| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
ETR |
 |
+0,28 |
|
26,88 |
27,38 |
26,88 |
26,92 |
188988 |
17.Sep / 17:35 |
| 11 88 0 SOLUTIONS AG |
ETR |
 |
-0,01 |
|
1,53 |
1,53 |
1,53 |
1,53 |
0 |
17.Sep / 17:36 |
| 3U HOLDING AG |
ETR |
|
+0,05 |
|
3,80 |
3,85 |
3,79 |
3,84 |
9750 |
17.Sep / 17:36 |
| |
ETR |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
ETR |
|
+0,01 |
|
1,480 |
1,545 |
1,450 |
1,510 |
9042 |
16.Jul / 17:36 |
| 7C SOLARPARKEN AG O.N. |
ETR |
|
-0,025 |
|
3,725 |
3,770 |
3,725 |
3,755 |
8677 |
17.Sep / 17:36 |
| A.A.A.AG ALLG.ANL.VERW |
FFM |
|
-0,17 |
|
1,79 |
1,79 |
1,79 |
1,79 |
200 |
13.Aug / 15:34 |
| A.S.CREATION TAPETEN NA |
ETR |
|
0 |
|
24,80 |
24,80 |
24,80 |
24,80 |
0 |
17.Sep / 17:36 |
| AAP IMPLANTATE AG O.N. |
ETR |
|
-0,04 |
|
4,56 |
4,56 |
4,40 |
4,40 |
572 |
17.Sep / 17:36 |
| AAREAL BANK AG |
ETR |
|
+0,02 |
|
22,78 |
22,96 |
22,64 |
22,72 |
270719 |
17.Sep / 17:35 |
| ACCENTRO R.EST.AG O.N. |
ETR |
|
+0,05 |
|
7,55 |
7,75 |
7,50 |
7,70 |
2309 |
17.Sep / 17:36 |
| ADESSO SE INH O.N. |
ETR |
|
-3,60 |
|
191,00 |
192,00 |
186,60 |
188,60 |
7055 |
17.Sep / 17:36 |
| ADIDAS AG NA O.N. |
ETR |
|
-3,05 |
|
287,90 |
288,85 |
281,60 |
282,35 |
1208464 |
17.Sep / 17:37 |
| ADLER MODEMAERKTE AG O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADLER REAL ESTATE AG |
ETR |
|
+0,02 |
|
11,64 |
11,76 |
11,64 |
11,76 |
1742 |
17.Sep / 17:36 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
-0,16 |
|
12,84 |
12,84 |
12,20 |
12,58 |
530508 |
17.Sep / 17:35 |
| AHLERS AG NA O.N. |
FFM |
|
-0,05 |
|
1,55 |
1,57 |
1,55 |
1,56 |
1219 |
17.Sep / 14:06 |
| AIXTRON SE NA O.N. |
ETR |
|
-1,35 |
|
24,90 |
24,91 |
23,31 |
23,31 |
1547049 |
17.Sep / 17:35 |
| AKASOL AG INH. O.N. |
ETR |
|
+2,00 |
|
124,80 |
125,00 |
122,80 |
125,00 |
492 |
17.Sep / 17:36 |
| ALBA SE O.N. |
FFM |
|
+0,50 |
|
59,00 |
59,50 |
59,00 |
59,50 |
100 |
17.Sep / 11:35 |
| ALBIS LEASING AG O.N. |
ETR |
|
+0,02 |
|
3,36 |
3,40 |
3,32 |
3,38 |
3232 |
17.Sep / 17:36 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
-1,60 |
|
72,40 |
72,40 |
71,00 |
71,00 |
2759 |
17.Sep / 17:36 |
| ALLGEIER SE NA O.N. |
ETR |
|
-0,25 |
|
23,85 |
23,85 |
23,35 |
23,80 |
8147 |
17.Sep / 17:36 |
| ALLIANZ SE NA O.N. |
ETR |
|
-1,62 |
|
193,34 |
194,18 |
190,20 |
190,78 |
2767644 |
17.Sep / 17:37 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,14 |
|
16,06 |
16,40 |
15,91 |
15,91 |
2277869 |
17.Sep / 17:37 |
| ALTECH ADV.MAT. NA O.N. |
FFM |
|
-0,06 |
|
1,07 |
1,07 |
1,07 |
1,07 |
0 |
17.Sep / 09:18 |
| ALZCHEM GROUP AG INH O.N. |
ETR |
|
+0,20 |
|
24,80 |
24,80 |
24,60 |
24,80 |
1164 |
17.Sep / 17:36 |
| AMADEUS FIRE AG |
ETR |
|
-1,20 |
|
172,80 |
175,60 |
171,60 |
172,40 |
5202 |
17.Sep / 17:35 |
| ARTNET AG NA O.N. |
ETR |
|
+0,10 |
|
10,60 |
10,80 |
10,60 |
10,80 |
2 |
17.Sep / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
+2,60 |
|
182 |
185 |
180 |
185 |
11271 |
17.Sep / 17:37 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AUMANN AG INH O.N. |
ETR |
|
-0,66 |
|
15,92 |
15,92 |
15,16 |
15,26 |
31414 |
17.Sep / 17:36 |
| AURUBIS AG |
ETR |
|
-1,90 |
|
67,20 |
67,82 |
65,10 |
65,10 |
482134 |
17.Sep / 17:40 |
| AVES ONE AG O.N. |
ETR |
|
0 |
|
12,95 |
13,00 |
12,95 |
13,00 |
135 |
17.Sep / 17:36 |
| BRAIN BIOTEC NA O.N. |
ETR |
|
-0,10 |
|
9,68 |
9,82 |
9,58 |
9,80 |
41583 |
17.Sep / 17:35 |
| B+S BANKSYSTEME AG O.N. |
ETR |
|
0 |
|
3,68 |
3,68 |
3,62 |
3,62 |
41 |
17.Sep / 17:36 |
| BASF SE NA O.N. |
ETR |
|
-2,00 |
|
65,45 |
65,45 |
63,07 |
63,09 |
7740627 |
17.Sep / 17:37 |
| BASLER AG O.N. |
ETR |
|
-0,40 |
|
160,20 |
162,80 |
158,20 |
159,20 |
129030 |
17.Sep / 17:45 |
| BASTEI LUEBBE AG O.N. |
ETR |
|
+0,06 |
|
7,20 |
7,32 |
7,20 |
7,22 |
5570 |
17.Sep / 17:36 |
| BAUER AG |
ETR |
|
0 |
|
11,52 |
11,56 |
11,50 |
11,50 |
3166 |
17.Sep / 17:36 |
| BAY.MOTOREN WERKE VZO |
ETR |
|
-1,90 |
|
66,10 |
66,40 |
63,75 |
63,75 |
935356 |
17.Sep / 17:38 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-1,71 |
|
82,84 |
83,04 |
80,05 |
80,36 |
3110288 |
17.Sep / 17:41 |
| BAYER AG NA O.N. |
ETR |
|
-0,43 |
|
45,840 |
46,000 |
45,055 |
45,210 |
5719644 |
17.Sep / 17:42 |
| BAYWA AG NA O.N. |
ETR |
|
-0,80 |
|
44,00 |
44,80 |
42,60 |
44,00 |
503 |
17.Sep / 17:35 |
| BAYWA AG VINK.NA. O.N. |
ETR |
|
+0,15 |
|
37,00 |
37,40 |
36,80 |
36,95 |
12753 |
17.Sep / 17:35 |
| |
FFM |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BECHTLE AG O.N. |
ETR |
|
+0,48 |
|
64,62 |
66,28 |
64,58 |
64,60 |
941268 |
17.Sep / 17:42 |
| BEIERSDORF AG O.N. |
ETR |
|
-0,40 |
|
104,15 |
105,00 |
103,30 |
103,35 |
1205604 |
17.Sep / 17:40 |
| BERENTZEN-GRP.AG |
ETR |
|
-0,02 |
|
6,14 |
6,20 |
6,14 |
6,18 |
14515 |
17.Sep / 17:36 |
| BERTRANDT AG O.N. |
ETR |
|
-0,30 |
|
49,50 |
49,85 |
49,45 |
49,50 |
2446 |
17.Sep / 17:36 |
| BET-AT-HOME.COM AG O.N. |
ETR |
|
+0,25 |
|
23,70 |
24,40 |
23,70 |
24,20 |
17126 |
17.Sep / 17:36 |
| |
FFM |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BIJOU BRIGITTE O.N. |
ETR |
|
-0,60 |
|
22,50 |
22,70 |
21,90 |
22,00 |
7474 |
17.Sep / 17:36 |
| BILFINGER SE O.N. |
ETR |
|
-0,24 |
|
29,50 |
29,70 |
29,06 |
29,06 |
253527 |
17.Sep / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
+0,08 |
|
2,39 |
2,45 |
2,33 |
2,45 |
44173 |
17.Sep / 17:36 |
| BIOTEST AG ST O.N. |
ETR |
|
+8,70 |
|
43,50 |
43,80 |
42,80 |
43,80 |
86696 |
17.Sep / 17:36 |
| BIOTEST AG VZ O.N. |
ETR |
|
+3,70 |
|
38,90 |
40,30 |
38,20 |
39,20 |
96635 |
17.Sep / 17:36 |
| BORUSSIA DORTMUND |
ETR |
|
+0,115 |
|
5,485 |
5,605 |
5,430 |
5,515 |
809028 |
17.Sep / 17:35 |
| BRENNTAG SE NA O.N. |
ETR |
|
-1,46 |
|
85,14 |
85,40 |
82,40 |
83,36 |
2576152 |
17.Sep / 17:39 |
| BROCKHAUS CAPITAL MGMT ON |
ETR |
|
+0,30 |
|
21,20 |
21,80 |
21,10 |
21,80 |
1120 |
17.Sep / 17:36 |
| CAMERIT AG INH. O.N. |
FFM |
|
+1,00 |
|
56 |
60 |
55 |
55 |
18 |
17.Sep / 13:49 |
| CANCOM SE O.N. |
ETR |
|
0 |
|
53,30 |
54,00 |
53,08 |
53,08 |
424128 |
17.Sep / 17:35 |
| CAPSENSIXX AG INH O.N. |
ETR |
|
0 |
|
15,80 |
15,80 |
15,80 |
15,80 |
0 |
17.Sep / 17:36 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-4,05 |
|
199,90 |
202,00 |
194,85 |
194,85 |
410306 |
17.Sep / 17:36 |
| CECONOMY AG ST O.N. |
ETR |
|
-0,02 |
|
3,752 |
3,802 |
3,710 |
3,716 |
668792 |
17.Sep / 17:35 |
| CECONOMY AG VZO O.N. |
ETR |
|
+0,20 |
|
6 |
6 |
6 |
6 |
797 |
17.Sep / 17:30 |
| CENIT AG O.N. |
ETR |
|
+0,05 |
|
15,35 |
15,40 |
15,20 |
15,40 |
3889 |
17.Sep / 17:36 |
| CENTROTEC SE INH O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CEWE STIFT.KGAA O.N. |
ETR |
|
+1,80 |
|
121,40 |
124,20 |
121,40 |
123,40 |
15140 |
17.Sep / 17:35 |
| CO.DON AG INH. O.N. |
ETR |
|
-0,015 |
|
1,195 |
1,275 |
1,195 |
1,240 |
6984 |
18.Aug / 17:36 |
| COM.CHARG.SOL.AG INH.O.N. |
ETR |
|
-3,80 |
|
94,80 |
95,20 |
90,00 |
90,80 |
26512 |
17.Sep / 17:36 |
| COMMERZBANK AG |
ETR |
|
+0,063 |
|
5,600 |
5,670 |
5,467 |
5,467 |
22268486 |
17.Sep / 17:43 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
-1,05 |
|
77,75 |
78,05 |
75,95 |
76,25 |
244573 |
17.Sep / 17:40 |
| CONTINENTAL AG O.N. |
ETR |
|
+1,00 |
|
95,57 |
97,68 |
95,50 |
95,89 |
1445032 |
17.Sep / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
-1,16 |
|
57,78 |
58,24 |
56,58 |
57,02 |
1729846 |
17.Sep / 17:37 |
| CREDITSHELF AG IA O.N. |
ETR |
|
0 |
|
40,60 |
41,40 |
40,00 |
41,40 |
466 |
17.Sep / 17:36 |
| CROPENERGIES AG |
ETR |
|
+0,12 |
|
11,24 |
11,60 |
11,18 |
11,38 |
159268 |
17.Sep / 17:36 |
| CTS EVENTIM KGAA |
ETR |
|
+0,90 |
|
57,58 |
59,10 |
57,56 |
58,24 |
667555 |
17.Sep / 17:41 |
| DAIMLER AG NA O.N. |
ETR |
|
-0,77 |
|
72,85 |
73,11 |
70,99 |
71,36 |
6563297 |
17.Sep / 17:37 |
| DATA MODUL AG O.N. |
ETR |
|
-1,50 |
|
59 |
59 |
58 |
58 |
105 |
17.Sep / 17:36 |
| DEAG DT.ENTERTAINM. O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DECHENG TECHNOLOGY AG |
FFM |
|
+0,0005 |
|
0,0180 |
0,0265 |
0,0180 |
0,0265 |
1480 |
14.Sep / 13:15 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
-0,55 |
|
124,95 |
126,65 |
122,80 |
123,30 |
966032 |
17.Sep / 17:39 |
| DELTICOM AG NA O.N. |
ETR |
|
0 |
|
9,00 |
9,02 |
8,90 |
8,98 |
3588 |
17.Sep / 17:36 |
| DEMIRE DT.MTS.RE AG |
ETR |
|
-0,04 |
|
4,18 |
4,21 |
4,15 |
4,21 |
4100 |
17.Sep / 17:36 |
| DERMAPHARM HLDG INH O.N. |
ETR |
|
0 |
|
84,90 |
85,45 |
83,60 |
84,75 |
92152 |
17.Sep / 17:35 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,032 |
|
11,160 |
11,296 |
11,038 |
11,058 |
18982897 |
17.Sep / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
-2,75 |
|
143,05 |
143,75 |
140,00 |
140,00 |
1283666 |
17.Sep / 17:37 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
+0,06 |
|
18,73 |
19,14 |
18,67 |
18,72 |
1023188 |
17.Sep / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
-1,92 |
|
61,08 |
61,23 |
58,95 |
58,95 |
7913540 |
17.Sep / 17:37 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
-0,22 |
|
52,96 |
53,00 |
52,74 |
52,74 |
14983537 |
17.Sep / 17:35 |
| DEUTZ AG O.N. |
ETR |
|
-0,10 |
|
8,290 |
8,350 |
8,095 |
8,110 |
357712 |
17.Sep / 17:36 |
| DF DT.FORFAIT AG NA O.N. |
ETR |
|
0 |
|
1,50 |
1,52 |
1,50 |
1,52 |
518 |
17.Sep / 17:36 |
| DFV DT.FAMIL.VERS. O.N. |
ETR |
|
-0,10 |
|
12,54 |
12,54 |
12,30 |
12,36 |
1503 |
17.Sep / 17:36 |
| DIC ASSET AG NA O.N. |
ETR |
|
+0,04 |
|
15,06 |
15,16 |
15,01 |
15,16 |
138451 |
17.Sep / 17:35 |
| DIERIG HOLDING AG O.N. |
ETR |
|
0 |
|
14,90 |
14,90 |
14,90 |
14,90 |
0 |
17.Sep / 17:36 |
| DMG MORI AG O.N. |
ETR |
|
+0,25 |
|
41,80 |
42,05 |
41,80 |
42,05 |
2756 |
17.Sep / 17:36 |
| DR. HOENLE AG O.N. |
ETR |
|
+0,25 |
|
46,80 |
47,35 |
45,90 |
47,15 |
5821 |
17.Sep / 17:36 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
-0,30 |
|
70,70 |
71,60 |
69,20 |
69,20 |
2911 |
17.Sep / 17:37 |
| DRAEGERWERK VZO O.N. |
ETR |
|
-0,45 |
|
72,45 |
73,55 |
71,30 |
71,30 |
129730 |
17.Sep / 17:37 |
| DT.BETEILIG.AG NA O.N. |
ETR |
|
+0,40 |
|
37,85 |
38,80 |
37,85 |
38,00 |
70448 |
17.Sep / 17:36 |
| DT.CANNABIS AG O.N. |
FFM |
|
+0,02 |
|
0,624 |
0,660 |
0,620 |
0,660 |
12615 |
17.Sep / 13:53 |
| DT.IND.REIT-AG INH O.N. |
ETR |
|
-0,40 |
|
16,10 |
16,10 |
15,75 |
15,90 |
9411 |
17.Sep / 17:36 |
| DT.KONSUM REIT-AG |
ETR |
|
+0,10 |
|
13,45 |
13,65 |
13,25 |
13,55 |
10814 |
17.Sep / 17:36 |
| DT.PFANDBRIEFBK AG |
ETR |
|
-0,084 |
|
9,422 |
9,506 |
9,290 |
9,296 |
375638 |
17.Sep / 17:35 |
| DT.REAL ESTATE AG O.N. |
FFM |
|
-0,40 |
|
12,20 |
12,20 |
12,20 |
12,20 |
0 |
17.Sep / 15:50 |
| DT.TELEKOM AG NA |
ETR |
|
-0,068 |
|
17,500 |
17,574 |
17,350 |
17,352 |
19213953 |
17.Sep / 17:37 |
| DUERR AG O.N. |
ETR |
|
-1,16 |
|
41,80 |
42,16 |
40,68 |
40,68 |
502606 |
17.Sep / 17:35 |
| DWS GROUP GMBH+CO.KGAA ON |
ETR |
|
+0,06 |
|
36,54 |
37,00 |
36,38 |
36,50 |
223195 |
17.Sep / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
-0,116 |
|
10,986 |
11,036 |
10,836 |
10,852 |
17574135 |
17.Sep / 17:35 |
| EASY SOFTWARE AG NA O.N. |
ETR |
|
0 |
|
13,50 |
13,50 |
13,50 |
13,50 |
0 |
17.Sep / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
-1,00 |
|
129,70 |
131,90 |
128,60 |
128,60 |
426632 |
17.Sep / 17:39 |
| ECOTEL COMMUNICATION AG |
ETR |
|
-0,20 |
|
25,00 |
25,00 |
24,40 |
24,40 |
892 |
17.Sep / 17:36 |
| EINHELL GERMANY VZO O.N. |
ETR |
|
-5,50 |
|
173,50 |
173,50 |
165,00 |
168,00 |
2551 |
17.Sep / 17:36 |
| EISEN- U.HUETTENWERKE |
FFM |
|
+0,40 |
|
12,60 |
13,50 |
12,60 |
13,00 |
200 |
17.Sep / 15:50 |
| ELANIX BIOTECHN.AG |
FFM |
|
-0,02 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
17.Sep / 09:16 |
| ELMOS SEMICOND. INH O.N. |
ETR |
|
-0,40 |
|
41,30 |
41,50 |
40,25 |
40,60 |
31711 |
17.Sep / 17:36 |
| ELRINGKLINGER AG NA O.N. |
ETR |
|
-0,14 |
|
12,78 |
12,84 |
12,36 |
12,45 |
174667 |
17.Sep / 17:35 |
| ELUMEO SE |
ETR |
|
+0,05 |
|
6,50 |
6,50 |
6,40 |
6,50 |
1356 |
17.Sep / 17:36 |
| ENAPTER AG INH O.N. |
ETR |
|
+0,50 |
|
25,00 |
25,85 |
25,00 |
25,75 |
1223 |
17.Sep / 17:36 |
| ENBW ENERGIE BAD.-WUE. ON |
ETR |
|
+0,20 |
|
76,80 |
76,80 |
76,40 |
76,40 |
68 |
17.Sep / 17:36 |
| ENCAVIS AG INH. O.N. |
ETR |
|
+0,15 |
|
14,79 |
15,08 |
14,79 |
14,89 |
1189082 |
17.Sep / 17:35 |
| ENERGIEKONTOR O.N. |
ETR |
|
0 |
|
54,50 |
55,50 |
54,50 |
54,50 |
7738 |
17.Sep / 17:36 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EROTIK-ABWICKL. INH EO 1 |
FFM |
|
-0,0005 |
|
0,0065 |
0,0065 |
0,0065 |
0,0065 |
0 |
17.Sep / 08:01 |
| ERWE IMMOB. AG INH O.N. |
ETR |
|
-0,06 |
|
3,36 |
3,42 |
3,36 |
3,38 |
1482 |
17.Sep / 17:36 |
| EUROMICRON AG NA O.N. |
FFM |
|
+0,003 |
|
0,0165 |
0,0200 |
0,0165 |
0,0200 |
0 |
17.Sep / 15:50 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
-0,74 |
|
27,83 |
27,89 |
26,92 |
27,00 |
3051162 |
17.Sep / 17:35 |
| EVOTEC SE INH O.N. |
ETR |
|
-0,89 |
|
45,32 |
45,83 |
44,17 |
44,17 |
1320376 |
17.Sep / 17:43 |
| EYEMAXX R.EST.AG |
ETR |
|
-0,04 |
|
3,54 |
3,57 |
3,49 |
3,52 |
5540 |
17.Sep / 17:36 |
| FAIR VALUE REIT-AG INH.ON |
FFM |
|
-0,05 |
|
6,55 |
6,55 |
6,55 |
6,55 |
0 |
17.Sep / 09:16 |
| FCR IMMOBILIEN AG NA O.N. |
ETR |
|
0 |
|
12,90 |
12,90 |
12,90 |
12,90 |
0 |
17.Sep / 17:36 |
| FIELMANN AG O.N. |
ETR |
|
-0,95 |
|
63,90 |
64,20 |
62,75 |
62,75 |
62023 |
17.Sep / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
+0,10 |
|
43,00 |
43,50 |
42,90 |
43,50 |
619 |
17.Sep / 17:36 |
| FLATEXDEGIRO AG NA O.N. |
ETR |
|
+0,47 |
|
19,26 |
19,77 |
19,15 |
19,58 |
2332619 |
17.Sep / 17:35 |
| FORIS AG |
ETR |
|
0 |
|
2,76 |
2,76 |
2,76 |
2,76 |
0 |
17.Sep / 17:36 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
+0,50 |
|
19,20 |
19,40 |
19,20 |
19,40 |
1142 |
17.Sep / 17:36 |
| FRANCOTYP-POSTALIA HLDG |
ETR |
|
-0,05 |
|
3,10 |
3,10 |
3,10 |
3,10 |
4 |
17.Sep / 17:36 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
+0,94 |
|
53,48 |
55,14 |
53,38 |
53,90 |
821708 |
17.Sep / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
-0,04 |
|
21,91 |
22,23 |
21,85 |
21,85 |
2011486 |
17.Sep / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
+0,40 |
|
60,12 |
60,70 |
59,86 |
60,12 |
1321159 |
17.Sep / 17:37 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
+0,075 |
|
41,035 |
41,340 |
40,815 |
40,900 |
2642741 |
17.Sep / 17:35 |
| FRITZ NOLS AG O.N. |
FFM |
|
-0,002 |
|
0,062 |
0,062 |
0,062 |
0,062 |
0 |
17.Sep / 09:16 |
| FRIWO AG O.N. |
ETR |
|
-0,40 |
|
25 |
25 |
25 |
25 |
0 |
17.Sep / 17:36 |
| |
FFM |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
FFM |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
+0,06 |
|
43,62 |
44,02 |
43,62 |
43,96 |
73502 |
13.Aug / 17:35 |
| FUCHS PETROLUB SE O.N. |
ETR |
|
0 |
|
33,85 |
34,10 |
33,80 |
33,85 |
5006 |
13.Aug / 17:35 |
| GATEWAY R.EST.AG O.N. |
ETR |
|
0 |
|
2,64 |
2,64 |
2,64 |
2,64 |
0 |
17.Sep / 17:36 |
| GEA GROUP AG |
ETR |
|
-0,71 |
|
41,01 |
41,18 |
40,11 |
40,11 |
1624539 |
17.Sep / 17:36 |
| GELSENWASSER AG |
FFM |
|
+20,00 |
|
1470 |
1470 |
1470 |
1470 |
0 |
17.Sep / 08:01 |
| GERATHERM O.N. |
ETR |
|
-0,20 |
|
9,50 |
9,50 |
9,38 |
9,38 |
1100 |
17.Sep / 17:36 |
| GERRESHEIMER AG |
ETR |
|
-0,50 |
|
85,15 |
88,70 |
84,65 |
84,65 |
496953 |
17.Sep / 17:37 |
| GERRY WEBER INTL INH O.N. |
ETR |
|
0 |
|
24,20 |
24,20 |
24,20 |
24,20 |
0 |
17.Sep / 17:36 |
| GESCO AG NA O.N. |
ETR |
|
-0,30 |
|
25,90 |
26,00 |
25,70 |
25,80 |
2355 |
17.Sep / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
-0,25 |
|
29,95 |
30,30 |
29,65 |
29,70 |
60106 |
17.Sep / 17:36 |
| GIGASET AG O.N. |
ETR |
|
+0,02 |
|
0,379 |
0,389 |
0,371 |
0,389 |
14267 |
17.Sep / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
+4,50 |
|
161,50 |
165,50 |
158,50 |
163,50 |
1411 |
17.Sep / 17:36 |
| GRAMMER AG O.N. |
ETR |
|
+0,10 |
|
22,20 |
22,50 |
22,20 |
22,40 |
401 |
17.Sep / 17:36 |
| GRENKE AG NA O.N. |
ETR |
|
+1,07 |
|
36,85 |
38,16 |
36,85 |
38,02 |
62605 |
17.Sep / 17:35 |
| GSW IMMOBILIEN AG |
FFM |
|
+1,00 |
|
130 |
130 |
130 |
130 |
0 |
17.Sep / 08:01 |
| H+R KGAA INH. O.N. |
ETR |
|
0 |
|
10,15 |
10,20 |
10,15 |
10,20 |
15335 |
17.Sep / 17:36 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAMBURG.HAFEN LOG.A-SP NA |
ETR |
|
+0,32 |
|
18,93 |
19,26 |
18,93 |
19,25 |
242362 |
17.Sep / 17:36 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-2,15 |
|
161,95 |
162,85 |
158,60 |
159,10 |
696968 |
17.Sep / 17:35 |
| HANSEYACHTS O.N. |
ETR |
|
+0,10 |
|
5,55 |
5,55 |
5,55 |
5,55 |
1000 |
17.Sep / 17:36 |
| HAPAG-LLOYD AG NA O.N. |
ETR |
|
+2,80 |
|
233,20 |
235,60 |
229,80 |
232,60 |
26135 |
17.Sep / 17:36 |
| HAWESKO HOLDING INH O.N. |
ETR |
|
-2,20 |
|
59,40 |
60,40 |
57,00 |
57,00 |
614 |
17.Sep / 17:36 |
| HEIDEL.BETEIL.HLDG O.N. |
ETR |
|
0 |
|
118 |
118 |
118 |
118 |
0 |
17.Sep / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
+0,14 |
|
6,54 |
6,75 |
6,49 |
6,64 |
16704 |
17.Sep / 17:36 |
| HEIDELBERG.DRUCKMA.O.N. |
ETR |
|
-0,05 |
|
2,14 |
2,17 |
2,06 |
2,07 |
1280789 |
17.Sep / 17:36 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
-1,46 |
|
68,38 |
68,56 |
66,46 |
66,58 |
1450978 |
17.Sep / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
0 |
|
60,68 |
60,82 |
60,44 |
60,50 |
515237 |
17.Sep / 17:38 |
| HELLOFRESH SE INH O.N. |
ETR |
|
-0,60 |
|
87,62 |
89,30 |
86,42 |
86,42 |
3447916 |
17.Sep / 17:37 |
| HENKEL AG+CO.KGAA ST O.N. |
ETR |
|
-0,55 |
|
73,45 |
73,50 |
72,65 |
72,65 |
276735 |
17.Sep / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
-0,32 |
|
79,04 |
79,44 |
78,46 |
78,64 |
1288456 |
17.Sep / 17:42 |
| HENSOLDT AG INH O.N. |
ETR |
|
-0,18 |
|
13,36 |
13,38 |
13,00 |
13,06 |
110545 |
17.Sep / 17:35 |
| HOCHTIEF AG |
ETR |
|
-1,52 |
|
69,32 |
69,40 |
67,82 |
67,82 |
399603 |
17.Sep / 17:35 |
| HOLIDAYCHECK GRP AG |
ETR |
|
+0,04 |
|
2,09 |
2,14 |
2,09 |
2,14 |
3307 |
17.Sep / 17:36 |
| HOME24 SE INH O.N. |
ETR |
|
+0,22 |
|
15,50 |
15,89 |
15,34 |
15,42 |
68737 |
17.Sep / 17:35 |
| HORNBACH BAUMARKT AG O.N. |
ETR |
|
+0,50 |
|
38,60 |
39,60 |
38,60 |
39,35 |
77752 |
17.Sep / 17:36 |
| HORNBACH HOLD.ST O.N. |
ETR |
|
+3,80 |
|
105,60 |
109,30 |
105,60 |
109,30 |
79932 |
17.Sep / 17:37 |
| HUGO BOSS AG NA O.N. |
ETR |
|
+0,14 |
|
50,00 |
50,66 |
49,54 |
49,72 |
790793 |
17.Sep / 17:39 |
| HYPOPORT SE NA O.N. |
ETR |
|
+8,50 |
|
585 |
601 |
585 |
595 |
64916 |
17.Sep / 17:35 |
| LS INVEST AG INH O.N. |
ETR |
|
-0,10 |
|
6,60 |
6,60 |
6,25 |
6,30 |
13292 |
30.Jun / 17:36 |
| INDUS HOLDING AG |
ETR |
|
+0,70 |
|
33,25 |
33,90 |
32,90 |
33,90 |
13561 |
17.Sep / 17:38 |
| INFAS HLDG AG O.N. |
FFM |
|
0 |
|
4,26 |
4,26 |
4,26 |
4,26 |
0 |
17.Sep / 09:16 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
-0,54 |
|
38,065 |
38,185 |
36,570 |
36,800 |
8857609 |
17.Sep / 17:37 |
| INIT INNOVATION O.N. |
ETR |
|
-1,35 |
|
45,30 |
46,00 |
44,15 |
44,15 |
2692 |
17.Sep / 17:36 |
| INSTONE REAL EST.GRP O.N. |
ETR |
|
-0,20 |
|
25,70 |
26,25 |
25,45 |
25,70 |
35378 |
17.Sep / 17:35 |
| INTERSHOP COMM. INH O.N. |
ETR |
|
0 |
|
5,96 |
5,96 |
5,70 |
5,78 |
1317 |
17.Sep / 17:36 |
| INTERTAINMENT AG INH O.N. |
ETR |
|
0 |
|
0,65 |
0,65 |
0,65 |
0,65 |
0 |
17.Sep / 17:36 |
| INTICA SYSTEMS AG |
ETR |
|
-0,10 |
|
13,40 |
13,40 |
13,10 |
13,10 |
2154 |
17.Sep / 17:36 |
| INVISION AG |
ETR |
|
0 |
|
28,20 |
28,20 |
28,20 |
28,20 |
0 |
17.Sep / 17:36 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ITN NANOVATION |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
-0,42 |
|
19,98 |
20,10 |
19,54 |
19,58 |
10976 |
17.Sep / 17:36 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,14 |
|
30,82 |
31,14 |
30,16 |
30,44 |
324747 |
17.Sep / 17:35 |
| JOST WERKE AG INH. O.N. |
ETR |
|
-0,50 |
|
55,20 |
55,80 |
55,00 |
55,00 |
24473 |
17.Sep / 17:35 |
| JUNGHEINRICH AG O.N.VZO |
ETR |
|
-0,62 |
|
43,82 |
44,34 |
42,74 |
43,14 |
844105 |
17.Sep / 17:35 |
| K+S AG NA O.N. |
ETR |
|
-0,61 |
|
13,345 |
13,420 |
12,710 |
12,710 |
3089165 |
17.Sep / 17:36 |
| KAP AG INH O.N. |
ETR |
|
-0,20 |
|
27,80 |
27,80 |
27,20 |
27,40 |
1521 |
17.Sep / 17:36 |
| KHD HUMB.WEDAG VV NA O.N. |
FFM |
|
+0,45 |
|
9,55 |
9,55 |
9,55 |
9,55 |
37 |
06.Sep / 11:58 |
| KHD HUMBOLDT WEDAG O.N. |
ETR |
|
-0,02 |
|
1,89 |
1,89 |
1,81 |
1,84 |
2010 |
17.Sep / 17:36 |
| KION GROUP AG |
ETR |
|
-0,34 |
|
82,36 |
82,94 |
81,58 |
81,76 |
861418 |
17.Sep / 17:35 |
| KLASSIK RADIO AG NA O.N. |
ETR |
|
-0,05 |
|
5,30 |
5,30 |
5,25 |
5,25 |
250 |
17.Sep / 17:36 |
| KLOECKNER + CO SE NA O.N. |
ETR |
|
-0,25 |
|
11,01 |
11,07 |
10,71 |
10,74 |
770968 |
17.Sep / 17:35 |
| KNAUS AG INH O.N. |
ETR |
|
-0,90 |
|
68,20 |
68,50 |
67,10 |
67,10 |
1999 |
17.Sep / 17:36 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
+1,00 |
|
102,70 |
104,65 |
102,70 |
103,30 |
705456 |
17.Sep / 17:39 |
| KOENIG + BAUER AG ST O.N. |
ETR |
|
-0,20 |
|
28,15 |
28,35 |
27,80 |
27,95 |
22493 |
17.Sep / 17:36 |
| KPS AG NA O.N. |
ETR |
|
-0,04 |
|
4,95 |
5,00 |
4,93 |
4,95 |
1777 |
17.Sep / 17:36 |
| KROMI LOGISTIK INH. O.N. |
ETR |
|
0 |
|
9,60 |
9,60 |
9,60 |
9,60 |
0 |
17.Sep / 17:36 |
| KRONES AG O.N. |
ETR |
|
-1,40 |
|
90,00 |
90,80 |
87,75 |
88,05 |
68165 |
17.Sep / 17:35 |
| KSB SE+CO.KGAA ST O.N. |
ETR |
|
-20,00 |
|
464 |
468 |
430 |
440 |
257 |
17.Sep / 17:36 |
| KSB SE+CO.KGAA VZO O.N. |
ETR |
|
-3,00 |
|
369 |
369 |
364 |
364 |
114 |
17.Sep / 17:36 |
| KUKA AG |
ETR |
|
+2,00 |
|
67,00 |
69,40 |
66,80 |
68,80 |
2589 |
17.Sep / 17:36 |
| KWS SAAT KGAA INH O.N. |
ETR |
|
+2,50 |
|
70,30 |
73,00 |
70,30 |
73,00 |
11339 |
17.Sep / 17:37 |
| LANXESS AG |
ETR |
|
-1,74 |
|
64,76 |
64,82 |
62,56 |
62,68 |
1133217 |
17.Sep / 17:39 |
| LEG IMMOBILIEN SE NA O.N. |
ETR |
|
-0,05 |
|
126,65 |
128,10 |
126,35 |
126,35 |
936708 |
17.Sep / 17:35 |
| LEIFHEIT AG O.N. |
ETR |
|
-0,20 |
|
39,05 |
39,10 |
38,70 |
38,80 |
2323 |
17.Sep / 17:36 |
| LEONI AG NA O.N. |
ETR |
|
-0,34 |
|
15,01 |
15,17 |
14,31 |
14,44 |
313103 |
17.Sep / 17:38 |
| LOTTO24 AG NA O.N. |
ETR |
|
+4,00 |
|
412 |
412 |
412 |
412 |
100 |
13.Sep / 17:36 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,95 |
|
21,20 |
21,30 |
19,95 |
19,95 |
474534 |
17.Sep / 17:35 |
| LS TELCOM AG |
ETR |
|
0 |
|
6,65 |
6,75 |
6,50 |
6,75 |
2580 |
17.Sep / 17:36 |
| LUDW.BECK A.RATHAUSECK |
ETR |
|
+0,20 |
|
27 |
27 |
27 |
27 |
0 |
17.Sep / 17:36 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
+0,209 |
|
8,067 |
8,378 |
8,060 |
8,210 |
8794919 |
17.Sep / 17:39 |
| |
FFM |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MAIER + PARTNER O.N. |
FFM |
|
0 |
|
0,045 |
0,045 |
0,045 |
0,045 |
0 |
17.Sep / 09:16 |
| MAINOVA AG O.N. |
FFM |
|
+10,00 |
|
580 |
580 |
580 |
580 |
0 |
17.Sep / 08:01 |
| MAN SE ST O.N. |
ETR |
|
+0,10 |
|
74 |
74 |
74 |
74 |
3 |
31.Aug / 17:30 |
| MAN SE VZO O.N. |
ETR |
|
0 |
|
74 |
74 |
74 |
74 |
0 |
30.Aug / 17:36 |
| MANZ AG |
ETR |
|
-1,30 |
|
51,40 |
51,60 |
49,00 |
50,10 |
36254 |
17.Sep / 17:36 |
| MASCH.BERT.HER. O.N. VZO |
FFM |
|
+2,00 |
|
263 |
265 |
263 |
265 |
10 |
17.Sep / 13:14 |
| MASTERFLEX O.N. |
ETR |
|
-0,10 |
|
6,96 |
6,98 |
6,94 |
6,98 |
1000 |
17.Sep / 17:36 |
| MATERNUS-KLI.AG O.N. |
ETR |
|
0 |
|
5,40 |
5,40 |
5,35 |
5,35 |
1 |
17.Sep / 17:36 |
| MAX AUTOMATION SE NA O.N. |
ETR |
|
0 |
|
4,31 |
4,40 |
4,31 |
4,39 |
2700 |
17.Sep / 17:36 |
| MBB SE O.N. |
ETR |
|
+1,20 |
|
135,20 |
136,20 |
132,20 |
136,20 |
8308 |
17.Sep / 17:36 |
| MEDICLIN AG |
ETR |
|
0 |
|
3,84 |
3,84 |
3,84 |
3,84 |
0 |
17.Sep / 17:36 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,125 |
|
3,900 |
3,985 |
3,865 |
3,865 |
17604 |
17.Sep / 17:36 |
| MEDION AG O.N. |
ETR |
|
-0,10 |
|
15,50 |
15,60 |
15,40 |
15,50 |
10443 |
17.Sep / 17:36 |
| MEDIOS AG O.N. |
ETR |
|
+0,10 |
|
37,45 |
38,10 |
37,45 |
37,80 |
63469 |
17.Sep / 17:35 |
| MERCK KGAA O.N. |
ETR |
|
+0,15 |
|
196,75 |
199,25 |
195,20 |
196,50 |
910646 |
17.Sep / 17:35 |
| METRO AG ST O.N. |
ETR |
|
-0,065 |
|
10,875 |
10,935 |
10,720 |
10,720 |
456972 |
17.Sep / 17:35 |
| METRO AG VZO O.N. |
ETR |
|
-0,20 |
|
11,00 |
11,40 |
11,00 |
11,30 |
54 |
17.Sep / 17:35 |
| MEVIS MEDICAL SOL.NA O.N. |
ETR |
|
0 |
|
32,40 |
32,40 |
32,40 |
32,40 |
0 |
17.Sep / 17:36 |
| MING LE SPORTS AG |
FFM |
|
0 |
|
1,38 |
1,38 |
1,38 |
1,38 |
0 |
17.Sep / 09:13 |
| MLP SE INH. O.N. |
ETR |
|
+0,01 |
|
7,66 |
7,70 |
7,60 |
7,61 |
28053 |
17.Sep / 17:36 |
| MOLOGEN AG INH O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MORPHOSYS AG O.N. |
ETR |
|
+1,44 |
|
40,61 |
41,96 |
40,61 |
41,71 |
934567 |
17.Sep / 17:35 |
| MS INDUSTRIE AG |
ETR |
|
+0,01 |
|
1,875 |
1,875 |
1,810 |
1,830 |
11510 |
17.Sep / 17:36 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
+1,30 |
|
189,55 |
191,40 |
188,15 |
189,75 |
532318 |
17.Sep / 17:35 |
| MUEHL PROD.+SERV. INH O.N |
FFM |
|
+0,30 |
|
5,35 |
5,80 |
5,35 |
5,80 |
427 |
17.Sep / 15:23 |
| MUELLER-LILA LOG. INH ON |
ETR |
|
0 |
|
6,10 |
6,10 |
6,10 |
6,10 |
0 |
17.Sep / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
-3,75 |
|
245,15 |
246,00 |
238,80 |
239,85 |
961222 |
17.Sep / 17:37 |
| MVV ENERGIE AG NA O.N. |
ETR |
|
-0,20 |
|
30,80 |
31,00 |
30,40 |
30,40 |
957 |
17.Sep / 17:36 |
| MYHAMMER HOLDING AG O.N. |
ETR |
|
+0,60 |
|
22,80 |
23,40 |
22,80 |
23,40 |
27431 |
24.Aug / 17:36 |
| NEMETSCHEK SE O.N. |
ETR |
|
-1,66 |
|
88,40 |
88,40 |
86,42 |
86,42 |
537351 |
17.Sep / 17:35 |
| NESCHEN AG O.N. |
FFM |
|
-0,001 |
|
0,01 |
0,01 |
0,01 |
0,01 |
0 |
17.Sep / 08:07 |
| NEW WORK SE NA O.N. |
ETR |
|
-6,00 |
|
228,00 |
230,50 |
221,00 |
221,00 |
8671 |
17.Sep / 17:37 |
| NEXR TECHN.SE INH O.N. |
ETR |
|
-0,01 |
|
2,98 |
2,98 |
2,75 |
2,81 |
8145 |
17.Sep / 17:36 |
| NEXUS AG O.N. |
ETR |
|
+1,40 |
|
75,50 |
76,90 |
74,80 |
76,50 |
9170 |
17.Sep / 17:36 |
| NFON AG INH O.N. |
ETR |
|
+1,70 |
|
17,10 |
19,00 |
17,10 |
19,00 |
13528 |
17.Sep / 17:38 |
| NORCOM INF.TECHN. INH ON |
ETR |
|
+0,05 |
|
10,35 |
10,35 |
10,35 |
10,35 |
0 |
17.Sep / 17:36 |
| NORDEX SE O.N. |
ETR |
|
-0,08 |
|
14,97 |
15,24 |
14,75 |
14,82 |
1669232 |
17.Sep / 17:35 |
| NORDWEST HANDEL AG |
FFM |
|
+0,80 |
|
23,20 |
24,00 |
23,20 |
24,00 |
200 |
17.Sep / 18:02 |
| NORMA GROUP SE NA O.N. |
ETR |
|
-0,04 |
|
35,02 |
35,74 |
34,52 |
34,92 |
156531 |
17.Sep / 17:35 |
| ODEON FILM AG O.N. |
FFM |
|
-0,08 |
|
1,62 |
1,63 |
1,62 |
1,63 |
0 |
25.Aug / 08:31 |
| OHB SE O.N. |
ETR |
|
+0,20 |
|
38,30 |
38,50 |
37,90 |
38,20 |
8244 |
17.Sep / 17:36 |
| ORBIS AG O.N. |
ETR |
|
0 |
|
7,95 |
7,95 |
7,95 |
7,95 |
0 |
17.Sep / 17:36 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
+0,30 |
|
53,00 |
53,50 |
53,00 |
53,30 |
98451 |
30.Jun / 17:35 |
| OVB HOLDING AG |
ETR |
|
+0,40 |
|
22,40 |
22,80 |
22,40 |
22,60 |
232 |
17.Sep / 17:36 |
| PAION O.N |
ETR |
|
+0,004 |
|
1,810 |
1,830 |
1,802 |
1,812 |
11403 |
17.Sep / 17:36 |
| PANAMAX AG |
FFM |
|
0 |
|
2,38 |
2,38 |
2,38 |
2,38 |
0 |
17.Sep / 09:16 |
| PARAGON KGAA INH O.N. |
ETR |
|
+0,06 |
|
9,66 |
9,72 |
9,64 |
9,72 |
650 |
17.Sep / 17:36 |
| PATRIZIA AG NA ON |
ETR |
|
-0,10 |
|
22,95 |
23,25 |
22,75 |
22,90 |
39393 |
17.Sep / 17:35 |
| PEARL GOLD AG |
FFM |
|
+0,065 |
|
0,825 |
0,915 |
0,825 |
0,915 |
25 |
17.Sep / 13:47 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+0,60 |
|
181,80 |
184,40 |
180,80 |
181,60 |
9351 |
17.Sep / 17:35 |
| PFERDEWETTEN.DE AG NA ON |
ETR |
|
0 |
|
18 |
18 |
18 |
18 |
6000 |
17.Sep / 17:36 |
| PHARMASGP HOLDING SE O.N. |
ETR |
|
+0,60 |
|
21,80 |
22,70 |
21,50 |
22,00 |
2962 |
17.Sep / 17:36 |
| PHILIPP HOLZMANN AG O.N. |
FFM |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PHILOMAXCAP AG INH O.N. |
FFM |
|
+0,03 |
|
1,73 |
1,73 |
1,73 |
1,73 |
0 |
17.Sep / 08:01 |
| PHOENIX SOLAR AG O.N. |
FFM |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PITTLER MA.FABR. AG |
FFM |
|
-0,32 |
|
2,28 |
2,28 |
2,28 |
2,28 |
0 |
17.Sep / 08:01 |
| PNE AG NA O.N. |
ETR |
|
+0,04 |
|
7,16 |
7,28 |
7,05 |
7,18 |
245204 |
17.Sep / 17:36 |
| PONGS + ZAHN AG O.N. |
FFM |
|
-0,0185 |
|
0,0315 |
0,0315 |
0,0315 |
0,0315 |
3275 |
17.Sep / 16:27 |
| PORSCHE AUTOM.HLDG VZO |
ETR |
|
-1,64 |
|
85,22 |
86,02 |
83,24 |
83,40 |
2260038 |
17.Sep / 17:35 |
| PROCREDIT HLDG AG NA EO 5 |
ETR |
|
+0,12 |
|
7,88 |
7,94 |
7,80 |
7,94 |
31191 |
17.Sep / 17:36 |
| PROGRESS-WERK OBERK. O.N. |
ETR |
|
+0,20 |
|
29,00 |
29,60 |
29,00 |
29,60 |
198 |
17.Sep / 17:36 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
-0,29 |
|
16,385 |
16,420 |
15,995 |
15,995 |
2434654 |
17.Sep / 17:43 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
-0,80 |
|
38,60 |
39,20 |
38,00 |
38,00 |
7095 |
17.Sep / 17:36 |
| PUMA SE |
ETR |
|
-0,60 |
|
102,05 |
102,75 |
100,50 |
100,75 |
1357737 |
17.Sep / 17:35 |
| PVA TEPLA AG O.N. |
ETR |
|
-0,90 |
|
34,85 |
36,50 |
34,15 |
34,15 |
82125 |
17.Sep / 17:38 |
| Q.BEYOND AG NA O.N. |
ETR |
|
-0,03 |
|
1,810 |
1,830 |
1,784 |
1,808 |
48618 |
17.Sep / 17:36 |
| R. STAHL AG NA O.N. |
ETR |
|
0 |
|
23 |
23 |
23 |
23 |
0 |
17.Sep / 17:36 |
| RATIONAL AG |
ETR |
|
-25,60 |
|
900,40 |
902,60 |
870,20 |
870,20 |
50742 |
17.Sep / 17:40 |
| READCREST CAPITAL AG O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
ETR |
|
-0,06 |
|
1,60 |
1,60 |
1,48 |
1,58 |
7974 |
17.Sep / 17:36 |
| RHEINMETALL AG |
ETR |
|
+0,18 |
|
78,16 |
79,36 |
77,68 |
78,02 |
554245 |
17.Sep / 17:35 |
| RHOEN-KLINIKUM O.N. |
ETR |
|
-0,20 |
|
15,70 |
15,70 |
15,50 |
15,60 |
1170 |
17.Sep / 17:36 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RINGMETALL SE INH O.N. |
ETR |
|
+0,01 |
|
3,13 |
3,23 |
3,13 |
3,23 |
3243 |
09.Aug / 17:36 |
| ROY ASSET HLDG INH O.N. |
ETR |
|
-0,01 |
|
0,22 |
0,24 |
0,22 |
0,24 |
204 |
17.Sep / 17:36 |
| RWE AG INH O.N. |
ETR |
|
-0,53 |
|
32,66 |
32,76 |
31,91 |
31,97 |
4241961 |
17.Sep / 17:35 |
| SAF-HOLLAND SE INH EO 1 |
ETR |
|
+0,11 |
|
11,26 |
11,50 |
11,22 |
11,36 |
93807 |
17.Sep / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
-0,74 |
|
30,30 |
30,64 |
29,54 |
29,54 |
574685 |
17.Sep / 17:35 |
| SAP SE O.N. |
ETR |
|
-0,42 |
|
123,82 |
124,18 |
121,38 |
122,08 |
4934618 |
17.Sep / 17:37 |
| SARTORIUS AG O.N. |
ETR |
|
+11,00 |
|
670 |
703 |
667 |
677 |
85467 |
17.Sep / 17:36 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-0,60 |
|
566,00 |
573,20 |
564,20 |
564,60 |
382210 |
17.Sep / 17:36 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
-0,055 |
|
6,660 |
6,700 |
6,480 |
6,515 |
2154137 |
17.Sep / 17:35 |
| SCHALTBAU HOLDING NA O.N |
ETR |
|
0 |
|
54,00 |
54,20 |
53,60 |
53,60 |
44047 |
17.Sep / 17:35 |
| SCHLOSS WACHENHEIM AG O.N |
ETR |
|
+0,10 |
|
18,60 |
18,90 |
18,50 |
18,80 |
1201 |
17.Sep / 17:36 |
| SCHUMAG AG O.N. |
FFM |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
400 |
01.Sep / 11:47 |
| SCHWEIZER ELECTR. NA O.N. |
ETR |
|
0 |
|
11,80 |
11,80 |
11,70 |
11,70 |
240 |
17.Sep / 17:36 |
| SCOUT24 AG NA O.N. |
ETR |
|
+0,04 |
|
65,78 |
67,04 |
65,52 |
65,52 |
1137969 |
17.Sep / 17:43 |
| SECUNET SECURITY AG O.N. |
ETR |
|
+6,00 |
|
456,00 |
465,00 |
454,50 |
460,50 |
8556 |
17.Sep / 17:38 |
| SERVICEWARE SE INH O.N. |
ETR |
|
+0,10 |
|
13,40 |
13,45 |
13,30 |
13,35 |
2412 |
17.Sep / 17:36 |
| SFC ENERGY AG |
ETR |
|
-0,95 |
|
30,05 |
30,45 |
28,55 |
28,85 |
38829 |
17.Sep / 17:36 |
| SGL CARBON SE O.N. |
ETR |
|
-0,20 |
|
10,38 |
10,50 |
10,06 |
10,14 |
264397 |
17.Sep / 17:35 |
| SIEMENS AG NA O.N. |
ETR |
|
-0,26 |
|
150,82 |
151,86 |
148,06 |
149,52 |
5281924 |
17.Sep / 17:42 |
| SIEMENS ENERGY AG NA O.N. |
ETR |
|
+0,10 |
|
23,00 |
23,21 |
22,61 |
22,90 |
5185641 |
17.Sep / 17:36 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+0,82 |
|
58,10 |
59,40 |
58,10 |
58,62 |
5186694 |
17.Sep / 17:38 |
| SILTRONIC AG NA O.N. |
ETR |
|
-0,70 |
|
138,35 |
139,00 |
137,75 |
137,75 |
25355 |
17.Sep / 17:35 |
| SIMONA AG O.N. |
FFM |
|
+20,00 |
|
780 |
800 |
780 |
800 |
113 |
27.Aug / 12:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
+0,13 |
|
3,41 |
3,63 |
3,41 |
3,58 |
6927 |
17.Sep / 17:36 |
| SINO-GERMAN UTD AG O.N. |
FFM |
|
0 |
|
0,76 |
0,76 |
0,76 |
0,76 |
0 |
17.Sep / 15:50 |
| ALLANE SE INH O.N. |
ETR |
|
0 |
|
17,58 |
17,60 |
17,40 |
17,40 |
294 |
17.Sep / 17:36 |
| SIXT SE ST O.N. |
ETR |
|
+5,80 |
|
117,50 |
126,50 |
117,50 |
122,00 |
148418 |
17.Sep / 17:35 |
| SIXT SE VZO O.N. |
ETR |
|
+2,90 |
|
68,40 |
73,50 |
68,40 |
70,50 |
69986 |
17.Sep / 17:35 |
| SLEEPZ AG INH. O.N. |
ETR |
|
+0,036 |
|
0,141 |
0,169 |
0,141 |
0,169 |
16697 |
17.Sep / 17:36 |
| SLM SOLUTIONS GRP AG |
ETR |
|
-0,62 |
|
20,20 |
20,20 |
19,02 |
19,10 |
44116 |
17.Sep / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
+0,64 |
|
37,58 |
38,46 |
37,34 |
37,90 |
347819 |
17.Sep / 17:35 |
| SMT SCHARF AG |
ETR |
|
+0,20 |
|
13,40 |
13,70 |
13,35 |
13,70 |
1956 |
17.Sep / 17:36 |
| SNOWBIRD AG |
FFM |
|
0 |
|
0,002 |
0,002 |
0,002 |
0,002 |
0 |
17.Sep / 15:50 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
+0,60 |
|
52,00 |
53,20 |
52,00 |
53,20 |
3339 |
17.Sep / 17:36 |
| SOFTING AG O.N. |
ETR |
|
-0,04 |
|
6,62 |
6,62 |
6,62 |
6,62 |
0 |
17.Sep / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
+0,22 |
|
41,26 |
42,34 |
41,26 |
41,58 |
648203 |
17.Sep / 17:35 |
| SOLAR-FABRIK AG O.N. |
FFM |
|
+0,001 |
|
0,0465 |
0,0500 |
0,0465 |
0,0500 |
82982 |
17.Sep / 11:56 |
| SPL.MEDIEN AG O.N. |
ETR |
|
+0,04 |
|
1,43 |
1,44 |
1,43 |
1,44 |
1090 |
17.Sep / 17:36 |
| SPOBAG O.N. |
FFM |
|
0 |
|
14,40 |
14,40 |
14,40 |
14,40 |
0 |
15.Sep / 09:57 |
| SPORTTOTAL AG INH. O.N. |
ETR |
|
+0,026 |
|
0,784 |
0,818 |
0,784 |
0,808 |
9650 |
17.Sep / 17:36 |
| STEMMER IMAGING AG INH ON |
ETR |
|
-0,60 |
|
34,00 |
34,10 |
33,60 |
33,70 |
1419 |
17.Sep / 17:36 |
| STO SE+CO.KGAA VZO O.N. |
ETR |
|
-4,00 |
|
205,50 |
206,00 |
201,00 |
201,00 |
4854 |
17.Sep / 17:36 |
| STRATEC SE NA O.N. |
ETR |
|
+0,40 |
|
138,60 |
140,60 |
137,40 |
138,00 |
13463 |
17.Sep / 17:35 |
| STROEER SE + CO. KGAA |
ETR |
|
+0,15 |
|
67,55 |
69,40 |
67,45 |
67,45 |
467178 |
17.Sep / 17:37 |
| STS GROUP AG O.N. |
ETR |
|
-0,02 |
|
8,40 |
8,48 |
8,36 |
8,48 |
3214 |
17.Sep / 17:36 |
| SUEDZUCKER AG O.N. |
ETR |
|
+0,14 |
|
14,31 |
14,59 |
14,30 |
14,39 |
573440 |
17.Sep / 17:35 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
-0,40 |
|
24,60 |
24,80 |
23,90 |
23,95 |
128256 |
17.Sep / 17:35 |
| SURTECO GROUP SE INH O.N. |
ETR |
|
0 |
|
38,30 |
38,30 |
38,20 |
38,20 |
668 |
17.Sep / 17:36 |
| SYMRISE AG INH. O.N. |
ETR |
|
-4,35 |
|
120,50 |
120,90 |
116,35 |
116,35 |
1868566 |
17.Sep / 17:35 |
| SYZYGY AG O.N. |
ETR |
|
-0,40 |
|
6,70 |
6,84 |
6,32 |
6,46 |
20706 |
17.Sep / 17:36 |
| TAG IMMOBILIEN AG |
ETR |
|
-0,31 |
|
26,39 |
26,66 |
26,07 |
26,07 |
1741504 |
17.Sep / 17:35 |
| TAKKT AG O.N. |
ETR |
|
+0,20 |
|
13,86 |
14,12 |
13,86 |
14,00 |
46286 |
17.Sep / 17:35 |
| TALANX AG NA O.N. |
ETR |
|
-0,18 |
|
38,40 |
38,64 |
38,00 |
38,06 |
125684 |
17.Sep / 17:35 |
| TC UNTERHALTUNGSELEK. |
FFM |
|
-0,035 |
|
0,965 |
0,965 |
0,965 |
0,965 |
0 |
17.Sep / 08:01 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
-0,72 |
|
29,37 |
29,78 |
28,45 |
28,45 |
2145305 |
17.Sep / 17:44 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
-0,55 |
|
29,00 |
29,30 |
26,45 |
28,75 |
16358 |
17.Sep / 17:38 |
| TELE COLUMBUS AG NA O.N. |
ETR |
|
0 |
|
3,340 |
3,345 |
3,330 |
3,345 |
32195 |
08.Sep / 17:36 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
0 |
|
2,439 |
2,450 |
2,403 |
2,403 |
11900827 |
17.Sep / 17:37 |
| TELES AG INFORM.TECH. ON |
ETR |
|
+0,04 |
|
2,22 |
2,30 |
2,20 |
2,30 |
9405 |
17.Sep / 17:36 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,02 |
|
9,226 |
9,270 |
9,106 |
9,120 |
8201103 |
17.Sep / 17:35 |
| TISCON AG O.N. |
FFM |
|
0 |
|
0,061 |
0,061 |
0,061 |
0,061 |
0 |
17.Sep / 08:01 |
| TLG IMMOBILIEN AG |
ETR |
|
+0,15 |
|
29,00 |
30,25 |
29,00 |
29,00 |
60772 |
17.Sep / 17:39 |
| TOM TAILOR HLDG NA O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
ETR |
|
-0,22 |
|
24,04 |
24,10 |
23,50 |
23,66 |
100140 |
17.Sep / 17:35 |
| GERM.VAL.PRP.GRP INH O.N. |
FFM |
|
-0,15 |
|
9,85 |
9,85 |
9,85 |
9,85 |
0 |
17.Sep / 09:16 |
| TTL BET.GRDBES.AG INH ON |
ETR |
|
-0,02 |
|
2,78 |
2,80 |
2,66 |
2,74 |
4840 |
17.Sep / 17:36 |
| TUFF GROUP AG O.N. |
ETR |
|
0 |
|
0,382 |
0,382 |
0,382 |
0,382 |
0 |
17.Sep / 17:36 |
| UNIPER SE NA O.N. |
ETR |
|
-1,10 |
|
36,35 |
36,57 |
35,16 |
35,16 |
1501186 |
17.Sep / 17:35 |
| UNIPROF REAL HLD O.N. |
FFM |
|
+0,0005 |
|
0,0135 |
0,0135 |
0,0135 |
0,0135 |
0 |
17.Sep / 08:01 |
| UNITED LABELS O.N. |
ETR |
|
+0,12 |
|
2,78 |
2,96 |
2,78 |
2,96 |
339 |
17.Sep / 17:36 |
| USU SOFTWARE AG |
ETR |
|
-0,80 |
|
26,10 |
26,10 |
25,70 |
25,80 |
886 |
17.Sep / 17:36 |
| UTD POWER TECHN.AG |
FFM |
|
-0,04 |
|
0,482 |
0,482 |
0,350 |
0,480 |
14658 |
30.Aug / 15:45 |
| UTD.INTERNET AG NA |
ETR |
|
+0,22 |
|
35,28 |
36,35 |
35,23 |
35,23 |
1145424 |
17.Sep / 17:35 |
| UZIN UTZ AG O.N. |
ETR |
|
+0,50 |
|
78,50 |
79,50 |
78,00 |
79,50 |
795 |
17.Sep / 17:36 |
| VALUE MGMT+RESH INH.O.N. |
FFM |
|
0 |
|
2,70 |
2,70 |
2,70 |
2,70 |
1491 |
31.Aug / 08:03 |
| VAPIANO SE INH. O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VA-Q-TEC AG NA O.N. |
ETR |
|
+0,10 |
|
30,85 |
31,75 |
30,40 |
31,10 |
29116 |
17.Sep / 17:36 |
| VARTA AG O.N. |
ETR |
|
-0,25 |
|
120,30 |
122,15 |
119,15 |
119,60 |
375886 |
17.Sep / 17:40 |
| VERALLIA DTLD AG O.N. |
FFM |
|
+20,00 |
|
570 |
570 |
570 |
570 |
0 |
17.Sep / 08:01 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
-0,30 |
|
55,55 |
56,25 |
54,60 |
54,90 |
76770 |
17.Sep / 17:37 |
| VILLEROY + BOCH AG VZ |
ETR |
|
-0,20 |
|
22,60 |
22,90 |
22,60 |
22,60 |
4945 |
17.Sep / 17:36 |
| VISCOM AG O.N. |
ETR |
|
+0,20 |
|
12,10 |
12,15 |
12,10 |
12,10 |
944 |
17.Sep / 17:36 |
| VITA 34 AG NA O.N. |
ETR |
|
0 |
|
15,75 |
16,10 |
15,65 |
16,00 |
1629 |
17.Sep / 17:36 |
| VIVANCO GRUPPE AG |
FFM |
|
0 |
|
1,78 |
1,78 |
1,78 |
1,78 |
1000 |
30.Aug / 09:47 |
| VOLKSWAGEN AG ST O.N. |
ETR |
|
-9,60 |
|
280,00 |
281,40 |
268,60 |
268,60 |
127775 |
17.Sep / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
-3,78 |
|
194,46 |
195,22 |
187,38 |
189,70 |
2548512 |
17.Sep / 17:38 |
| VOLTABOX AG INH. O.N. |
ETR |
|
-0,148 |
|
1,868 |
1,900 |
1,810 |
1,842 |
7321 |
17.Sep / 17:36 |
| VONOVIA SE NA O.N. |
ETR |
|
-0,28 |
|
53,20 |
53,66 |
52,72 |
52,92 |
4579880 |
17.Sep / 17:42 |
| VOSSLOH AG O.N. |
ETR |
|
+1,25 |
|
46,25 |
47,25 |
45,90 |
47,25 |
19796 |
17.Sep / 17:35 |
| WACKER CHEMIE O.N. |
ETR |
|
-2,15 |
|
155,05 |
158,00 |
152,75 |
152,75 |
213543 |
17.Sep / 17:40 |
| WACKER NEUSON SE NA O.N. |
ETR |
|
-0,38 |
|
25,66 |
25,74 |
24,84 |
24,98 |
87919 |
17.Sep / 17:35 |
| WALTER BAU-AG ST O.N. |
FFM |
|
+0,0005 |
|
0,002 |
0,002 |
0,002 |
0,002 |
5000 |
17.Sep / 11:50 |
| WALTER BAU-AG VZO O.N. |
FFM |
|
0 |
|
0,003 |
0,003 |
0,003 |
0,003 |
0 |
17.Sep / 08:01 |
| WASGAU PROD.HAND. NA O.N. |
FFM |
|
+0,10 |
|
14,30 |
14,40 |
14,30 |
14,40 |
0 |
17.Sep / 15:50 |
| WASHTEC AG O.N. |
ETR |
|
+0,10 |
|
53,80 |
54,20 |
53,00 |
53,50 |
13712 |
17.Sep / 17:36 |
| WCM BET.GRD.AG O.N. |
ETR |
|
+0,06 |
|
5,14 |
5,20 |
5,14 |
5,20 |
2012 |
17.Sep / 17:36 |
| WEBAC HOLDING AG |
FFM |
|
-0,24 |
|
4,76 |
4,76 |
4,76 |
4,76 |
32 |
16.Aug / 08:05 |
| WESTAG AG INH ST O.N. |
FFM |
|
+0,20 |
|
28,60 |
28,60 |
28,60 |
28,60 |
0 |
17.Sep / 15:50 |
| WESTAG AG INH VZO O.N. |
FFM |
|
+0,20 |
|
25,20 |
25,20 |
25,20 |
25,20 |
0 |
17.Sep / 15:50 |
| WESTWING GROUP INH. O.N. |
ETR |
|
+0,32 |
|
38,82 |
40,14 |
38,82 |
39,50 |
47505 |
17.Sep / 17:35 |
| WILD BUNCH AG O.N. |
ETR |
|
-0,01 |
|
1,69 |
1,69 |
1,69 |
1,69 |
0 |
17.Sep / 17:36 |
| WINDELN.DE SE INH O.N. |
ETR |
|
0 |
|
1,285 |
1,320 |
1,220 |
1,220 |
19571 |
17.Sep / 17:31 |
| WIRECARD AG |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WUESTENROT+WUERTT.AG O.N. |
ETR |
|
+0,14 |
|
18,10 |
18,28 |
17,96 |
18,12 |
12689 |
17.Sep / 17:36 |
| YMOS AG O.N. |
FFM |
|
0 |
|
0,25 |
0,25 |
0,25 |
0,25 |
0 |
17.Sep / 09:16 |
| YOC AG O.N. |
ETR |
|
+0,20 |
|
10,00 |
10,20 |
9,90 |
10,20 |
2550 |
17.Sep / 17:36 |
| YOUR FAMILY ENTER.AG NA |
FFM |
|
0 |
|
1,33 |
1,33 |
1,31 |
1,31 |
3 |
17.Sep / 08:03 |
| ZALANDO SE |
ETR |
|
+1,58 |
|
94,88 |
96,06 |
94,60 |
95,58 |
4025157 |
17.Sep / 17:35 |
| ZEAL NETWORK SE NA O.N. |
ETR |
|
+0,75 |
|
41,90 |
42,40 |
41,20 |
42,40 |
4958 |
17.Sep / 17:37 |
| ZHONGDE WASTE TECHNOLOGY |
FFM |
|
0 |
|
0,80 |
0,80 |
0,80 |
0,80 |
309 |
17.Sep / 17:11 |
| ZOOPLUS AG |
ETR |
|
+12,80 |
|
471,20 |
482,00 |
468,80 |
482,00 |
178307 |
17.Sep / 17:40 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
