| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
22,55 |
23,05 |
22,35 |
22,50 |
2958 |
15.Mai / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,038 |
|
0,510 |
0,520 |
0,505 |
0,510 |
8391 |
15.Mai / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,16 |
|
8,58 |
8,82 |
8,42 |
8,46 |
989 |
15.Mai / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,045 |
|
1,125 |
1,155 |
1,095 |
1,135 |
6883 |
15.Mai / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,880 |
1,880 |
1,860 |
1,875 |
5079 |
15.Mai / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,15 |
|
7,65 |
7,65 |
7,40 |
7,50 |
257 |
15.Mai / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,06 |
|
2,08 |
2,08 |
1,92 |
1,99 |
5534 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+3,80 |
|
53,50 |
57,20 |
53,50 |
56,60 |
2498 |
15.Mai / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,45 |
|
145,00 |
146,50 |
142,90 |
145,15 |
21312 |
15.Mai / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,10 |
23,10 |
22,90 |
23,00 |
176 |
15.Mai / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,0025 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
25 |
15.Mai / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-2,34 |
|
54,00 |
54,14 |
50,62 |
51,90 |
143114 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
2,88 |
2,88 |
2,88 |
2,80 |
3 |
14.Mai / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-1,20 |
|
34,80 |
34,80 |
32,00 |
32,20 |
1575 |
15.Mai / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,30 |
|
10,70 |
10,70 |
10,60 |
10,80 |
166 |
15.Mai / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,25 |
|
15,70 |
15,85 |
15,20 |
15,35 |
12008 |
15.Mai / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,70 |
|
375,90 |
379,60 |
373,50 |
375,80 |
40862 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,30 |
|
165,30 |
167,90 |
163,30 |
167,00 |
1367 |
15.Mai / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,40 |
|
23,10 |
23,10 |
22,05 |
22,85 |
5208 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,20 |
|
70,20 |
72,00 |
70,00 |
71,10 |
4315 |
15.Mai / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,40 |
|
13,10 |
13,10 |
12,55 |
12,70 |
4061 |
15.Mai / 22:25 |
| AURUBIS AG |
TRADE |
|
-7,20 |
|
209,00 |
209,00 |
201,40 |
204,60 |
5485 |
15.Mai / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,95 |
|
20,08 |
20,14 |
18,92 |
19,37 |
53972 |
15.Mai / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,15 |
|
1,990 |
2,200 |
1,985 |
2,150 |
44287 |
15.Mai / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,70 |
|
52,88 |
53,40 |
52,46 |
52,54 |
84175 |
15.Mai / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-1,85 |
|
25,55 |
25,65 |
23,70 |
23,95 |
15941 |
15.Mai / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
6,52 |
6,80 |
6,52 |
6,84 |
4070 |
15.Mai / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-1,75 |
|
76,10 |
76,50 |
74,40 |
75,00 |
24182 |
15.Mai / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,86 |
|
76,00 |
76,44 |
74,14 |
74,62 |
151890 |
15.Mai / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,37 |
|
37,72 |
38,37 |
37,54 |
37,72 |
89903 |
15.Mai / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,05 |
|
13,85 |
13,85 |
12,65 |
12,80 |
580 |
15.Mai / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,035 |
|
2,735 |
2,735 |
2,635 |
2,660 |
23615 |
15.Mai / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,04 |
|
29,44 |
29,82 |
28,80 |
29,48 |
41423 |
15.Mai / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,26 |
|
70,26 |
70,82 |
69,70 |
70,16 |
15777 |
15.Mai / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,01 |
|
3,51 |
3,58 |
3,46 |
3,57 |
11024 |
15.Mai / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,72 |
|
9,98 |
10,70 |
9,98 |
10,55 |
13278 |
15.Mai / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,07 |
|
2,62 |
2,76 |
2,62 |
2,69 |
2673 |
15.Mai / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
52,20 |
53,40 |
52,00 |
52,20 |
5761 |
15.Mai / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,08 |
|
2,75 |
2,88 |
2,75 |
2,80 |
938 |
15.Mai / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-3,00 |
|
88,50 |
88,95 |
85,35 |
85,90 |
26136 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,025 |
|
3,055 |
3,055 |
3,000 |
3,030 |
29165 |
15.Mai / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,10 |
|
3,12 |
3,29 |
3,12 |
3,22 |
18962 |
15.Mai / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,03 |
|
1,125 |
1,180 |
1,125 |
1,175 |
22838 |
15.Mai / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,26 |
|
60,74 |
61,74 |
60,72 |
61,30 |
5385 |
15.Mai / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,05 |
|
18,45 |
18,45 |
18,05 |
18,05 |
251 |
15.Mai / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
15.Mai / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
25,25 |
25,45 |
24,55 |
25,35 |
6544 |
15.Mai / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
-0,60 |
|
22,40 |
22,40 |
21,80 |
21,80 |
0 |
15.Mai / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,18 |
|
24,78 |
25,24 |
24,52 |
24,90 |
28888 |
15.Mai / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0075 |
|
0,0675 |
0,0675 |
0,0525 |
0,0600 |
1241 |
15.Mai / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
0 |
|
4,130 |
4,285 |
4,130 |
4,195 |
3288 |
15.Mai / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,06 |
|
6,80 |
6,96 |
6,80 |
6,92 |
3615 |
15.Mai / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,20 |
|
102,40 |
105,60 |
102,40 |
104,20 |
4483 |
15.Mai / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
-0,0115 |
|
0,4995 |
0,5060 |
0,4520 |
0,4705 |
26321 |
15.Mai / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0140 |
0,0140 |
0,0140 |
0,0175 |
500 |
12.Mai / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,33 |
|
36,45 |
36,63 |
35,99 |
36,23 |
183093 |
15.Mai / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,04 |
|
68,26 |
68,72 |
66,96 |
67,74 |
8144 |
15.Mai / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,70 |
59,70 |
59,60 |
59,80 |
1671 |
15.Mai / 22:25 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,45 |
|
55,30 |
56,25 |
55,15 |
55,50 |
8564 |
15.Mai / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,83 |
|
40,19 |
40,71 |
39,48 |
39,70 |
66653 |
15.Mai / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
29,00 |
29,20 |
29,00 |
30,00 |
186 |
15.Mai / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,11 |
|
27,45 |
29,49 |
26,31 |
29,06 |
322653 |
15.Mai / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,40 |
2,46 |
2,40 |
2,46 |
4670 |
15.Mai / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,006 |
|
0,326 |
0,366 |
0,304 |
0,372 |
15129 |
15.Mai / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,70 |
|
49,95 |
51,60 |
49,55 |
51,00 |
5441 |
15.Mai / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,60 |
|
27,155 |
27,200 |
26,600 |
26,620 |
421950 |
15.Mai / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,20 |
|
242,10 |
245,30 |
240,80 |
244,20 |
5437 |
15.Mai / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,48 |
|
19,46 |
19,96 |
19,42 |
19,80 |
8353 |
15.Mai / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-1,12 |
|
47,20 |
47,58 |
46,51 |
46,70 |
38286 |
15.Mai / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,46 |
|
19,86 |
19,86 |
19,34 |
19,54 |
10406 |
15.Mai / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,645 |
|
10,520 |
10,540 |
9,875 |
9,925 |
368838 |
15.Mai / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,02 |
|
1,550 |
1,675 |
1,545 |
1,575 |
5588 |
15.Mai / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
8,65 |
8,65 |
8,65 |
8,55 |
100 |
15.Mai / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,30 |
|
47,50 |
47,50 |
47,30 |
47,00 |
82 |
15.Mai / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,14 |
|
9,56 |
9,60 |
9,38 |
9,56 |
2495 |
15.Mai / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,73 |
|
46,59 |
46,99 |
45,93 |
46,22 |
42752 |
15.Mai / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
65,80 |
66,40 |
64,80 |
65,40 |
2063 |
15.Mai / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,50 |
|
82,70 |
82,70 |
80,90 |
81,00 |
3361 |
15.Mai / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,15 |
|
25,40 |
25,55 |
25,05 |
25,20 |
2562 |
15.Mai / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,015 |
|
1,630 |
1,630 |
1,555 |
1,575 |
4082 |
15.Mai / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,172 |
|
3,602 |
3,638 |
3,420 |
3,470 |
138084 |
15.Mai / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
12,30 |
12,30 |
11,90 |
12,10 |
91 |
15.Mai / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,16 |
|
27,71 |
27,99 |
27,56 |
27,70 |
342754 |
15.Mai / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,25 |
|
20,75 |
20,90 |
20,20 |
20,70 |
28576 |
15.Mai / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-1,00 |
|
60,45 |
60,60 |
59,55 |
59,70 |
18148 |
15.Mai / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,495 |
|
18,365 |
18,500 |
17,775 |
17,920 |
265360 |
15.Mai / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,50 |
|
14,50 |
14,74 |
14,30 |
14,42 |
26938 |
15.Mai / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,10 |
|
8,20 |
8,50 |
8,20 |
8,30 |
880 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
14,00 |
13,70 |
14,00 |
0 |
15.Mai / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,40 |
|
180,00 |
183,00 |
174,00 |
175,60 |
12173 |
15.Mai / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,15 |
|
5,82 |
6,03 |
5,82 |
6,01 |
15755 |
15.Mai / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,04 |
|
1,92 |
1,92 |
1,81 |
1,85 |
211 |
15.Mai / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,02 |
|
1,305 |
1,350 |
1,300 |
1,325 |
17569 |
15.Mai / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
68,20 |
69,80 |
68,20 |
69,00 |
345 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,20 |
|
44,80 |
47,35 |
44,35 |
46,35 |
25972 |
15.Mai / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,02 |
|
17,63 |
17,95 |
17,63 |
17,79 |
50890 |
15.Mai / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,122 |
|
4,692 |
4,748 |
4,602 |
4,634 |
198950 |
15.Mai / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,88 |
2,88 |
2,68 |
2,68 |
80 |
15.Mai / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
11,60 |
11,60 |
11,60 |
11,50 |
1 |
15.Mai / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,30 |
|
42,45 |
42,85 |
42,15 |
42,45 |
8310 |
15.Mai / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-2,00 |
|
54,50 |
54,50 |
52,00 |
53,00 |
2 |
15.Mai / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,52 |
|
30,60 |
30,66 |
29,98 |
30,06 |
26915 |
15.Mai / 22:25 |
| FORIS AG |
TRADE |
|
-0,12 |
|
3,22 |
3,22 |
3,06 |
3,14 |
3504 |
15.Mai / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,10 |
|
10,40 |
10,50 |
10,25 |
10,40 |
1563 |
15.Mai / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,35 |
|
70,45 |
71,05 |
67,90 |
68,25 |
8718 |
15.Mai / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-2,65 |
|
67,75 |
67,75 |
64,30 |
64,95 |
5792 |
15.Mai / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+1,20 |
|
25,16 |
26,40 |
25,08 |
26,20 |
241954 |
15.Mai / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,28 |
|
36,80 |
37,43 |
36,56 |
37,20 |
9006 |
15.Mai / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
38,71 |
39,49 |
38,60 |
38,75 |
41364 |
15.Mai / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,16 |
|
4,56 |
4,98 |
4,52 |
4,74 |
835 |
15.Mai / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,40 |
|
30,15 |
30,65 |
30,15 |
30,45 |
3799 |
15.Mai / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,22 |
|
37,02 |
37,22 |
36,64 |
36,78 |
4410 |
15.Mai / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,023 |
|
0,321 |
0,399 |
0,321 |
0,341 |
1478 |
15.Mai / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,65 |
|
55,00 |
55,15 |
54,55 |
54,65 |
2889 |
15.Mai / 22:25 |
| GELSENWASSER AG |
STG |
|
+5,00 |
|
540 |
550 |
540 |
550 |
0 |
15.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,28 |
|
25,00 |
25,44 |
23,68 |
24,96 |
119255 |
15.Mai / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,20 |
|
14,30 |
14,40 |
14,05 |
14,15 |
7962 |
15.Mai / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,25 |
|
20,35 |
20,85 |
20,20 |
20,70 |
11498 |
15.Mai / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,003 |
|
0,0272 |
0,0272 |
0,0212 |
0,0242 |
4720 |
15.Mai / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,05 |
|
7,95 |
8,20 |
7,95 |
8,10 |
576 |
15.Mai / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,26 |
|
12,88 |
13,20 |
12,58 |
12,64 |
33037 |
15.Mai / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,03 |
|
4,84 |
4,84 |
4,67 |
4,74 |
2244 |
15.Mai / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,01 |
|
5,040 |
5,040 |
4,920 |
4,995 |
110796 |
15.Mai / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,70 |
21,70 |
21,60 |
21,70 |
333 |
15.Mai / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,40 |
|
236,00 |
239,60 |
235,40 |
237,80 |
19970 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,40 |
|
115,10 |
117,40 |
115,00 |
116,90 |
1920 |
15.Mai / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
20,30 |
20,50 |
20,00 |
20,20 |
575 |
15.Mai / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2,00 |
|
190 |
190 |
188 |
188 |
0 |
15.Mai / 15:50 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-10,20 |
|
180,05 |
180,05 |
168,65 |
170,25 |
41405 |
15.Mai / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,05 |
|
2,72 |
2,79 |
2,69 |
2,76 |
1562 |
15.Mai / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,022 |
|
1,425 |
1,425 |
1,381 |
1,400 |
349227 |
15.Mai / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,80 |
|
71,60 |
71,60 |
70,40 |
70,70 |
25 |
15.Mai / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,113 |
|
4,124 |
4,275 |
4,113 |
4,259 |
64847 |
15.Mai / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,25 |
|
59,85 |
60,55 |
59,65 |
60,35 |
2721 |
15.Mai / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,52 |
|
63,38 |
64,42 |
63,10 |
64,20 |
10441 |
15.Mai / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,50 |
|
75,48 |
76,38 |
72,54 |
74,04 |
39496 |
15.Mai / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,04 |
|
0,945 |
0,945 |
0,905 |
0,930 |
2405 |
15.Mai / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-4,00 |
|
521,00 |
536,00 |
512,00 |
519,50 |
7374 |
15.Mai / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,20 |
|
78,10 |
79,20 |
77,80 |
78,80 |
1439 |
15.Mai / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,20 |
|
35,49 |
36,23 |
35,03 |
35,84 |
14989 |
15.Mai / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-4,65 |
|
87,25 |
88,70 |
81,30 |
83,05 |
6960 |
15.Mai / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-1,05 |
|
31,60 |
32,05 |
30,55 |
30,80 |
5531 |
15.Mai / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
+0,05 |
|
7,00 |
7,00 |
7,00 |
6,95 |
160 |
15.Mai / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-2,69 |
|
66,92 |
66,92 |
63,62 |
65,06 |
298496 |
15.Mai / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+1,10 |
|
52,60 |
53,40 |
51,60 |
53,20 |
5215 |
15.Mai / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,16 |
|
8,56 |
8,70 |
8,42 |
8,34 |
4585 |
15.Mai / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,08 |
|
1,090 |
1,150 |
1,060 |
1,095 |
7096 |
15.Mai / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,055 |
|
0,345 |
0,345 |
0,345 |
0,377 |
3 |
15.Mai / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,055 |
|
2,030 |
2,050 |
1,935 |
1,965 |
638 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,36 |
|
28,10 |
28,28 |
27,34 |
28,14 |
27116 |
15.Mai / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,45 |
|
18,90 |
19,50 |
18,90 |
19,30 |
9504 |
15.Mai / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,74 |
|
45,02 |
45,20 |
43,80 |
44,56 |
79504 |
15.Mai / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,70 |
|
57,50 |
58,20 |
56,40 |
56,60 |
819 |
15.Mai / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,64 |
|
25,40 |
25,40 |
24,74 |
25,20 |
36975 |
15.Mai / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,18 |
|
15,11 |
15,72 |
15,11 |
15,44 |
24456 |
15.Mai / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
0 |
|
1,800 |
1,945 |
1,755 |
1,900 |
2891 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8 |
8 |
8 |
8 |
0 |
15.Mai / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,01 |
|
1,72 |
1,73 |
1,72 |
1,71 |
1288 |
15.Mai / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,28 |
|
44,96 |
45,50 |
44,33 |
44,49 |
12323 |
15.Mai / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,96 |
2,96 |
2,94 |
3,02 |
2000 |
14.Mai / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,14 |
|
12,48 |
12,66 |
12,44 |
12,58 |
1121 |
15.Mai / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,34 |
|
12,18 |
12,42 |
12,18 |
12,32 |
2678 |
15.Mai / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,40 |
|
103,00 |
103,70 |
101,50 |
101,90 |
2068 |
15.Mai / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,01 |
|
9,59 |
9,80 |
9,39 |
9,55 |
8802 |
15.Mai / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,018 |
|
0,360 |
0,363 |
0,336 |
0,339 |
61350 |
15.Mai / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-2,80 |
|
119,00 |
119,20 |
116,20 |
117,00 |
5132 |
15.Mai / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-2,00 |
|
864 |
864 |
834 |
862 |
101 |
15.Mai / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-4,00 |
|
799 |
809 |
783 |
793 |
393 |
15.Mai / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,70 |
|
76,20 |
76,50 |
75,10 |
75,90 |
574 |
15.Mai / 22:25 |
| LANXESS AG |
TRADE |
|
-0,26 |
|
18,43 |
18,69 |
18,26 |
18,50 |
25302 |
15.Mai / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,30 |
|
56,95 |
56,95 |
55,65 |
56,00 |
20916 |
15.Mai / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,30 |
|
16,75 |
17,15 |
16,75 |
16,95 |
2258 |
15.Mai / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,212 |
0,212 |
0,212 |
0,212 |
0 |
15.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-1,60 |
|
23,60 |
23,60 |
21,30 |
22,10 |
114979 |
15.Mai / 22:25 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,73 |
3,79 |
3,66 |
3,73 |
2763 |
12.Mai / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
17,10 |
17,10 |
17,10 |
17,20 |
5 |
15.Mai / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,204 |
|
7,876 |
7,888 |
7,626 |
7,686 |
1002407 |
15.Mai / 22:25 |
| MAINOVA AG O.N. |
STG |
|
-6,00 |
|
366 |
366 |
366 |
366 |
0 |
15.Mai / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,50 |
|
157,50 |
160,50 |
155,50 |
158,50 |
615 |
15.Mai / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,15 |
|
14,85 |
14,85 |
14,40 |
14,60 |
464 |
15.Mai / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,02 |
|
0,955 |
1,030 |
0,940 |
0,980 |
737 |
15.Mai / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,01 |
|
3,90 |
4,13 |
3,90 |
4,00 |
2596 |
15.Mai / 22:25 |
| MBB SE O.N. |
TRADE |
|
+2,20 |
|
193,20 |
197,80 |
190,60 |
195,40 |
752 |
15.Mai / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,06 |
|
3,62 |
3,62 |
3,56 |
3,60 |
1008 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,48 |
|
12,40 |
12,68 |
12,22 |
12,32 |
36744 |
15.Mai / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,79 |
|
50,50 |
51,20 |
50,08 |
50,26 |
62264 |
15.Mai / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-3,15 |
|
119,95 |
120,60 |
116,65 |
117,25 |
6431 |
15.Mai / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
2,16 |
2,28 |
2,16 |
2,24 |
0 |
15.Mai / 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 |
|
23,20 |
23,80 |
23,20 |
23,60 |
82 |
15.Mai / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,085 |
|
1,335 |
1,335 |
1,225 |
1,260 |
15947 |
15.Mai / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,16 |
|
7,82 |
8,03 |
7,66 |
7,93 |
11236 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-13,30 |
|
286,00 |
287,50 |
272,50 |
273,00 |
15873 |
15.Mai / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,04 |
|
4,84 |
4,84 |
4,78 |
4,84 |
27 |
15.Mai / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+6,60 |
|
467,90 |
476,60 |
465,50 |
474,90 |
42543 |
15.Mai / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,15 |
|
26,20 |
26,50 |
26,05 |
26,35 |
23397 |
15.Mai / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,50 |
|
30,10 |
30,40 |
29,90 |
30,30 |
1377 |
15.Mai / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,04 |
|
45,00 |
46,00 |
39,52 |
43,46 |
36559 |
15.Mai / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,30 |
|
58,45 |
60,30 |
58,25 |
60,05 |
22310 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,05 |
|
3,20 |
3,29 |
3,06 |
3,18 |
6983 |
15.Mai / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,066 |
|
1,798 |
1,798 |
1,632 |
1,698 |
1224 |
15.Mai / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,92 |
|
45,60 |
45,70 |
44,22 |
45,04 |
62621 |
15.Mai / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,20 |
|
18,10 |
18,30 |
18,10 |
18,30 |
0 |
15.Mai / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,24 |
|
17,90 |
18,10 |
17,56 |
17,68 |
10924 |
15.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-2,50 |
|
458,00 |
466,00 |
412,50 |
457,50 |
15574 |
15.Mai / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,12 |
|
4,58 |
4,66 |
4,52 |
4,58 |
667 |
15.Mai / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,20 |
|
20,60 |
21,00 |
20,60 |
21,00 |
0 |
15.Mai / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,023 |
|
0,0725 |
0,0725 |
0,0725 |
0,0960 |
450 |
15.Mai / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
1,98 |
1,98 |
1,98 |
1,98 |
0 |
15.Mai / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,035 |
|
1,660 |
1,735 |
1,640 |
1,675 |
2269 |
15.Mai / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,07 |
|
7,70 |
7,90 |
7,47 |
7,58 |
13492 |
15.Mai / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,002 |
|
0,300 |
0,302 |
0,300 |
0,302 |
0 |
15.Mai / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,40 |
|
167,00 |
167,40 |
166,60 |
167,40 |
284 |
15.Mai / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,06 |
|
2,92 |
2,98 |
2,92 |
2,90 |
2233 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,015 |
|
0,670 |
0,685 |
0,670 |
0,685 |
0 |
15.Mai / 17:16 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,73 |
1,73 |
1,73 |
1,73 |
0 |
15.Mai / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,07 |
|
9,73 |
9,73 |
9,56 |
9,62 |
3651 |
15.Mai / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,33 |
|
31,89 |
32,25 |
31,71 |
31,89 |
30886 |
15.Mai / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,14 |
|
8,09 |
8,09 |
7,81 |
8,02 |
32132 |
15.Mai / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,024 |
|
3,866 |
3,888 |
3,822 |
3,836 |
21776 |
15.Mai / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,60 |
|
45,60 |
46,00 |
45,20 |
46,20 |
221 |
15.Mai / 22:25 |
| PUMA SE |
TRADE |
|
+0,61 |
|
25,27 |
26,57 |
25,24 |
26,33 |
47023 |
15.Mai / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,22 |
|
42,74 |
44,48 |
42,22 |
43,46 |
12303 |
15.Mai / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
26,80 |
26,80 |
26,40 |
26,40 |
402 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0,814 |
0,814 |
0,782 |
0,794 |
103969 |
11.Mär / 00:00 |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
12,60 |
12,60 |
12,10 |
12,30 |
174 |
15.Mai / 22:25 |
| RATIONAL AG |
TRADE |
|
+7,50 |
|
648,50 |
657,00 |
644,50 |
653,00 |
165 |
15.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,22 |
1,28 |
1,22 |
1,23 |
700 |
12.Mai / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-23,00 |
|
1146,00 |
1178,00 |
1116,00 |
1120,80 |
47179 |
15.Mai / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
12,60 |
12,70 |
12,40 |
12,50 |
124 |
15.Mai / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,06 |
|
2,68 |
2,76 |
2,64 |
2,70 |
1603 |
15.Mai / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-1,30 |
|
56,00 |
56,70 |
54,86 |
55,38 |
159252 |
15.Mai / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,42 |
|
19,62 |
19,90 |
19,34 |
19,52 |
4664 |
15.Mai / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-2,20 |
|
56,05 |
56,25 |
53,95 |
54,15 |
12002 |
15.Mai / 22:25 |
| SAP SE O.N. |
TRADE |
|
+4,58 |
|
140,50 |
145,92 |
139,64 |
145,58 |
163209 |
15.Mai / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-4,00 |
|
165,40 |
170,20 |
165,20 |
165,60 |
524 |
15.Mai / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-6,90 |
|
209,60 |
212,50 |
204,50 |
205,40 |
6035 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,20 |
|
13,70 |
13,95 |
13,60 |
13,80 |
1147 |
15.Mai / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,22 |
|
16,38 |
16,72 |
16,10 |
16,30 |
14257 |
15.Mai / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,32 |
|
8,44 |
8,44 |
7,88 |
8,02 |
10856 |
15.Mai / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,45 |
|
74,45 |
74,95 |
71,75 |
72,75 |
20496 |
15.Mai / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+0,60 |
|
188,60 |
192,40 |
186,40 |
190,80 |
893 |
15.Mai / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,50 |
|
9,90 |
10,85 |
9,90 |
10,90 |
2994 |
15.Mai / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,30 |
|
20,80 |
21,35 |
20,45 |
21,15 |
41342 |
15.Mai / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,15 |
|
4,630 |
4,690 |
4,595 |
4,570 |
27151 |
15.Mai / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-13,20 |
|
269,05 |
271,35 |
257,90 |
258,70 |
65769 |
15.Mai / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-8,86 |
|
174,80 |
175,00 |
167,44 |
169,02 |
245661 |
15.Mai / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,46 |
|
34,00 |
34,21 |
33,34 |
33,34 |
63481 |
15.Mai / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-5,90 |
|
91,50 |
91,50 |
87,05 |
87,60 |
15585 |
15.Mai / 22:25 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
52 |
55 |
52 |
52 |
30 |
15.Mai / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,02 |
|
4,54 |
4,64 |
4,41 |
4,49 |
16294 |
15.Mai / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,04 |
|
0,21 |
0,38 |
0,21 |
0,28 |
2513 |
15.Mai / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,15 |
|
71,15 |
71,70 |
69,90 |
71,20 |
3671 |
15.Mai / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-1,10 |
|
61,70 |
62,00 |
60,60 |
61,40 |
11246 |
15.Mai / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,70 |
|
63,70 |
65,00 |
62,25 |
63,45 |
27269 |
15.Mai / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,00 |
|
83,80 |
83,80 |
82,40 |
83,60 |
51 |
15.Mai / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,16 |
|
2,70 |
2,92 |
2,61 |
2,74 |
7798 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0045 |
0,0045 |
0,0045 |
0,0065 |
1900 |
14.Mai / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,26 |
|
17,98 |
18,26 |
17,82 |
18,18 |
9865 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-3,20 |
|
102,00 |
102,00 |
98,60 |
100,20 |
1154 |
15.Mai / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,94 |
|
17,20 |
17,70 |
16,80 |
17,00 |
1722 |
15.Mai / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,64 |
|
39,18 |
39,28 |
38,50 |
38,48 |
9998 |
15.Mai / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
3,25 |
3,30 |
3,02 |
3,19 |
1861 |
14.Mai / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,16 |
|
11,54 |
11,94 |
11,44 |
11,96 |
24684 |
15.Mai / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-3,60 |
|
91,60 |
91,85 |
88,20 |
89,10 |
13899 |
15.Mai / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
10,10 |
10,10 |
9,65 |
9,85 |
9 |
15.Mai / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,16 |
|
73,86 |
74,76 |
73,34 |
73,64 |
3235 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,03 |
|
1,375 |
1,375 |
1,305 |
1,340 |
5356 |
15.Mai / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,37 |
|
14,48 |
14,60 |
14,17 |
14,25 |
15091 |
15.Mai / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,175 |
|
2,460 |
2,675 |
2,455 |
2,635 |
21189 |
15.Mai / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,70 |
|
103,40 |
106,50 |
103,30 |
105,90 |
6801 |
15.Mai / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,012 |
|
0,0195 |
0,0480 |
0,0195 |
0,0480 |
1000 |
15.Mai / 21:53 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,18 |
|
5,255 |
5,470 |
5,200 |
5,455 |
86849 |
15.Mai / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,70 |
|
27,90 |
28,15 |
26,70 |
27,30 |
15497 |
15.Mai / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,005 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
310 |
15.Mai / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,205 |
|
10,610 |
10,645 |
10,380 |
10,565 |
96663 |
15.Mai / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,39 |
|
8,77 |
8,77 |
8,39 |
8,47 |
20773 |
15.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,32 |
|
32,66 |
32,68 |
32,34 |
32,46 |
3599 |
15.Mai / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,007 |
|
0,172 |
0,172 |
0,133 |
0,144 |
213 |
15.Mai / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,45 |
|
44,00 |
44,45 |
43,15 |
44,15 |
3426 |
15.Mai / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,018 |
|
0,924 |
1,025 |
0,924 |
0,978 |
195 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,38 |
|
26,72 |
26,90 |
26,40 |
26,58 |
3262 |
15.Mai / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,80 |
|
69,00 |
69,60 |
68,80 |
69,60 |
347 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,46 |
|
40,00 |
41,00 |
39,30 |
39,62 |
41363 |
15.Mai / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,20 |
|
16,40 |
16,55 |
16,20 |
16,55 |
5327 |
15.Mai / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,18 |
|
4,91 |
5,02 |
4,80 |
4,88 |
8872 |
15.Mai / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,15 |
|
4,13 |
4,13 |
3,91 |
4,00 |
2990 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,35 |
|
90,10 |
91,20 |
89,35 |
90,30 |
6786 |
15.Mai / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,00 |
|
87,78 |
89,18 |
87,44 |
87,92 |
43199 |
15.Mai / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,04 |
|
3,815 |
4,005 |
3,640 |
3,785 |
5448 |
15.Mai / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,46 |
|
22,10 |
22,10 |
21,60 |
21,73 |
623034 |
15.Mai / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-4,35 |
|
71,85 |
71,85 |
67,60 |
67,90 |
4942 |
15.Mai / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-3,30 |
|
101,00 |
104,70 |
98,20 |
98,95 |
13720 |
15.Mai / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,32 |
|
18,42 |
18,60 |
18,10 |
18,18 |
18941 |
15.Mai / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,25 |
|
8,90 |
8,90 |
8,90 |
8,90 |
0 |
15.Mai / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,40 |
|
39,40 |
40,00 |
38,80 |
38,90 |
3385 |
15.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,10 |
|
14,95 |
14,95 |
14,30 |
14,45 |
33 |
15.Mai / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18 |
18 |
18 |
18 |
0 |
15.Mai / 09:14 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,359 |
0,359 |
0,296 |
0,330 |
80 |
14.Mai / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,14 |
|
14,06 |
14,34 |
14,06 |
14,18 |
21870 |
15.Mai / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,10 |
|
6,46 |
6,86 |
6,46 |
6,66 |
983 |
15.Mai / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,442 |
0,480 |
0,430 |
0,430 |
0 |
15.Mai / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,20 |
|
19,380 |
19,600 |
19,220 |
19,275 |
113792 |
15.Mai / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,40 |
|
48,60 |
48,80 |
48,00 |
48,40 |
3307 |
15.Mai / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
