |
59,48 |
58,22 |
59,16 |
65627 |
29.Sep / 17:09 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,20 |
|
22,10 |
22,15 |
22,00 |
22,10 |
819 |
29.Sep / 16:45 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,05 |
|
51,40 |
52,15 |
50,50 |
50,80 |
10154 |
29.Sep / 17:10 |
| SAP SE O.N. |
TRADE |
|
+1,50 |
|
183,24 |
186,30 |
182,28 |
185,16 |
49472 |
29.Sep / 17:11 |
| SARTORIUS AG O.N. |
TRADE |
|
-2,00 |
|
206,50 |
211,00 |
204,50 |
205,00 |
577 |
29.Sep / 16:47 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,80 |
|
264,20 |
268,70 |
259,90 |
261,00 |
5185 |
29.Sep / 17:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,30 |
|
15,20 |
15,40 |
15,10 |
15,10 |
1070 |
29.Sep / 15:50 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,40 |
|
25,05 |
25,20 |
24,65 |
24,70 |
6861 |
29.Sep / 17:08 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,22 |
|
4,14 |
4,37 |
4,14 |
4,37 |
120 |
29.Sep / 15:09 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,05 |
|
67,00 |
67,75 |
66,50 |
67,00 |
9619 |
29.Sep / 17:09 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,00 |
|
246,00 |
248,00 |
240,50 |
246,50 |
1962 |
29.Sep / 17:11 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,45 |
|
13,15 |
13,15 |
12,60 |
12,75 |
1115 |
28.Sep / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,30 |
|
20,25 |
20,70 |
20,10 |
20,35 |
6473 |
29.Sep / 17:03 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,15 |
|
4,600 |
4,795 |
4,600 |
4,780 |
42487 |
29.Sep / 17:07 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,05 |
|
278,65 |
286,10 |
278,20 |
283,40 |
50124 |
29.Sep / 17:10 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,20 |
|
140,60 |
148,00 |
140,42 |
146,00 |
139978 |
29.Sep / 17:12 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,42 |
|
38,89 |
39,33 |
38,55 |
38,55 |
43427 |
29.Sep / 17:00 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+6,20 |
|
71,95 |
79,00 |
71,95 |
78,45 |
9868 |
29.Sep / 17:12 |
| SIMONA AG O.N. |
STG |
|
-1,50 |
|
74,00 |
75,00 |
72,50 |
73,00 |
0 |
29.Sep / 16:50 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,15 |
|
10,45 |
10,60 |
10,25 |
10,50 |
5381 |
29.Sep / 17:00 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,195 |
0,195 |
0,195 |
0,195 |
0 |
29.Sep / 16:50 |
| SIXT SE ST O.N. |
TRADE |
|
0 |
|
69,30 |
70,20 |
68,95 |
69,70 |
2951 |
29.Sep / 16:43 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
56,40 |
57,00 |
55,90 |
56,70 |
1311 |
29.Sep / 16:46 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,30 |
|
55,65 |
58,10 |
55,65 |
57,35 |
6920 |
29.Sep / 17:08 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,20 |
|
84,80 |
85,20 |
84,80 |
85,00 |
450 |
29.Sep / 15:12 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,02 |
|
2,39 |
2,39 |
2,39 |
2,39 |
1600 |
29.Sep / 11:33 |
| |
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 |
|
+0,52 |
|
16,20 |
16,70 |
16,20 |
16,62 |
3052 |
29.Sep / 17:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,40 |
|
98,10 |
100,00 |
98,10 |
100,00 |
970 |
29.Sep / 17:04 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,30 |
|
22,55 |
22,55 |
22,20 |
22,20 |
459 |
29.Sep / 15:11 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,08 |
|
36,58 |
36,80 |
36,26 |
36,66 |
1431 |
29.Sep / 16:07 |
| STS GROUP AG O.N. |
TRADE |
|
+0,01 |
|
3,81 |
3,81 |
3,81 |
3,81 |
2 |
29.Sep / 15:31 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,50 |
|
12,46 |
13,18 |
12,46 |
13,10 |
43811 |
29.Sep / 17:11 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+3,35 |
|
67,80 |
72,30 |
67,30 |
71,40 |
21280 |
29.Sep / 17:12 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
7,45 |
7,45 |
7,20 |
7,25 |
214 |
28.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,06 |
|
93,64 |
94,06 |
93,02 |
93,66 |
4999 |
29.Sep / 16:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,055 |
1,075 |
1,055 |
1,055 |
8617 |
29.Sep / 14:46 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,31 |
|
10,98 |
11,40 |
10,95 |
11,34 |
27973 |
29.Sep / 16:53 |
| TAKKT AG O.N. |
TRADE |
|
-0,025 |
|
3,050 |
3,075 |
3,005 |
3,065 |
15075 |
29.Sep / 16:46 |
| TALANX AG NA O.N. |
TRADE |
|
-1,50 |
|
120,80 |
121,00 |
119,50 |
119,50 |
2675 |
29.Sep / 17:12 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,066 |
|
0,040 |
0,096 |
0,040 |
0,096 |
1040 |
29.Sep / 11:21 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,035 |
|
6,005 |
6,215 |
5,975 |
6,065 |
83068 |
29.Sep / 17:09 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,30 |
|
28,95 |
29,40 |
28,80 |
28,80 |
294 |
29.Sep / 16:21 |
| 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 |
|
-0,003 |
|
0,0065 |
0,0065 |
0,0065 |
0,0065 |
100 |
29.Sep / 08:12 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,74 |
|
15,295 |
15,395 |
14,465 |
14,610 |
304584 |
29.Sep / 17:10 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,065 |
|
8,375 |
8,545 |
8,250 |
8,365 |
41376 |
29.Sep / 17:10 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,32 |
|
34,80 |
35,44 |
34,80 |
35,44 |
2816 |
29.Sep / 16:22 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+0,10 |
|
46,55 |
47,70 |
44,95 |
46,80 |
3888 |
29.Sep / 16:30 |
| UNITED LABELS O.N. |
TRADE |
|
+0,044 |
|
0,908 |
0,950 |
0,824 |
0,908 |
5690 |
29.Sep / 17:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,70 |
|
25,36 |
25,36 |
24,76 |
24,76 |
3053 |
29.Sep / 16:50 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
68,60 |
68,60 |
68,60 |
68,60 |
5 |
29.Sep / 15:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,72 |
|
29,96 |
30,06 |
28,22 |
28,26 |
24687 |
29.Sep / 17:06 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,10 |
|
13,55 |
13,85 |
13,55 |
13,65 |
2506 |
29.Sep / 16:57 |
| VISCOM SE O.N. |
TRADE |
|
+0,18 |
|
5,08 |
5,14 |
5,00 |
5,14 |
977 |
29.Sep / 15:16 |
| FAMICORD AG |
TRADE |
|
-0,06 |
|
2,89 |
3,04 |
2,89 |
2,96 |
325 |
28.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,60 |
|
71,30 |
72,15 |
70,90 |
71,05 |
9949 |
29.Sep / 17:04 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,50 |
|
71,12 |
72,00 |
70,54 |
71,00 |
44851 |
29.Sep / 17:12 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,08 |
|
3,570 |
3,570 |
3,325 |
3,355 |
1214 |
29.Sep / 15:52 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,32 |
|
17,125 |
17,560 |
16,980 |
17,430 |
453265 |
29.Sep / 17:12 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,15 |
|
52,95 |
53,55 |
52,50 |
53,40 |
3359 |
29.Sep / 17:04 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,00 |
|
87,05 |
90,50 |
86,50 |
89,00 |
3287 |
29.Sep / 17:11 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
0 |
|
24,00 |
24,15 |
23,95 |
24,05 |
7422 |
29.Sep / 16:55 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-1,20 |
|
7,80 |
7,80 |
7,80 |
7,80 |
0 |
29.Sep / 16:50 |
| WASHTEC AG O.N. |
TRADE |
|
-0,60 |
|
34,60 |
34,60 |
33,90 |
34,10 |
4514 |
29.Sep / 16:58 |
| |
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 |
|
-0,05 |
|
12,55 |
12,55 |
12,30 |
12,35 |
503 |
29.Sep / 16:41 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
29.Sep / 16:50 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,0575 |
|
0,1705 |
0,2490 |
0,1705 |
0,2490 |
22900 |
29.Sep / 17:12 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,08 |
|
13,70 |
13,72 |
13,54 |
13,56 |
11376 |
29.Sep / 17:02 |
| YOC AG O.N. |
TRADE |
|
+0,15 |
|
4,24 |
4,24 |
4,19 |
4,19 |
1851 |
29.Sep / 17:05 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,05 |
|
0,145 |
0,180 |
0,145 |
0,180 |
0 |
29.Sep / 16:50 |
| ZALANDO SE |
TRADE |
|
-0,10 |
|
21,80 |
21,99 |
21,56 |
21,83 |
72172 |
29.Sep / 17:10 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-2,30 |
|
40,30 |
40,40 |
38,30 |
38,30 |
1034 |
29.Sep / 17:11 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
