| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,85 |
|
26,35 |
26,55 |
24,65 |
25,40 |
27015 |
10.Feb / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,02 |
|
0,580 |
0,580 |
0,580 |
0,605 |
6 |
10.Feb / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,30 |
|
11,30 |
11,30 |
10,90 |
11,10 |
34 |
10.Feb / 22:26 |
| 3U HOLDING AG |
TRADE |
 |
+0,025 |
|
1,130 |
1,170 |
1,100 |
1,135 |
1674 |
10.Feb / 22:26 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,01 |
|
1,626 |
1,652 |
1,612 |
1,630 |
39669 |
10.Feb / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
7,55 |
0 |
09.Feb / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,03 |
|
1,44 |
1,45 |
1,44 |
1,48 |
50 |
10.Feb / 22:26 |
| ABOUT YOU HOLDING SE |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+1,00 |
|
71,20 |
71,60 |
70,10 |
71,00 |
591 |
10.Feb / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,90 |
|
153,95 |
157,10 |
153,55 |
156,15 |
45699 |
10.Feb / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
22,40 |
22,40 |
22,30 |
22,40 |
189 |
10.Feb / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
+0,001 |
|
0,0280 |
0,0280 |
0,0280 |
0,0275 |
10000 |
10.Feb / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,64 |
|
21,54 |
23,12 |
21,54 |
22,58 |
496709 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,86 |
0 |
09.Feb / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+1,20 |
|
34,30 |
35,30 |
34,30 |
35,00 |
870 |
10.Feb / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
9,70 |
0 |
09.Feb / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,05 |
|
19,20 |
19,50 |
19,05 |
19,00 |
11415 |
10.Feb / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-9,20 |
|
386,80 |
386,80 |
375,80 |
377,90 |
113198 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-3,60 |
|
151,00 |
151,60 |
145,40 |
147,40 |
613 |
10.Feb / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
+0,25 |
|
36,75 |
37,90 |
36,70 |
37,40 |
3884 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+5,30 |
|
89,80 |
94,80 |
88,90 |
94,30 |
6535 |
10.Feb / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,04 |
|
15,28 |
15,48 |
14,92 |
15,34 |
8747 |
10.Feb / 22:26 |
| AURUBIS AG |
TRADE |
|
-1,20 |
|
168,10 |
172,70 |
167,50 |
168,50 |
14240 |
10.Feb / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,80 |
|
24,30 |
24,40 |
22,64 |
23,48 |
86737 |
10.Feb / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,03 |
|
2,02 |
2,02 |
1,92 |
1,96 |
4122 |
10.Feb / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
+2,36 |
|
48,64 |
51,24 |
48,50 |
51,16 |
901072 |
10.Feb / 22:26 |
| BASLER AG O.N. |
TRADE |
|
+0,30 |
|
15,92 |
16,00 |
15,62 |
15,84 |
1332 |
10.Feb / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,10 |
|
7,02 |
7,28 |
6,94 |
7,04 |
3092 |
10.Feb / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,90 |
|
87,75 |
89,30 |
87,70 |
89,00 |
5980 |
10.Feb / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,96 |
|
88,12 |
89,82 |
88,12 |
89,12 |
28873 |
10.Feb / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
-0,17 |
|
46,105 |
46,365 |
45,680 |
45,970 |
205597 |
10.Feb / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,10 |
|
17,50 |
18,00 |
16,50 |
17,30 |
283 |
10.Feb / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,04 |
|
3,145 |
3,165 |
3,070 |
3,105 |
19681 |
10.Feb / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,12 |
|
36,26 |
36,68 |
35,98 |
36,40 |
68964 |
10.Feb / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,75 |
|
102,95 |
104,85 |
102,70 |
104,70 |
10421 |
10.Feb / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,08 |
|
3,65 |
3,73 |
3,58 |
3,67 |
1443 |
10.Feb / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,12 |
|
17,82 |
18,34 |
17,82 |
18,04 |
1162 |
10.Feb / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,02 |
|
2,01 |
2,07 |
2,01 |
2,05 |
540 |
10.Feb / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,10 |
|
44,10 |
44,90 |
44,10 |
44,30 |
3157 |
10.Feb / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,03 |
|
2,93 |
3,07 |
2,93 |
3,03 |
4301 |
10.Feb / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
-3,00 |
|
128,70 |
129,00 |
124,50 |
126,10 |
10101 |
10.Feb / 22:26 |
| |
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 |
|
3,285 |
3,315 |
3,255 |
3,305 |
91990 |
10.Feb / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,03 |
|
2,20 |
2,33 |
2,16 |
2,26 |
5972 |
10.Feb / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,05 |
|
1,940 |
1,972 |
1,932 |
1,948 |
14237 |
10.Feb / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+2,90 |
|
55,14 |
58,50 |
55,12 |
58,32 |
28848 |
10.Feb / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,35 |
|
16,75 |
17,35 |
16,75 |
17,15 |
264 |
10.Feb / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
10.Feb / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,50 |
|
24,15 |
24,85 |
24,15 |
24,75 |
8087 |
10.Feb / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
13 |
13 |
13 |
13 |
0 |
10.Feb / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,44 |
|
28,04 |
28,58 |
27,78 |
28,22 |
41468 |
10.Feb / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,006 |
|
0,0801 |
0,0801 |
0,0790 |
0,0766 |
45358 |
10.Feb / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,015 |
|
4,380 |
4,425 |
4,380 |
4,370 |
2226 |
10.Feb / 22:26 |
| CENIT AG O.N. |
TRADE |
|
-0,08 |
|
6,92 |
6,94 |
6,74 |
6,86 |
796 |
10.Feb / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,20 |
|
101,80 |
103,80 |
101,60 |
103,40 |
555 |
10.Feb / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
+0,016 |
|
0,540 |
0,606 |
0,500 |
0,552 |
6080 |
10.Feb / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0055 |
|
0,0155 |
0,0155 |
0,0155 |
0,0210 |
300 |
10.Feb / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,03 |
|
35,47 |
36,28 |
34,80 |
35,41 |
346735 |
10.Feb / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,22 |
|
71,62 |
72,00 |
70,28 |
71,60 |
13072 |
10.Feb / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,06 |
|
60,70 |
61,00 |
60,62 |
60,82 |
15185 |
10.Feb / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,002 |
0,001 |
0,001 |
10 |
10.Feb / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+2,10 |
|
68,50 |
70,60 |
68,25 |
70,30 |
16052 |
10.Feb / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,25 |
|
43,12 |
43,36 |
42,59 |
42,88 |
56536 |
10.Feb / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,40 |
|
29,40 |
29,40 |
29,40 |
29,40 |
74 |
10.Feb / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,16 |
|
22,23 |
22,71 |
22,00 |
22,54 |
99336 |
10.Feb / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,01 |
|
2,48 |
2,48 |
2,39 |
2,42 |
4349 |
10.Feb / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,002 |
|
0,488 |
0,488 |
0,452 |
0,458 |
3100 |
10.Feb / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,35 |
|
36,85 |
37,15 |
36,65 |
37,15 |
1891 |
10.Feb / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,26 |
|
31,795 |
32,085 |
31,350 |
31,615 |
322835 |
10.Feb / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,80 |
|
211,60 |
212,40 |
207,80 |
209,70 |
11650 |
10.Feb / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,38 |
|
19,64 |
19,94 |
19,44 |
19,84 |
16120 |
10.Feb / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,72 |
|
50,32 |
51,16 |
50,32 |
50,90 |
116808 |
10.Feb / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,30 |
|
21,35 |
21,70 |
21,30 |
21,60 |
8106 |
10.Feb / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
+0,08 |
|
11,24 |
11,54 |
11,24 |
11,38 |
161577 |
10.Feb / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,04 |
|
1,69 |
1,99 |
1,56 |
1,82 |
30603 |
10.Feb / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,20 |
0 |
05.Feb / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
48,00 |
48,00 |
47,80 |
47,90 |
301 |
10.Feb / 22:26 |
| HOENLE AG O.N. |
TRADE |
|
-0,08 |
|
8,52 |
8,74 |
8,52 |
8,64 |
1067 |
10.Feb / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,37 |
|
39,71 |
41,10 |
39,51 |
40,76 |
54146 |
10.Feb / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,80 |
|
69,80 |
71,20 |
69,80 |
70,40 |
1954 |
10.Feb / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+2,10 |
|
86,50 |
89,40 |
86,00 |
89,10 |
2288 |
10.Feb / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,25 |
|
25,55 |
25,70 |
25,25 |
25,45 |
7516 |
10.Feb / 22:26 |
| DT.KONSUM REIT-AG |
TRADE |
|
+0,04 |
|
1,680 |
1,710 |
1,670 |
1,695 |
41815 |
10.Feb / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,006 |
|
4,220 |
4,270 |
4,168 |
4,224 |
111600 |
10.Feb / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
12,30 |
12,30 |
12,00 |
12,10 |
553 |
10.Feb / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,20 |
|
30,50 |
30,63 |
30,05 |
30,23 |
436938 |
10.Feb / 22:26 |
| DUERR AG O.N. |
TRADE |
|
+0,30 |
|
23,55 |
23,95 |
23,50 |
23,70 |
9650 |
10.Feb / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,40 |
|
61,40 |
61,65 |
60,90 |
61,45 |
13255 |
10.Feb / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,06 |
|
17,845 |
17,910 |
17,690 |
17,865 |
267301 |
10.Feb / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,02 |
|
15,03 |
15,49 |
15,03 |
15,23 |
8491 |
10.Feb / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,40 |
|
10,90 |
11,30 |
10,90 |
11,00 |
102 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,20 |
|
20,80 |
20,80 |
20,60 |
20,60 |
0 |
10.Feb / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+2,20 |
|
122,40 |
126,00 |
120,80 |
125,00 |
3276 |
10.Feb / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,04 |
|
4,235 |
4,240 |
4,175 |
4,210 |
7134 |
10.Feb / 22:26 |
| ELUMEO SE |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,26 |
0 |
09.Feb / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,02 |
|
1,61 |
1,61 |
1,54 |
1,57 |
5552 |
10.Feb / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,80 |
|
68 |
70 |
68 |
70 |
810 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,00 |
|
37,00 |
38,45 |
36,90 |
38,25 |
13924 |
10.Feb / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+1,02 |
|
14,99 |
15,95 |
14,99 |
15,90 |
664819 |
10.Feb / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,076 |
|
6,182 |
6,272 |
6,102 |
6,196 |
174187 |
10.Feb / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,14 |
|
3,18 |
3,18 |
3,06 |
3,06 |
0 |
10.Feb / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,30 |
|
11,10 |
11,10 |
11,10 |
11,60 |
2 |
10.Feb / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,15 |
|
41,95 |
42,25 |
41,65 |
41,95 |
6216 |
10.Feb / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
53,40 |
0 |
09.Feb / 22:26 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,28 |
|
40,68 |
40,68 |
39,68 |
40,22 |
10981 |
10.Feb / 22:26 |
| FORIS AG |
TRADE |
|
+0,06 |
|
3,14 |
3,14 |
3,14 |
3,12 |
4 |
10.Feb / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,45 |
|
14,10 |
14,75 |
14,05 |
14,45 |
2665 |
10.Feb / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,70 |
|
87,40 |
89,00 |
85,80 |
86,40 |
2119 |
10.Feb / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-2,25 |
|
81,85 |
82,35 |
79,95 |
80,15 |
2535 |
10.Feb / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
-0,14 |
|
32,50 |
32,56 |
32,14 |
32,38 |
82098 |
10.Feb / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,57 |
|
39,86 |
40,47 |
39,86 |
40,34 |
22034 |
10.Feb / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,14 |
|
49,80 |
50,54 |
49,58 |
49,92 |
34050 |
10.Feb / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
-0,25 |
|
7,35 |
7,60 |
6,80 |
7,00 |
5055 |
10.Feb / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,20 |
|
30,30 |
30,65 |
30,20 |
30,45 |
6097 |
10.Feb / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,18 |
|
38,26 |
38,80 |
38,06 |
38,32 |
17158 |
10.Feb / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,006 |
|
0,334 |
0,334 |
0,334 |
0,370 |
1 |
10.Feb / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,25 |
|
63,30 |
64,10 |
63,05 |
63,90 |
3186 |
10.Feb / 22:26 |
| GELSENWASSER AG |
STG |
|
+15,00 |
|
525 |
540 |
525 |
540 |
0 |
10.Feb / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,72 |
|
26,64 |
27,50 |
26,32 |
27,24 |
50795 |
10.Feb / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
+0,45 |
|
15,15 |
16,00 |
15,15 |
15,90 |
6464 |
10.Feb / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,82 |
|
18,84 |
19,10 |
18,02 |
18,34 |
34840 |
10.Feb / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
+0,0042 |
|
0,0320 |
0,0320 |
0,0236 |
0,0278 |
846 |
10.Feb / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
7,60 |
7,75 |
7,55 |
7,75 |
433 |
10.Feb / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,04 |
|
15,00 |
15,20 |
14,96 |
15,12 |
16628 |
10.Feb / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,02 |
|
4,29 |
4,39 |
4,29 |
4,39 |
796 |
10.Feb / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,025 |
|
4,885 |
4,895 |
4,830 |
4,875 |
102276 |
10.Feb / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
22,70 |
22,80 |
22,70 |
22,70 |
1292 |
10.Feb / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-4,00 |
|
246,00 |
246,20 |
242,00 |
243,00 |
25528 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,40 |
|
120,60 |
122,80 |
120,00 |
120,50 |
2627 |
10.Feb / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
20,10 |
21,60 |
20,10 |
20,60 |
1555 |
10.Feb / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
-1,00 |
|
165 |
165 |
158 |
164 |
0 |
10.Feb / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,50 |
|
220,00 |
220,80 |
215,90 |
217,20 |
11947 |
10.Feb / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,12 |
|
2,90 |
2,98 |
2,83 |
2,91 |
3123 |
10.Feb / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,058 |
|
1,548 |
1,616 |
1,532 |
1,588 |
445659 |
10.Feb / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,70 |
|
83,70 |
84,40 |
83,70 |
84,60 |
123 |
10.Feb / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,16 |
|
6,090 |
6,168 |
5,858 |
5,940 |
79273 |
10.Feb / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,75 |
|
73,75 |
74,70 |
73,70 |
74,50 |
2288 |
10.Feb / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,50 |
|
78,78 |
80,52 |
78,78 |
80,20 |
38716 |
10.Feb / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
0 |
|
81,45 |
81,70 |
79,50 |
80,90 |
32809 |
10.Feb / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,09 |
|
1,33 |
1,40 |
1,18 |
1,25 |
23454 |
10.Feb / 22:26 |
| HOCHTIEF AG |
TRADE |
|
-15,00 |
|
376,20 |
377,80 |
359,00 |
360,80 |
8111 |
10.Feb / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,20 |
|
83,00 |
83,90 |
82,20 |
83,40 |
865 |
10.Feb / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,48 |
|
36,02 |
37,09 |
36,02 |
36,52 |
10125 |
10.Feb / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,30 |
|
94,90 |
95,30 |
92,60 |
93,40 |
3952 |
10.Feb / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
+0,40 |
|
33,00 |
33,60 |
33,00 |
33,45 |
7808 |
10.Feb / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,65 |
0 |
23.Jan / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,505 |
|
41,840 |
42,930 |
41,185 |
42,590 |
187993 |
10.Feb / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,70 |
|
45,80 |
46,70 |
45,50 |
46,30 |
450 |
10.Feb / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,18 |
|
9,27 |
9,68 |
9,20 |
9,38 |
7611 |
10.Feb / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,06 |
|
1,29 |
1,35 |
1,26 |
1,31 |
7930 |
10.Feb / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,053 |
|
0,481 |
0,481 |
0,481 |
0,485 |
50 |
10.Feb / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,01 |
|
2,15 |
2,28 |
2,14 |
2,21 |
968 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-2,10 |
|
25,45 |
25,70 |
23,35 |
23,80 |
208577 |
10.Feb / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,60 |
|
20,70 |
20,80 |
20,20 |
20,40 |
1133 |
10.Feb / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,90 |
|
26,22 |
27,26 |
26,20 |
27,16 |
59976 |
10.Feb / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,40 |
|
65,60 |
67,10 |
65,60 |
66,40 |
963 |
10.Feb / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,08 |
|
37,10 |
37,42 |
36,48 |
36,68 |
5863 |
10.Feb / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
+0,26 |
|
14,31 |
14,69 |
14,31 |
14,54 |
76118 |
10.Feb / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
+0,03 |
|
1,64 |
1,78 |
1,64 |
1,72 |
4340 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
10.Feb / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,03 |
|
1,77 |
1,77 |
1,77 |
1,80 |
515 |
10.Feb / 22:26 |
| KION GROUP AG |
TRADE |
|
+2,20 |
|
62,10 |
64,65 |
62,00 |
64,45 |
4799 |
10.Feb / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,10 |
|
3,78 |
3,78 |
3,78 |
3,62 |
375 |
10.Feb / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
11,02 |
11,06 |
11,02 |
11,04 |
49164 |
10.Feb / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,30 |
|
12,50 |
12,96 |
12,50 |
12,94 |
2128 |
10.Feb / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,40 |
|
106,00 |
106,50 |
105,00 |
105,40 |
961 |
10.Feb / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,13 |
|
9,52 |
9,79 |
9,52 |
9,61 |
2191 |
10.Feb / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
+0,006 |
|
0,421 |
0,449 |
0,420 |
0,426 |
49042 |
10.Feb / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+0,20 |
|
139,40 |
140,00 |
138,20 |
139,40 |
1410 |
10.Feb / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
1140 |
1150 |
1120 |
1150 |
36 |
10.Feb / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+35,00 |
|
1145 |
1185 |
1140 |
1180 |
216 |
10.Feb / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,70 |
|
72,10 |
73,10 |
71,90 |
73,20 |
502 |
10.Feb / 22:26 |
| LANXESS AG |
TRADE |
|
+2,07 |
|
19,53 |
21,62 |
19,53 |
21,52 |
119928 |
10.Feb / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,55 |
|
62,15 |
63,65 |
62,00 |
63,45 |
8810 |
10.Feb / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
0 |
|
15,50 |
15,70 |
15,35 |
15,55 |
5491 |
10.Feb / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,01 |
|
0,28 |
0,29 |
0,28 |
0,29 |
0 |
10.Feb / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,05 |
|
7,89 |
8,00 |
7,73 |
7,89 |
63860 |
10.Feb / 22:26 |
| LS TELCOM AG |
TRADE |
|
-0,06 |
|
3,70 |
3,70 |
3,68 |
3,74 |
650 |
10.Feb / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,10 |
|
17,70 |
18,00 |
17,70 |
17,90 |
496 |
10.Feb / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,456 |
|
9,430 |
9,538 |
8,850 |
8,960 |
1014146 |
10.Feb / 22:26 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
10.Feb / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
160,00 |
163,50 |
158,00 |
160,50 |
721 |
10.Feb / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
13,65 |
13,75 |
13,50 |
13,65 |
5633 |
10.Feb / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,025 |
|
0,930 |
1,010 |
0,925 |
0,965 |
549 |
10.Feb / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,09 |
|
4,13 |
4,16 |
3,91 |
4,04 |
2806 |
10.Feb / 22:26 |
| MBB SE O.N. |
TRADE |
|
+3,00 |
|
219,00 |
224,50 |
219,00 |
223,00 |
330 |
10.Feb / 22:26 |
| MEDICLIN AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,86 |
0 |
09.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,06 |
|
16,50 |
16,76 |
16,40 |
16,46 |
8897 |
10.Feb / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,60 |
|
58,19 |
59,43 |
58,10 |
58,63 |
94443 |
10.Feb / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+1,80 |
|
123,55 |
126,75 |
123,55 |
125,55 |
12315 |
10.Feb / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
-0,02 |
|
3,16 |
3,32 |
3,16 |
3,20 |
0 |
10.Feb / 21:55 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,20 |
|
24,60 |
24,60 |
24,60 |
24,40 |
10 |
10.Feb / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,01 |
|
1,330 |
1,360 |
1,305 |
1,345 |
9395 |
10.Feb / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
+0,14 |
|
7,41 |
7,60 |
7,37 |
7,55 |
33434 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-2,70 |
|
385,00 |
386,30 |
380,20 |
384,40 |
3099 |
10.Feb / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,92 |
0 |
09.Feb / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-2,80 |
|
529,40 |
530,60 |
525,20 |
528,40 |
14383 |
10.Feb / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,20 |
|
31,60 |
31,95 |
31,05 |
31,70 |
10590 |
10.Feb / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
31,70 |
31,90 |
31,50 |
31,70 |
212 |
10.Feb / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+3,60 |
|
63,65 |
67,00 |
62,55 |
66,25 |
2120 |
10.Feb / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,45 |
|
71,50 |
72,75 |
70,80 |
71,95 |
11674 |
10.Feb / 22:26 |
| |
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 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,08 |
|
3,86 |
3,86 |
3,86 |
3,90 |
7 |
10.Feb / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
0 |
|
1,400 |
1,465 |
1,395 |
1,415 |
8562 |
10.Feb / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-1,30 |
|
32,54 |
32,76 |
31,94 |
32,26 |
108657 |
10.Feb / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
18,40 |
19,00 |
18,20 |
18,30 |
0 |
10.Feb / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,02 |
|
16,16 |
16,46 |
16,16 |
16,32 |
3685 |
10.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-4,00 |
|
275 |
287 |
266 |
275 |
5146 |
10.Feb / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,05 |
|
5,80 |
5,80 |
5,80 |
5,65 |
340 |
10.Feb / 22:26 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,40 |
21,60 |
21,40 |
21,60 |
0 |
10.Feb / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,033 |
|
0,209 |
0,209 |
0,180 |
0,180 |
54883 |
10.Feb / 22:26 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
10.Feb / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,065 |
|
1,945 |
1,945 |
1,750 |
1,805 |
5150 |
10.Feb / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,05 |
|
8,21 |
8,24 |
8,09 |
8,19 |
8282 |
10.Feb / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
+0,04 |
|
0,66 |
0,69 |
0,61 |
0,69 |
0 |
10.Feb / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,80 |
|
165,20 |
166,00 |
165,00 |
165,00 |
66 |
10.Feb / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,09 |
|
2,29 |
2,29 |
2,29 |
2,38 |
200 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,63 |
0,65 |
0,62 |
0,62 |
0 |
10.Feb / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,82 |
1,82 |
1,82 |
1,82 |
0 |
10.Feb / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,10 |
|
8,76 |
9,01 |
8,75 |
8,85 |
6284 |
10.Feb / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,56 |
|
35,21 |
36,03 |
35,11 |
35,80 |
52475 |
10.Feb / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,16 |
|
8,54 |
8,72 |
8,50 |
8,68 |
7302 |
10.Feb / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,116 |
|
4,786 |
5,025 |
4,784 |
4,992 |
87364 |
10.Feb / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,20 |
|
44,80 |
45,50 |
44,70 |
45,20 |
844 |
10.Feb / 22:26 |
| PUMA SE |
TRADE |
|
+0,09 |
|
23,15 |
23,86 |
23,06 |
23,45 |
98309 |
10.Feb / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,96 |
|
21,92 |
22,86 |
21,50 |
22,82 |
36726 |
10.Feb / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
26,20 |
26,20 |
25,60 |
25,80 |
2799 |
10.Feb / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,02 |
|
0,772 |
0,808 |
0,772 |
0,796 |
59292 |
10.Feb / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
14,40 |
14,50 |
14,40 |
14,60 |
1207 |
10.Feb / 22:26 |
| RATIONAL AG |
TRADE |
|
+0,50 |
|
774,50 |
776,50 |
756,00 |
772,50 |
200 |
10.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,025 |
|
0,95 |
1,00 |
0,95 |
0,98 |
2030 |
10.Feb / 22:26 |
| RHEINMETALL AG |
TRADE |
|
-25,00 |
|
1656,50 |
1660,00 |
1622,00 |
1630,00 |
32554 |
10.Feb / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
13,10 |
0 |
09.Feb / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,80 |
2,84 |
2,76 |
2,82 |
4320 |
10.Feb / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,12 |
|
53,52 |
53,64 |
52,90 |
53,36 |
91225 |
10.Feb / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,20 |
|
18,24 |
18,62 |
18,24 |
18,54 |
17431 |
10.Feb / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
+2,55 |
|
51,20 |
54,60 |
46,80 |
53,80 |
58361 |
10.Feb / 22:26 |
| SAP SE O.N. |
TRADE |
|
+1,94 |
|
175,98 |
178,98 |
174,24 |
178,02 |
184033 |
10.Feb / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
+2,60 |
|
184,40 |
188,20 |
182,20 |
187,60 |
312 |
10.Feb / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,00 |
|
233,10 |
236,00 |
232,40 |
233,20 |
4375 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,20 |
|
14,60 |
14,60 |
14,30 |
14,40 |
2229 |
10.Feb / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,58 |
|
14,24 |
14,76 |
14,12 |
14,66 |
25986 |
10.Feb / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,60 |
|
5,45 |
5,95 |
5,45 |
5,55 |
5400 |
10.Feb / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,95 |
|
75,40 |
75,90 |
74,40 |
75,45 |
8575 |
10.Feb / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+1,00 |
|
203,00 |
205,50 |
200,00 |
204,00 |
1137 |
10.Feb / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,95 |
|
13,80 |
14,90 |
13,80 |
14,70 |
7493 |
10.Feb / 22:26 |
| SFC ENERGY AG |
TRADE |
|
+0,52 |
|
13,42 |
13,94 |
13,30 |
13,80 |
8958 |
10.Feb / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,065 |
|
4,545 |
4,650 |
4,505 |
4,620 |
81456 |
10.Feb / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,45 |
|
255,80 |
259,25 |
255,05 |
259,10 |
59805 |
10.Feb / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-4,05 |
|
158,35 |
159,00 |
149,40 |
153,15 |
301620 |
10.Feb / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,08 |
|
40,88 |
41,51 |
40,10 |
40,65 |
144999 |
10.Feb / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,65 |
|
53,60 |
56,70 |
53,60 |
56,25 |
28035 |
10.Feb / 22:26 |
| SIMONA AG O.N. |
STG |
|
0 |
|
48,60 |
48,60 |
48,60 |
48,60 |
0 |
10.Feb / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,03 |
|
1,735 |
1,735 |
1,605 |
1,670 |
6235 |
10.Feb / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,01 |
|
0,178 |
0,178 |
0,178 |
0,178 |
0 |
10.Feb / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,05 |
|
67,85 |
68,00 |
67,25 |
67,70 |
7016 |
10.Feb / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,40 |
|
54,30 |
54,80 |
53,80 |
54,20 |
7523 |
10.Feb / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,78 |
|
32,38 |
34,80 |
31,70 |
34,36 |
38030 |
10.Feb / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
81,40 |
81,40 |
80,60 |
82,00 |
40 |
10.Feb / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
-0,08 |
|
2,80 |
2,86 |
2,74 |
2,80 |
453 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,0015 |
|
0,0050 |
0,0070 |
0,0045 |
0,0060 |
62250 |
10.Feb / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,37 |
|
19,94 |
20,30 |
19,94 |
20,20 |
16457 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,40 |
|
127,40 |
129,40 |
127,20 |
128,60 |
992 |
10.Feb / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
0 |
|
21,25 |
21,25 |
20,05 |
20,50 |
4901 |
10.Feb / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+2,30 |
|
33,55 |
36,20 |
33,35 |
35,70 |
47691 |
10.Feb / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
+0,08 |
|
3,02 |
3,16 |
3,02 |
3,10 |
23 |
10.Feb / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,22 |
|
9,77 |
9,99 |
9,75 |
9,97 |
23034 |
10.Feb / 22:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,14 |
|
48,58 |
48,94 |
47,08 |
48,00 |
9761 |
10.Feb / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
12,55 |
0 |
09.Feb / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+4,64 |
|
71,92 |
76,98 |
71,92 |
76,54 |
73381 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,12 |
|
1,535 |
1,535 |
1,430 |
1,465 |
8164 |
10.Feb / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,40 |
|
14,52 |
14,99 |
14,52 |
14,97 |
27526 |
10.Feb / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
+0,13 |
|
3,710 |
3,895 |
3,680 |
3,825 |
10287 |
10.Feb / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
-2,80 |
|
109,90 |
110,20 |
107,00 |
107,50 |
16477 |
10.Feb / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,236 |
|
0,114 |
0,350 |
0,110 |
0,350 |
13500 |
10.Feb / 12:17 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,385 |
|
5,800 |
5,800 |
5,375 |
5,520 |
1467072 |
10.Feb / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,00 |
|
34,10 |
34,10 |
32,90 |
32,80 |
2377 |
10.Feb / 22:26 |
| 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 |
0 |
0 |
0,02 |
0 |
09.Feb / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,11 |
|
11,920 |
11,975 |
11,500 |
11,780 |
269256 |
10.Feb / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,07 |
|
9,235 |
9,415 |
9,195 |
9,315 |
12749 |
10.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,04 |
|
35,78 |
36,50 |
35,52 |
36,18 |
8581 |
10.Feb / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,026 |
|
0,166 |
0,180 |
0,151 |
0,165 |
71920 |
10.Feb / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,05 |
|
34,60 |
35,35 |
34,60 |
34,75 |
1772 |
10.Feb / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
+0,07 |
|
1,20 |
1,29 |
1,17 |
1,24 |
38 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-1,24 |
|
27,70 |
27,90 |
25,82 |
26,76 |
31878 |
10.Feb / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,50 |
|
84,00 |
84,00 |
81,00 |
83,50 |
365 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,12 |
|
23,36 |
24,00 |
23,18 |
23,28 |
11922 |
10.Feb / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,45 |
|
18,95 |
19,50 |
18,95 |
19,20 |
16761 |
10.Feb / 22:26 |
| VISCOM SE O.N. |
TRADE |
|
-0,08 |
|
4,88 |
4,88 |
4,54 |
4,62 |
3772 |
10.Feb / 22:26 |
| FAMICORD AG |
TRADE |
|
0 |
|
5,30 |
5,35 |
5,25 |
5,30 |
223 |
10.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+2,70 |
|
102,00 |
105,00 |
101,50 |
104,20 |
5873 |
10.Feb / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,80 |
|
101,00 |
104,55 |
100,60 |
104,15 |
91555 |
10.Feb / 22:26 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,07 |
|
4,32 |
4,45 |
4,32 |
4,43 |
646 |
10.Feb / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,43 |
|
24,64 |
25,14 |
24,58 |
25,15 |
366454 |
10.Feb / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
-3,70 |
|
85,10 |
85,10 |
81,20 |
81,20 |
4479 |
10.Feb / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,60 |
|
75,95 |
80,30 |
75,95 |
78,50 |
37400 |
10.Feb / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,05 |
|
22,10 |
22,50 |
21,80 |
22,15 |
10931 |
10.Feb / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,40 |
0 |
10.Feb / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
49,10 |
49,50 |
48,90 |
49,60 |
1132 |
10.Feb / 22:26 |
| |
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 |
|
17,20 |
17,25 |
16,60 |
17,20 |
7573 |
10.Feb / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
10.Feb / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,048 |
|
0,418 |
0,459 |
0,417 |
0,380 |
7520 |
10.Feb / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,02 |
|
15,94 |
15,98 |
15,86 |
15,94 |
6996 |
10.Feb / 22:26 |
| YOC AG O.N. |
TRADE |
|
+0,16 |
|
6,92 |
7,12 |
6,82 |
6,98 |
3641 |
10.Feb / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,870 |
0,915 |
0,855 |
0,855 |
0 |
10.Feb / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,96 |
|
21,37 |
22,64 |
21,37 |
22,32 |
187764 |
10.Feb / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,40 |
|
49,00 |
49,20 |
48,60 |
48,50 |
223 |
10.Feb / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
