| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| DRILLISCH AG O.N. |
TRADE |
 |
-0,20 |
|
26,05 |
26,20 |
25,80 |
26,05 |
4390 |
08.Jan / 18:07 |
| TELEGATE AG O.N. |
TRADE |
 |
+0,905 |
|
0,600 |
1,750 |
0,595 |
1,500 |
83299 |
08.Jan / 18:40 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
11,40 |
11,50 |
11,40 |
11,50 |
30 |
08.Jan / 16:18 |
| 3U HOLDING AG |
TRADE |
|
-0,035 |
|
1,170 |
1,170 |
1,115 |
1,115 |
17372 |
08.Jan / 18:28 |
| 4SC AG INH. O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,008 |
|
1,586 |
1,588 |
1,560 |
1,564 |
12879 |
08.Jan / 16:52 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,05 |
|
7,50 |
7,50 |
7,50 |
7,50 |
70 |
08.Jan / 09:05 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,01 |
|
1,40 |
1,40 |
1,38 |
1,38 |
200 |
08.Jan / 11:26 |
| ABOUT YOU HOLDING SE |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO AG . |
TRADE |
|
-1,20 |
|
90,70 |
90,70 |
88,70 |
89,00 |
399 |
08.Jan / 15:43 |
| ADIDAS AG NA O.N. |
TRADE |
|
+3,80 |
|
160,05 |
166,05 |
158,30 |
164,45 |
78743 |
08.Jan / 18:42 |
| ADVA OPT.NETW.SE O.N. |
TRADE |
|
0 |
|
21,80 |
21,80 |
21,80 |
21,80 |
28 |
08.Jan / 13:50 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0105 |
0,0105 |
0,0105 |
0,0115 |
2400 |
05.Jan / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,225 |
|
20,810 |
20,890 |
19,630 |
19,655 |
284527 |
08.Jan / 18:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,02 |
|
2,94 |
2,96 |
2,94 |
2,96 |
472 |
08.Jan / 17:17 |
| ALL FOR ONE STEEB AG |
TRADE |
|
+2,10 |
|
41,40 |
43,00 |
41,10 |
43,00 |
821 |
08.Jan / 17:50 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,35 |
|
9,20 |
9,90 |
9,20 |
9,90 |
210 |
08.Jan / 16:24 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,80 |
|
20,80 |
21,70 |
20,80 |
21,70 |
7059 |
08.Jan / 18:31 |
| ALLIANZ SE VNA O.N. |
TRADE |
|
+4,60 |
|
383,70 |
390,70 |
383,60 |
389,80 |
37173 |
08.Jan / 18:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,20 |
|
160,20 |
165,20 |
160,00 |
162,40 |
5793 |
08.Jan / 18:37 |
| AMADEUS FIRE AG |
TRADE |
|
+0,55 |
|
42,90 |
43,40 |
41,25 |
43,40 |
5653 |
08.Jan / 18:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE AG |
TRADE |
|
0 |
|
116,40 |
118,80 |
115,20 |
116,60 |
1011 |
08.Jan / 18:38 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,22 |
|
12,30 |
12,38 |
12,08 |
12,10 |
4835 |
08.Jan / 17:45 |
| AURUBIS AG |
TRADE |
|
-2,20 |
|
131,20 |
131,40 |
128,00 |
129,70 |
8779 |
08.Jan / 18:42 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,86 |
|
27,58 |
28,34 |
27,36 |
28,34 |
39679 |
08.Jan / 18:36 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,04 |
|
2,06 |
2,06 |
1,95 |
2,04 |
1591 |
08.Jan / 17:50 |
| BASF SE NA O.N. |
TRADE |
|
+0,06 |
|
44,01 |
44,80 |
43,63 |
44,25 |
277989 |
08.Jan / 18:42 |
| BASLER AG O.N. |
TRADE |
|
-0,16 |
|
14,42 |
14,74 |
14,42 |
14,42 |
1651 |
08.Jan / 18:09 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,12 |
|
8,22 |
8,30 |
8,00 |
8,30 |
1286 |
08.Jan / 13:56 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,70 |
|
92,15 |
92,50 |
89,25 |
92,00 |
15999 |
08.Jan / 18:42 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,46 |
|
92,78 |
92,94 |
89,80 |
92,56 |
75541 |
08.Jan / 18:38 |
| BAYER AG NA |
TRADE |
|
+1,33 |
|
38,225 |
39,980 |
38,205 |
39,595 |
550125 |
08.Jan / 18:42 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,25 |
|
17,35 |
17,95 |
16,60 |
16,80 |
2011 |
08.Jan / 17:30 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,01 |
|
3,200 |
3,270 |
3,055 |
3,225 |
170339 |
08.Jan / 18:36 |
| BECHTLE AG O.N. |
TRADE |
|
-0,54 |
|
44,32 |
44,70 |
43,34 |
43,84 |
18067 |
08.Jan / 18:37 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,96 |
|
91,56 |
92,98 |
91,10 |
92,96 |
22128 |
08.Jan / 18:39 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,01 |
|
3,61 |
3,66 |
3,60 |
3,64 |
5182 |
08.Jan / 17:52 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,42 |
|
18,84 |
19,18 |
18,72 |
19,18 |
1843 |
08.Jan / 18:32 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,02 |
|
2,13 |
2,23 |
2,12 |
2,16 |
8079 |
08.Jan / 18:15 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,70 |
|
41,50 |
42,30 |
41,30 |
42,30 |
3274 |
08.Jan / 17:39 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,04 |
|
2,94 |
3,03 |
2,94 |
3,03 |
4101 |
08.Jan / 18:00 |
| BILFINGER SE O.N. |
TRADE |
|
+0,10 |
|
114,30 |
115,50 |
113,60 |
114,50 |
7173 |
08.Jan / 18:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,04 |
|
3,305 |
3,345 |
3,270 |
3,345 |
44641 |
08.Jan / 17:50 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,06 |
|
2,64 |
2,76 |
2,63 |
2,75 |
21205 |
08.Jan / 18:29 |
| DIC ASSET AG NA |
TRADE |
|
0 |
|
1,872 |
1,958 |
1,872 |
1,900 |
32126 |
08.Jan / 17:35 |
| BRENNTAG AG |
TRADE |
|
-0,01 |
|
49,24 |
49,27 |
48,25 |
49,27 |
31417 |
08.Jan / 18:42 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
15,75 |
16,10 |
15,65 |
15,70 |
6251 |
08.Jan / 18:35 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
08.Jan / 18:16 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
27,30 |
27,45 |
26,95 |
27,25 |
1469 |
08.Jan / 17:42 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
08.Jan / 18:16 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,64 |
|
42,68 |
42,96 |
41,14 |
42,00 |
31782 |
08.Jan / 18:39 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
+0,0043 |
|
0,0522 |
0,0608 |
0,0522 |
0,0608 |
4001 |
08.Jan / 16:53 |
| METRO AG ST O.N. |
TRADE |
|
-0,01 |
|
4,430 |
4,480 |
4,430 |
4,440 |
6755 |
08.Jan / 17:28 |
| CENIT AG O.N. |
TRADE |
|
-0,20 |
|
7,46 |
7,46 |
7,28 |
7,28 |
3390 |
08.Jan / 17:39 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,20 |
|
105,80 |
105,80 |
104,80 |
105,60 |
2387 |
08.Jan / 18:39 |
| CHERRY SE O.N. |
TRADE |
|
-0,02 |
|
0,534 |
0,568 |
0,534 |
0,542 |
5670 |
08.Jan / 17:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
+0,002 |
|
0,0200 |
0,0200 |
0,0200 |
0,0200 |
20327 |
08.Jan / 11:16 |
| COMMERZBANK AG |
TRADE |
|
+0,49 |
|
34,96 |
35,71 |
34,70 |
35,50 |
265144 |
08.Jan / 18:41 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,42 |
|
68,00 |
69,14 |
67,74 |
68,60 |
8777 |
08.Jan / 18:32 |
| COVESTRO AG O.N. |
TRADE |
|
-0,32 |
|
59,88 |
60,10 |
59,72 |
59,74 |
6204 |
08.Jan / 17:44 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
08.Jan / 18:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM AG |
TRADE |
|
+0,30 |
|
78,20 |
78,80 |
77,90 |
78,55 |
7716 |
08.Jan / 18:15 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,15 |
|
39,56 |
40,39 |
39,16 |
39,65 |
88954 |
08.Jan / 18:39 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,80 |
29,00 |
28,80 |
29,00 |
246 |
08.Jan / 13:46 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,64 |
|
22,90 |
23,65 |
22,42 |
23,61 |
90599 |
08.Jan / 18:40 |
| DELTICOM AG |
TRADE |
|
-0,03 |
|
2,27 |
2,30 |
2,24 |
2,25 |
11610 |
08.Jan / 18:13 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,078 |
|
0,478 |
0,500 |
0,432 |
0,500 |
2820 |
08.Jan / 18:02 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,20 |
|
38,45 |
38,90 |
38,40 |
38,50 |
1882 |
08.Jan / 17:36 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,15 |
|
33,000 |
33,410 |
32,800 |
33,220 |
240248 |
08.Jan / 18:39 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,60 |
|
214,40 |
214,80 |
210,40 |
214,80 |
14649 |
08.Jan / 18:41 |
| DEUTSCHE EUROSHOP AG O.N. |
TRADE |
|
+0,04 |
|
18,72 |
18,98 |
18,72 |
18,80 |
9557 |
08.Jan / 16:49 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,29 |
|
48,01 |
48,20 |
47,52 |
47,92 |
64926 |
08.Jan / 18:40 |
| DEUTSCHE WOHNEN AG INH |
TRADE |
|
+0,35 |
|
21,35 |
21,60 |
21,10 |
21,60 |
22374 |
08.Jan / 18:07 |
| DEUTZ AG O.N. |
TRADE |
|
+0,065 |
|
9,540 |
9,645 |
9,390 |
9,590 |
344660 |
08.Jan / 18:42 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,03 |
|
1,010 |
1,010 |
0,955 |
1,010 |
2065 |
08.Jan / 18:42 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
8,20 |
8,20 |
8,10 |
8,10 |
144 |
07.Jan / 22:26 |
| DMG MORI SEIKI AG O.N. |
TRADE |
|
+0,10 |
|
47,20 |
47,30 |
47,10 |
47,20 |
907 |
08.Jan / 17:12 |
| DR. HOENLE AG O.N. |
TRADE |
|
+0,28 |
|
7,28 |
7,60 |
7,14 |
7,44 |
4765 |
08.Jan / 18:33 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,43 |
|
46,46 |
47,04 |
45,24 |
46,74 |
45689 |
08.Jan / 18:41 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,40 |
|
59,20 |
60,20 |
59,00 |
60,00 |
2684 |
08.Jan / 18:38 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,10 |
|
72,90 |
73,90 |
72,30 |
73,90 |
2047 |
08.Jan / 18:35 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,35 |
|
25,95 |
26,00 |
25,50 |
25,50 |
7601 |
08.Jan / 16:46 |
| DT.KONSUM REIT-AG |
TRADE |
|
+0,035 |
|
1,805 |
1,845 |
1,805 |
1,845 |
595 |
08.Jan / 13:42 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,19 |
|
4,176 |
4,384 |
4,176 |
4,378 |
187745 |
08.Jan / 18:42 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,80 |
|
11,50 |
12,50 |
11,00 |
12,00 |
3887 |
08.Jan / 18:14 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,88 |
|
27,32 |
28,34 |
27,17 |
28,22 |
770563 |
08.Jan / 18:42 |
| DUERR AG O.N. |
TRADE |
|
0 |
|
23,40 |
23,55 |
23,20 |
23,35 |
33427 |
08.Jan / 18:39 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,90 |
|
58,50 |
58,55 |
57,55 |
57,85 |
9955 |
08.Jan / 18:34 |
| E.ON SE NA |
TRADE |
|
+0,11 |
|
16,655 |
16,975 |
16,615 |
16,810 |
312769 |
08.Jan / 18:40 |
| ECKERT+ZIEGLER AG O.N. |
TRADE |
|
-0,27 |
|
15,79 |
16,01 |
15,41 |
15,53 |
20841 |
08.Jan / 18:31 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,40 |
|
12,20 |
12,20 |
12,20 |
12,20 |
150 |
08.Jan / 15:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,10 |
|
19,00 |
19,70 |
19,00 |
19,50 |
0 |
08.Jan / 18:16 |
| ELMOS SEMICONDUCTOR AG |
TRADE |
|
-0,60 |
|
106,40 |
108,60 |
105,60 |
106,40 |
2954 |
08.Jan / 18:41 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,025 |
|
4,205 |
4,230 |
4,205 |
4,220 |
3321 |
08.Jan / 17:20 |
| ELUMEO SE |
TRADE |
|
-0,14 |
|
2,10 |
2,10 |
2,10 |
2,24 |
14 |
07.Jan / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,035 |
|
1,715 |
1,725 |
1,640 |
1,725 |
6545 |
08.Jan / 18:06 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
69,00 |
69,00 |
66,80 |
67,40 |
645 |
08.Jan / 18:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,10 |
|
36,55 |
37,00 |
36,05 |
36,95 |
10182 |
08.Jan / 18:16 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES AG |
TRADE |
|
-0,21 |
|
13,30 |
13,31 |
12,89 |
13,11 |
291898 |
08.Jan / 18:36 |
| EVOTEC AG O.N. |
TRADE |
|
-0,012 |
|
6,300 |
6,476 |
6,200 |
6,298 |
462203 |
08.Jan / 18:32 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,02 |
|
3,56 |
3,58 |
3,56 |
3,58 |
0 |
08.Jan / 18:16 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
11,90 |
12,20 |
11,90 |
12,00 |
7 |
08.Jan / 16:52 |
| FIELMANN AG O.N. |
TRADE |
|
-0,50 |
|
44,55 |
44,95 |
43,80 |
44,25 |
7894 |
08.Jan / 18:17 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
55,20 |
55,20 |
55,20 |
55,20 |
19 |
08.Jan / 08:29 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,16 |
|
36,94 |
37,48 |
36,68 |
37,26 |
12620 |
08.Jan / 18:34 |
| FORIS AG |
TRADE |
|
+0,06 |
|
3,40 |
3,40 |
3,40 |
3,34 |
399 |
07.Jan / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,45 |
|
11,10 |
11,55 |
11,05 |
11,50 |
1598 |
08.Jan / 18:13 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,00 |
|
88,10 |
90,20 |
84,00 |
85,80 |
5411 |
08.Jan / 18:04 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,40 |
|
73,45 |
75,60 |
72,95 |
74,95 |
3833 |
08.Jan / 17:26 |
| FREENET AG NA |
TRADE |
|
+0,10 |
|
29,48 |
29,64 |
29,40 |
29,64 |
57711 |
08.Jan / 18:41 |
| FRESEN.MED.CARE KGAA O.N. |
TRADE |
|
-0,16 |
|
39,25 |
39,28 |
38,54 |
39,09 |
34604 |
08.Jan / 18:17 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,84 |
|
48,73 |
49,88 |
48,73 |
49,70 |
37793 |
08.Jan / 18:41 |
| FRIWO AG O.N. |
TRADE |
|
-0,05 |
|
6,05 |
6,55 |
6,05 |
6,25 |
141 |
08.Jan / 16:36 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,20 |
|
29,75 |
30,05 |
29,50 |
30,05 |
7468 |
08.Jan / 18:08 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,58 |
|
38,04 |
38,20 |
37,66 |
37,66 |
13038 |
08.Jan / 18:04 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,051 |
|
0,473 |
0,473 |
0,473 |
0,473 |
410 |
08.Jan / 16:35 |
| GEA GROUP AG |
TRADE |
|
+0,95 |
|
58,45 |
59,45 |
58,25 |
59,45 |
2713 |
08.Jan / 18:23 |
| GELSENWASSER AG |
STG |
|
+10 |
|
530 |
545 |
530 |
540 |
7 |
08.Jan / 18:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,38 |
|
27,74 |
27,82 |
27,02 |
27,32 |
39971 |
08.Jan / 18:19 |
| GESCO AG NA O.N. |
TRADE |
|
-0,10 |
|
14,95 |
14,95 |
14,60 |
14,75 |
4044 |
08.Jan / 16:52 |
| GFT TECHNOLOGIES AG |
TRADE |
|
-0,10 |
|
20,55 |
20,70 |
19,92 |
20,40 |
33880 |
08.Jan / 18:36 |
| GIGASET AG O.N. |
TRADE |
|
-0,0022 |
|
0,0200 |
0,0294 |
0,0182 |
0,0210 |
9989 |
08.Jan / 18:16 |
| GRAMMER AG O.N. |
TRADE |
|
-0,25 |
|
6,35 |
6,40 |
6,20 |
6,30 |
4700 |
08.Jan / 17:26 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,06 |
|
15,72 |
15,86 |
15,54 |
15,86 |
14125 |
08.Jan / 18:09 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
4,28 |
4,28 |
4,25 |
4,28 |
9 |
08.Jan / 12:22 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,035 |
|
4,545 |
4,580 |
4,500 |
4,560 |
103270 |
08.Jan / 17:46 |
| HAMBURG.HAFEN U.LOG.A-SP |
TRADE |
|
-0,10 |
|
22,80 |
22,90 |
22,60 |
22,80 |
4491 |
08.Jan / 18:20 |
| HANN.RUECK SE NA O.N. |
TRADE |
|
+3,40 |
|
247,20 |
251,60 |
246,60 |
251,60 |
21113 |
08.Jan / 18:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,40 |
|
124,20 |
125,20 |
121,80 |
122,30 |
1172 |
08.Jan / 18:38 |
| HAWESKO HOLDING AG |
TRADE |
|
+0,40 |
|
19,70 |
20,80 |
19,70 |
20,50 |
2983 |
08.Jan / 16:43 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
+5 |
|
145 |
145 |
144 |
145 |
0 |
08.Jan / 17:34 |
| HEIDELBERGCEMENT AG O.N. |
TRADE |
|
+2,30 |
|
229,00 |
231,90 |
225,70 |
231,50 |
14544 |
08.Jan / 18:34 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,01 |
|
3,02 |
3,16 |
2,97 |
2,98 |
22151 |
08.Jan / 18:29 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,028 |
|
1,988 |
2,010 |
1,956 |
1,962 |
269175 |
08.Jan / 18:32 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,00 |
|
82,80 |
82,80 |
82,80 |
82,80 |
200 |
08.Jan / 10:13 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,016 |
|
5,702 |
5,770 |
5,582 |
5,746 |
146825 |
08.Jan / 18:34 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+1,30 |
|
64,20 |
65,75 |
64,15 |
65,75 |
2360 |
08.Jan / 17:49 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,10 |
|
68,80 |
69,98 |
68,44 |
69,94 |
20409 |
08.Jan / 18:39 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,40 |
|
87,05 |
89,60 |
84,35 |
85,95 |
147683 |
08.Jan / 18:41 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,04 |
|
1,54 |
1,54 |
1,51 |
1,53 |
2038 |
08.Jan / 16:09 |
| HOCHTIEF AG |
TRADE |
|
-8,40 |
|
367,60 |
372,60 |
358,40 |
361,00 |
17005 |
08.Jan / 18:42 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,70 |
|
81,20 |
81,20 |
79,80 |
80,00 |
3008 |
08.Jan / 18:39 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,20 |
|
35,59 |
36,14 |
35,24 |
35,77 |
15515 |
08.Jan / 18:42 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,80 |
|
126,60 |
128,40 |
125,20 |
126,20 |
1559 |
08.Jan / 18:10 |
| INDUS HOLDING AG |
TRADE |
|
+0,10 |
|
29,85 |
30,20 |
29,60 |
30,10 |
26338 |
08.Jan / 18:33 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,10 |
|
6,55 |
6,55 |
6,55 |
6,65 |
810 |
07.Jan / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,33 |
|
41,735 |
42,310 |
40,465 |
40,570 |
246226 |
08.Jan / 18:42 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,30 |
|
47,40 |
48,00 |
46,50 |
47,40 |
1201 |
08.Jan / 17:02 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,19 |
|
8,03 |
8,03 |
7,74 |
7,74 |
4572 |
08.Jan / 17:28 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,01 |
|
1,14 |
1,18 |
1,14 |
1,18 |
15279 |
08.Jan / 18:27 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,046 |
|
0,411 |
0,411 |
0,411 |
0,457 |
20 |
07.Jan / 22:26 |
| INTICA SYSTEMS AG |
TRADE |
|
+0,02 |
|
2,03 |
2,23 |
2,03 |
2,12 |
12609 |
08.Jan / 18:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,45 |
|
28,15 |
28,75 |
27,65 |
27,70 |
31136 |
08.Jan / 18:39 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,40 |
|
21,30 |
21,30 |
20,80 |
21,10 |
1044 |
08.Jan / 15:54 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,62 |
|
21,40 |
21,72 |
20,90 |
20,94 |
41234 |
08.Jan / 18:36 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,50 |
|
56,30 |
57,40 |
56,30 |
57,00 |
2226 |
08.Jan / 17:51 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,68 |
|
37,24 |
37,58 |
36,68 |
36,88 |
12615 |
08.Jan / 18:39 |
| K+S AG NA O.N. |
TRADE |
|
+0,02 |
|
12,41 |
12,57 |
12,26 |
12,49 |
68615 |
08.Jan / 18:34 |
| KAP AG INH O.N. |
TRADE |
|
-0,03 |
|
1,75 |
1,86 |
1,75 |
1,80 |
5081 |
08.Jan / 18:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG IND. NA |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
08.Jan / 09:05 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,04 |
|
1,84 |
1,85 |
1,78 |
1,78 |
16200 |
08.Jan / 12:59 |
| KION GROUP AG |
TRADE |
|
-0,90 |
|
69,25 |
69,90 |
68,90 |
69,00 |
3068 |
08.Jan / 18:33 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,06 |
|
2,96 |
2,96 |
2,96 |
2,96 |
169 |
07.Jan / 22:26 |
| KLOECKNER + CO SE NA |
TRADE |
|
+0,04 |
|
8,30 |
8,41 |
8,26 |
8,37 |
38613 |
08.Jan / 18:36 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,40 |
|
13,60 |
13,60 |
13,06 |
13,06 |
2490 |
08.Jan / 16:41 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,40 |
|
99,55 |
101,40 |
98,80 |
100,90 |
5234 |
08.Jan / 18:22 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,38 |
|
11,00 |
11,02 |
10,56 |
10,60 |
4453 |
08.Jan / 17:47 |
| KPS AG NA O.N. |
TRADE |
|
-0,006 |
|
0,522 |
0,548 |
0,512 |
0,530 |
49597 |
08.Jan / 18:36 |
| KRONES AG O.N. |
TRADE |
|
+0,40 |
|
139,20 |
140,60 |
138,80 |
140,00 |
1854 |
08.Jan / 18:41 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-10 |
|
1000 |
1020 |
995 |
1010 |
55 |
08.Jan / 18:42 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+10 |
|
1015 |
1045 |
1015 |
1040 |
278 |
08.Jan / 18:25 |
| KWS SAAT AG O.N. |
TRADE |
|
-0,40 |
|
73,30 |
73,30 |
71,60 |
72,80 |
2178 |
08.Jan / 18:07 |
| LANXESS AG |
TRADE |
|
-0,16 |
|
17,30 |
17,50 |
16,94 |
17,26 |
44339 |
08.Jan / 18:42 |
| LEG IMMOBILIEN AG |
TRADE |
|
+1,30 |
|
63,95 |
65,15 |
63,80 |
65,15 |
8165 |
08.Jan / 18:41 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,15 |
|
15,50 |
15,50 |
14,95 |
15,20 |
1982 |
08.Jan / 17:52 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,02 |
|
0,22 |
0,24 |
0,22 |
0,24 |
0 |
08.Jan / 18:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTRON. |
TRADE |
|
-0,01 |
|
6,15 |
6,20 |
6,01 |
6,08 |
48298 |
08.Jan / 17:44 |
| LS TELCOM AG |
TRADE |
|
-0,06 |
|
3,82 |
3,82 |
3,82 |
3,82 |
1013 |
08.Jan / 14:19 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,10 |
|
11,90 |
11,90 |
11,90 |
12,00 |
25 |
07.Jan / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,052 |
|
9,100 |
9,236 |
9,018 |
9,058 |
823529 |
08.Jan / 18:41 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
340 |
340 |
340 |
340 |
0 |
08.Jan / 18:16 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,00 |
|
149,00 |
151,50 |
147,50 |
151,50 |
1591 |
08.Jan / 18:06 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
13,85 |
13,85 |
13,60 |
13,65 |
774 |
08.Jan / 14:12 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,025 |
|
0,945 |
1,010 |
0,945 |
1,010 |
36 |
08.Jan / 17:16 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,06 |
|
4,01 |
4,15 |
4,01 |
4,15 |
353 |
08.Jan / 18:07 |
| MBB INDUSTRIES AG |
TRADE |
|
+1,50 |
|
212,50 |
215,00 |
212,00 |
214,00 |
793 |
08.Jan / 18:33 |
| MEDICLIN AG |
TRADE |
|
+0,10 |
|
3,58 |
3,70 |
3,58 |
3,70 |
1031 |
08.Jan / 12:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,26 |
|
15,30 |
15,30 |
14,86 |
14,98 |
7142 |
08.Jan / 17:52 |
| DAIMLER AG NA O.N. |
TRADE |
|
-0,39 |
|
60,05 |
60,29 |
58,79 |
59,96 |
142350 |
08.Jan / 18:40 |
| MERCK KGAA O.N. |
TRADE |
|
+0,50 |
|
127,30 |
128,30 |
126,45 |
127,85 |
8929 |
08.Jan / 18:41 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
3,44 |
3,44 |
3,38 |
3,44 |
0 |
08.Jan / 18:16 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,20 |
25,00 |
24,20 |
24,60 |
72 |
02.Jan / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,04 |
|
1,295 |
1,345 |
1,275 |
1,340 |
1929 |
08.Jan / 16:14 |
| MLP AG |
TRADE |
|
+0,05 |
|
7,19 |
7,24 |
7,12 |
7,21 |
22726 |
08.Jan / 18:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-3,50 |
|
392,90 |
396,90 |
389,80 |
391,10 |
7203 |
08.Jan / 18:41 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,12 |
|
4,84 |
4,86 |
4,72 |
4,72 |
3557 |
08.Jan / 14:54 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+3,40 |
|
526,40 |
533,60 |
525,00 |
532,00 |
18116 |
08.Jan / 18:39 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,25 |
|
32,25 |
33,75 |
31,15 |
32,30 |
48400 |
08.Jan / 18:42 |
| MVV ENERGIE AG O.N. |
TRADE |
|
+0,30 |
|
31,50 |
31,50 |
31,00 |
31,30 |
1593 |
08.Jan / 16:52 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,35 |
|
71,55 |
73,05 |
70,10 |
71,65 |
2332 |
08.Jan / 18:35 |
| NEMETSCHEK AG O.N. |
TRADE |
|
-1,25 |
|
91,50 |
93,05 |
90,05 |
90,95 |
6318 |
08.Jan / 18:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
0 |
|
71,70 |
71,70 |
71,70 |
71,70 |
1 |
24.Nov / 00:00 |
| NFON AG INH O.N. |
TRADE |
|
+0,04 |
|
3,76 |
3,80 |
3,74 |
3,80 |
1202 |
08.Jan / 13:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,035 |
|
1,535 |
1,595 |
1,535 |
1,595 |
1221 |
08.Jan / 18:23 |
| NORDEX SE O.N. |
TRADE |
|
-0,42 |
|
32,80 |
33,00 |
32,12 |
32,44 |
90605 |
08.Jan / 18:39 |
| NORDWEST HANDEL AG |
STG |
|
-0,60 |
|
18,20 |
18,40 |
17,80 |
17,80 |
220 |
08.Jan / 18:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,18 |
|
14,74 |
15,00 |
14,74 |
14,94 |
8009 |
08.Jan / 18:42 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB AG O.N. |
TRADE |
|
-3,00 |
|
139,50 |
143,50 |
130,00 |
137,50 |
4063 |
08.Jan / 18:16 |
| ORBIS AG O.N. |
TRADE |
|
-0,05 |
|
5,80 |
5,80 |
5,80 |
5,80 |
150 |
08.Jan / 12:20 |
| OVB HOLDING AG |
STG |
|
0 |
|
19,50 |
19,70 |
19,50 |
19,60 |
0 |
08.Jan / 18:16 |
| PAION AG INH O.N. |
TRADE |
|
-0,0054 |
|
0,0172 |
0,0174 |
0,0122 |
0,0122 |
10538 |
08.Jan / 11:18 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
08.Jan / 18:16 |
| PARAGON AG |
TRADE |
|
-0,085 |
|
1,810 |
1,880 |
1,725 |
1,725 |
1297 |
08.Jan / 18:37 |
| PATRIZIA IMMOBILIEN NA ON |
TRADE |
|
+0,18 |
|
8,24 |
8,65 |
8,24 |
8,43 |
33856 |
08.Jan / 17:50 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,61 |
0,61 |
0,61 |
0,61 |
0 |
08.Jan / 18:16 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
159,20 |
159,20 |
158,20 |
158,20 |
2 |
08.Jan / 09:30 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,05 |
|
2,80 |
2,80 |
2,66 |
2,66 |
4564 |
08.Jan / 13:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,08 |
|
0,42 |
0,54 |
0,42 |
0,49 |
0 |
08.Jan / 18:16 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,81 |
1,81 |
1,81 |
1,81 |
0 |
08.Jan / 18:16 |
| PNE WIND AG |
TRADE |
|
+0,24 |
|
10,38 |
10,58 |
10,26 |
10,58 |
12686 |
08.Jan / 17:46 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,14 |
|
38,65 |
38,79 |
37,89 |
38,79 |
57257 |
08.Jan / 18:28 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,02 |
|
8,52 |
8,56 |
8,40 |
8,46 |
12391 |
08.Jan / 17:51 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,038 |
|
4,852 |
4,880 |
4,790 |
4,874 |
67488 |
08.Jan / 18:13 |
| PSI AG F.PR.U.SYS. NA |
TRADE |
|
+0,10 |
|
44,70 |
45,00 |
44,70 |
45,00 |
6406 |
08.Jan / 17:15 |
| PUMA SE |
TRADE |
|
+2,26 |
|
22,25 |
24,82 |
21,50 |
24,62 |
524957 |
08.Jan / 18:41 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,72 |
|
24,06 |
26,66 |
23,80 |
24,80 |
32723 |
08.Jan / 18:39 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
29,60 |
29,80 |
29,40 |
29,40 |
280 |
08.Jan / 12:49 |
| QSC AG NA O.N. |
TRADE |
|
+0,018 |
|
0,684 |
0,728 |
0,672 |
0,702 |
103351 |
08.Jan / 18:42 |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
14,50 |
14,70 |
14,50 |
14,60 |
1035 |
08.Jan / 15:33 |
| RATIONAL AG |
TRADE |
|
+26,00 |
|
673,50 |
700,00 |
673,50 |
696,00 |
1124 |
08.Jan / 18:38 |
| READCREST CAPITAL AG O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,03 |
|
0,915 |
0,985 |
0,915 |
0,985 |
210 |
08.Jan / 16:35 |
| RHEINMETALL AG |
TRADE |
|
+37,50 |
|
1828,00 |
1898,00 |
1821,00 |
1850,50 |
86852 |
08.Jan / 18:42 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
12,60 |
12,60 |
12,60 |
12,60 |
395 |
08.Jan / 15:45 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
2,80 |
2,80 |
2,74 |
2,74 |
4548 |
08.Jan / 17:25 |
| ROY CERAMICS SE |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG ST O.N. |
TRADE |
|
+0,04 |
|
47,87 |
48,34 |
47,74 |
47,98 |
134807 |
08.Jan / 18:42 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,24 |
|
15,82 |
16,14 |
15,82 |
16,14 |
12301 |
08.Jan / 18:22 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,64 |
|
46,70 |
46,94 |
45,30 |
46,18 |
15884 |
08.Jan / 18:31 |
| SAP AG O.N. |
TRADE |
|
-2,10 |
|
208,00 |
209,25 |
205,85 |
206,10 |
53301 |
08.Jan / 18:42 |
| SARTORIUS AG O.N. |
TRADE |
|
-4,00 |
|
205,00 |
206,00 |
200,50 |
200,50 |
688 |
08.Jan / 18:38 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+0,40 |
|
262,10 |
266,90 |
260,80 |
265,10 |
1641 |
08.Jan / 17:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SEKTK.SCHLOSS WACHENHEIM |
TRADE |
|
+0,10 |
|
14,20 |
14,50 |
14,20 |
14,40 |
6387 |
08.Jan / 16:29 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
15,30 |
15,50 |
15,10 |
15,20 |
37307 |
08.Jan / 18:09 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,10 |
|
5,15 |
5,40 |
5,15 |
5,15 |
1661 |
08.Jan / 18:39 |
| SCOUT24 AG NA O.N. |
TRADE |
|
+1,55 |
|
82,95 |
84,65 |
82,60 |
84,50 |
13319 |
08.Jan / 18:42 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+0,70 |
|
197,60 |
202,00 |
197,00 |
200,50 |
1086 |
08.Jan / 18:04 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,30 |
|
18,45 |
18,45 |
18,45 |
18,45 |
76 |
08.Jan / 12:52 |
| SFC ENERGY AG |
TRADE |
|
-0,16 |
|
13,52 |
13,70 |
13,30 |
13,48 |
20977 |
08.Jan / 18:37 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,065 |
|
3,445 |
3,460 |
3,375 |
3,375 |
93521 |
08.Jan / 18:38 |
| SIEMENS AG NA |
TRADE |
|
-4,10 |
|
257,00 |
258,50 |
250,05 |
252,75 |
109504 |
08.Jan / 18:42 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-4,80 |
|
129,00 |
130,00 |
123,40 |
124,55 |
264584 |
08.Jan / 18:42 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,03 |
|
46,34 |
46,74 |
45,94 |
46,33 |
45867 |
08.Jan / 18:41 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,95 |
|
53,70 |
56,95 |
51,80 |
52,25 |
16759 |
08.Jan / 18:24 |
| SIMONA AG O.N. |
STG |
|
0 |
|
50,50 |
50,50 |
50,50 |
50,50 |
0 |
08.Jan / 18:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,015 |
|
1,400 |
1,475 |
1,340 |
1,375 |
28783 |
08.Jan / 17:35 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,164 |
0,164 |
0,164 |
0,164 |
0 |
08.Jan / 18:16 |
| SIXT SE ST O.N. |
TRADE |
|
-0,20 |
|
72,10 |
72,75 |
71,10 |
71,80 |
14893 |
08.Jan / 18:42 |
| SIXT SE VZO O.N. |
TRADE |
|
0 |
|
55,20 |
55,50 |
54,90 |
55,20 |
7757 |
08.Jan / 18:34 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,48 |
|
37,52 |
38,00 |
36,94 |
37,24 |
14672 |
08.Jan / 18:40 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
77,60 |
79,00 |
77,60 |
78,20 |
255 |
08.Jan / 15:20 |
| SOFTING AG O.N. |
TRADE |
|
+0,04 |
|
2,70 |
2,80 |
2,70 |
2,78 |
4602 |
08.Jan / 14:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WIGE MEDIA AG |
TRADE |
|
+0,001 |
|
0,0035 |
0,0045 |
0,0035 |
0,0045 |
57807 |
08.Jan / 12:56 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,10 |
|
20,65 |
20,65 |
20,30 |
20,50 |
4936 |
08.Jan / 17:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO AG VZO O.N. |
TRADE |
|
+1,00 |
|
120,20 |
121,80 |
120,00 |
121,80 |
106 |
08.Jan / 18:12 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,10 |
|
22,60 |
22,60 |
22,00 |
22,40 |
1923 |
08.Jan / 17:04 |
| STROEER MEDIA AG |
TRADE |
|
-0,25 |
|
37,95 |
38,00 |
37,40 |
37,95 |
9890 |
08.Jan / 18:23 |
| STS GROUP AG O.N. |
TRADE |
|
-0,02 |
|
2,94 |
3,18 |
2,90 |
3,02 |
7026 |
08.Jan / 18:27 |
| SUEDZUCKER MA./OCHS. O.N. |
TRADE |
|
-0,085 |
|
9,105 |
9,190 |
9,055 |
9,055 |
28766 |
08.Jan / 18:41 |
| SUESS MICROTEC NA O.N. |
TRADE |
|
-2,02 |
|
46,34 |
46,86 |
43,50 |
44,32 |
55614 |
08.Jan / 18:41 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,15 |
|
10,90 |
11,10 |
10,90 |
11,10 |
673 |
08.Jan / 17:18 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,70 |
|
68,40 |
69,48 |
68,00 |
69,48 |
44112 |
08.Jan / 18:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,07 |
|
1,505 |
1,505 |
1,365 |
1,405 |
19749 |
08.Jan / 16:37 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,19 |
|
13,71 |
14,04 |
13,71 |
13,97 |
40315 |
08.Jan / 17:31 |
| TAKKT AG O.N. |
TRADE |
|
+0,055 |
|
3,720 |
3,760 |
3,685 |
3,760 |
11340 |
08.Jan / 17:28 |
| TALANX AG NA O.N. |
TRADE |
|
+0,80 |
|
112,00 |
113,50 |
112,00 |
113,40 |
4178 |
08.Jan / 18:20 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,20 |
0,20 |
0,20 |
0,20 |
0 |
08.Jan / 18:16 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,04 |
|
5,750 |
5,850 |
5,660 |
5,785 |
187573 |
08.Jan / 18:33 |
| TECHNOTRANS AG NA O.N. |
TRADE |
|
-1,20 |
|
35,40 |
35,90 |
34,50 |
34,60 |
3090 |
08.Jan / 18:06 |
| 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 |
|
-0,0035 |
|
0,0020 |
0,0020 |
0,0020 |
0,0020 |
20 |
08.Jan / 11:27 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,09 |
|
10,245 |
10,395 |
9,962 |
10,135 |
582917 |
08.Jan / 18:42 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,035 |
|
8,885 |
9,025 |
8,780 |
8,865 |
41345 |
08.Jan / 18:12 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,44 |
|
31,80 |
32,12 |
31,30 |
31,54 |
5636 |
08.Jan / 18:01 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,031 |
|
0,164 |
0,169 |
0,162 |
0,169 |
3104 |
08.Jan / 17:37 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,25 |
|
34,85 |
35,15 |
34,05 |
34,75 |
1917 |
08.Jan / 17:49 |
| UNITED LABELS O.N. |
TRADE |
|
+0,04 |
|
1,33 |
1,33 |
1,33 |
1,33 |
2500 |
08.Jan / 16:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,82 |
|
28,94 |
29,90 |
28,94 |
29,88 |
20142 |
08.Jan / 18:30 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,50 |
|
71,00 |
71,50 |
71,00 |
71,50 |
34 |
08.Jan / 09:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO VER.BIOENERGIE ON |
TRADE |
|
-1,38 |
|
23,52 |
23,66 |
22,02 |
22,18 |
87289 |
08.Jan / 18:37 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,25 |
|
16,80 |
16,95 |
16,55 |
16,95 |
8528 |
08.Jan / 18:23 |
| VISCOM AG O.N. |
TRADE |
|
-0,08 |
|
4,22 |
4,32 |
4,14 |
4,18 |
1225 |
08.Jan / 14:21 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
6,05 |
6,10 |
5,85 |
5,85 |
1559 |
08.Jan / 18:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,30 |
|
103,00 |
103,60 |
100,90 |
102,80 |
5618 |
08.Jan / 18:40 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,25 |
|
102,00 |
102,65 |
99,90 |
101,95 |
66174 |
08.Jan / 18:34 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,20 |
|
5,06 |
5,26 |
5,00 |
5,18 |
7248 |
08.Jan / 17:22 |
| DT.ANNINGTON IMM.SE |
TRADE |
|
+0,11 |
|
25,31 |
25,64 |
25,19 |
25,46 |
286499 |
08.Jan / 18:39 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,90 |
|
81,50 |
81,70 |
79,20 |
79,60 |
4126 |
08.Jan / 17:48 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,70 |
|
69,65 |
69,65 |
67,85 |
69,10 |
9539 |
08.Jan / 18:16 |
| WACKER NEUSON NA O.N. |
TRADE |
|
-0,15 |
|
24,85 |
25,05 |
24,40 |
24,80 |
7861 |
08.Jan / 18:35 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,30 |
|
9,30 |
9,30 |
9,30 |
9,30 |
0 |
08.Jan / 18:16 |
| WASHTEC AG O.N. |
TRADE |
|
+0,80 |
|
48,20 |
48,90 |
48,00 |
48,90 |
1806 |
08.Jan / 17:59 |
| |
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 |
|
11,55 |
11,55 |
11,30 |
11,35 |
2974 |
08.Jan / 18:08 |
| WILD BUNCH AG O.N. |
STG |
|
+0,20 |
|
26,40 |
26,40 |
26,40 |
26,40 |
0 |
08.Jan / 16:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,05 |
|
0,518 |
0,518 |
0,518 |
0,518 |
15375 |
08.Jan / 11:24 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,14 |
|
14,78 |
14,94 |
14,66 |
14,90 |
6927 |
08.Jan / 18:33 |
| YOC AG O.N. |
TRADE |
|
+0,25 |
|
10,55 |
10,90 |
10,55 |
10,90 |
718 |
08.Jan / 17:41 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,870 |
0,915 |
0,855 |
0,855 |
0 |
08.Jan / 18:16 |
| ZALANDO SE |
TRADE |
|
-0,38 |
|
25,36 |
25,70 |
24,43 |
25,05 |
192596 |
08.Jan / 18:36 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
49,80 |
49,90 |
49,30 |
49,30 |
116 |
08.Jan / 17:39 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
