| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,28 |
|
20,10 |
20,10 |
19,56 |
19,70 |
1876 |
14.Aug / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,45 |
0,45 |
0,45 |
0,43 |
2467 |
07.Aug / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
8,30 |
8,30 |
8,10 |
8,20 |
703 |
13.Aug / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
+0,002 |
|
0,962 |
0,970 |
0,912 |
0,950 |
10158 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,015 |
|
1,740 |
1,750 |
1,710 |
1,745 |
9787 |
14.Aug / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,15 |
|
6,85 |
7,00 |
6,80 |
7,15 |
1698 |
14.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,11 |
|
1,54 |
1,54 |
1,47 |
1,50 |
3600 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-3,20 |
|
61,40 |
63,80 |
58,30 |
58,70 |
8994 |
14.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,65 |
|
159,30 |
161,15 |
157,00 |
158,15 |
24750 |
14.Aug / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,20 |
23,20 |
23,20 |
23,30 |
350 |
12.Aug / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
15.Aug / 07:02 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,55 |
|
42,08 |
42,67 |
41,04 |
41,35 |
51969 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
3,28 |
3,28 |
3,28 |
3,22 |
305 |
13.Aug / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,80 |
68,00 |
67,60 |
68,00 |
5354 |
14.Aug / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
11,70 |
11,70 |
11,70 |
11,90 |
1 |
13.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,10 |
|
16,65 |
16,80 |
15,95 |
16,00 |
4213 |
14.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,10 |
|
438,10 |
442,90 |
438,10 |
442,30 |
25576 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+2,20 |
|
160,80 |
165,70 |
160,10 |
164,10 |
1869 |
14.Aug / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,05 |
|
22,60 |
23,25 |
22,55 |
22,90 |
1995 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,20 |
|
92,50 |
95,10 |
91,20 |
91,90 |
5734 |
14.Aug / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,10 |
|
14,15 |
14,45 |
14,15 |
14,30 |
3872 |
14.Aug / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,50 |
|
169,10 |
169,50 |
164,80 |
167,40 |
7932 |
14.Aug / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
21,38 |
21,58 |
21,22 |
21,28 |
16969 |
14.Aug / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,075 |
|
1,915 |
2,030 |
1,915 |
1,985 |
4667 |
14.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,71 |
|
50,17 |
51,10 |
50,01 |
51,00 |
82879 |
14.Aug / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,10 |
|
24,40 |
24,60 |
24,00 |
24,05 |
2695 |
14.Aug / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
6,50 |
6,60 |
6,50 |
6,58 |
258 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,48 |
|
59,04 |
59,80 |
58,80 |
59,62 |
54464 |
14.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,20 |
|
48,11 |
48,35 |
47,24 |
47,97 |
99506 |
14.Aug / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,74 |
|
7,52 |
8,98 |
7,52 |
8,24 |
1611 |
14.Aug / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,02 |
|
2,745 |
2,750 |
2,690 |
2,690 |
47796 |
14.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,10 |
|
34,70 |
35,38 |
34,52 |
34,68 |
18645 |
14.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,52 |
|
78,82 |
79,36 |
78,08 |
78,38 |
9651 |
14.Aug / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,01 |
|
3,12 |
3,17 |
3,12 |
3,17 |
12236 |
14.Aug / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,34 |
|
8,94 |
8,94 |
8,58 |
8,62 |
2660 |
14.Aug / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,05 |
|
3,25 |
3,25 |
3,21 |
3,22 |
1201 |
14.Aug / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,20 |
|
48,20 |
48,20 |
47,20 |
47,70 |
2009 |
14.Aug / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,07 |
|
2,61 |
2,64 |
2,55 |
2,59 |
3282 |
14.Aug / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-0,05 |
|
77,50 |
78,80 |
76,85 |
77,05 |
10526 |
14.Aug / 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 |
|
-0,03 |
|
3,190 |
3,195 |
3,130 |
3,145 |
83684 |
14.Aug / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,06 |
|
2,81 |
2,81 |
2,74 |
2,81 |
6657 |
14.Aug / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,002 |
|
0,794 |
0,858 |
0,794 |
0,852 |
71367 |
14.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,92 |
|
60,72 |
61,66 |
60,46 |
61,42 |
2796 |
14.Aug / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
20,60 |
20,80 |
20,60 |
20,80 |
1357 |
14.Aug / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
14.Aug / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,75 |
|
21,70 |
22,85 |
21,65 |
22,40 |
21119 |
14.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,60 |
|
30,38 |
32,40 |
30,20 |
32,04 |
120287 |
14.Aug / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,005 |
|
4,025 |
4,065 |
4,025 |
4,045 |
2022 |
14.Aug / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,02 |
|
6,82 |
6,92 |
6,76 |
6,82 |
3059 |
14.Aug / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+3,00 |
|
96,80 |
99,40 |
96,10 |
98,60 |
2909 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0205 |
13251 |
13.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,09 |
|
39,94 |
39,95 |
39,55 |
39,79 |
121135 |
14.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,18 |
|
70,96 |
70,96 |
69,30 |
69,72 |
11439 |
14.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,30 |
60,50 |
60,30 |
60,60 |
747 |
14.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,15 |
|
57,60 |
59,25 |
57,60 |
58,95 |
14348 |
14.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,14 |
|
45,07 |
45,41 |
44,84 |
45,26 |
42224 |
14.Aug / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,20 |
27,80 |
27,20 |
27,80 |
145 |
14.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,01 |
|
37,08 |
37,25 |
37,00 |
37,12 |
4017 |
14.Aug / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,06 |
|
2,18 |
2,26 |
2,12 |
2,22 |
8214 |
14.Aug / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,01 |
|
0,400 |
0,458 |
0,400 |
0,418 |
29429 |
14.Aug / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,65 |
|
39,90 |
39,90 |
39,05 |
39,55 |
7098 |
14.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,02 |
|
33,305 |
33,520 |
33,100 |
33,340 |
223834 |
14.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,30 |
|
272,30 |
274,50 |
270,50 |
273,10 |
3043 |
14.Aug / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,12 |
|
18,56 |
18,70 |
18,24 |
18,56 |
2755 |
14.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,16 |
|
55,70 |
55,70 |
54,60 |
55,16 |
49397 |
14.Aug / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,38 |
|
18,34 |
18,36 |
18,18 |
18,24 |
8610 |
14.Aug / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,15 |
|
10,32 |
10,39 |
10,10 |
10,20 |
292165 |
14.Aug / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,045 |
|
1,520 |
1,615 |
1,520 |
1,575 |
1606 |
14.Aug / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,30 |
8,25 |
8,30 |
810 |
14.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,20 |
|
47,40 |
47,50 |
47,30 |
47,50 |
135 |
14.Aug / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,02 |
|
7,88 |
8,02 |
7,76 |
7,88 |
2986 |
14.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,16 |
|
43,91 |
44,59 |
43,76 |
44,36 |
8675 |
14.Aug / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,60 |
|
84,20 |
84,40 |
82,00 |
82,40 |
1240 |
14.Aug / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,80 |
|
110,40 |
111,00 |
109,60 |
109,80 |
1198 |
14.Aug / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
21,05 |
21,35 |
20,95 |
21,20 |
4254 |
14.Aug / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,015 |
|
1,335 |
1,335 |
1,335 |
1,350 |
2000 |
14.Aug / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,012 |
|
3,598 |
3,716 |
3,552 |
3,598 |
310709 |
14.Aug / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,10 |
|
13,30 |
13,40 |
12,90 |
13,10 |
442 |
14.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,21 |
|
28,48 |
28,74 |
28,41 |
28,64 |
293563 |
14.Aug / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,16 |
|
17,98 |
17,98 |
17,70 |
17,78 |
23354 |
14.Aug / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,60 |
|
73,85 |
74,25 |
73,25 |
73,65 |
11762 |
14.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,825 |
|
18,320 |
18,445 |
17,160 |
17,540 |
1302466 |
14.Aug / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,03 |
|
13,79 |
13,79 |
13,42 |
13,55 |
19258 |
14.Aug / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
6,95 |
7,00 |
6,95 |
7,10 |
74 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,70 |
|
13,70 |
14,40 |
13,70 |
14,40 |
215 |
14.Aug / 17:04 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
0 |
|
151,80 |
151,80 |
150,00 |
150,80 |
689 |
14.Aug / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,06 |
|
5,36 |
5,43 |
5,28 |
5,42 |
11051 |
14.Aug / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,04 |
|
2,26 |
2,32 |
2,16 |
2,22 |
3447 |
14.Aug / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,02 |
|
1,115 |
1,115 |
0,992 |
0,986 |
12295 |
14.Aug / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,20 |
|
67,80 |
68,80 |
67,80 |
68,20 |
126 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-3,45 |
|
28,85 |
29,05 |
26,05 |
26,45 |
231327 |
14.Aug / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,14 |
|
17,76 |
18,14 |
17,70 |
17,95 |
133879 |
14.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,06 |
|
3,554 |
3,578 |
3,420 |
3,466 |
399005 |
14.Aug / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,72 |
2,72 |
2,72 |
2,72 |
0 |
14.Aug / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,90 |
11,00 |
10,50 |
10,70 |
32 |
14.Aug / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,50 |
|
40,60 |
41,00 |
40,40 |
40,70 |
11960 |
14.Aug / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
52,50 |
53,00 |
52,00 |
53,50 |
293 |
14.Aug / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,08 |
|
35,14 |
35,36 |
34,94 |
35,26 |
8579 |
14.Aug / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,08 |
3,08 |
2,92 |
2,98 |
37 |
12.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
11,40 |
11,40 |
11,40 |
11,40 |
32 |
14.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,40 |
|
66,75 |
67,40 |
63,70 |
66,90 |
8024 |
14.Aug / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,30 |
|
67,00 |
67,10 |
65,50 |
65,65 |
4651 |
14.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,22 |
|
24,02 |
24,04 |
23,54 |
23,80 |
75125 |
14.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,09 |
|
40,98 |
41,39 |
40,73 |
41,07 |
9647 |
14.Aug / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,08 |
|
4,70 |
4,76 |
4,70 |
4,78 |
64 |
14.Aug / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,45 |
|
34,35 |
34,35 |
33,75 |
34,10 |
2725 |
14.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,44 |
|
39,66 |
39,82 |
39,12 |
39,22 |
3651 |
14.Aug / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,04 |
|
0,327 |
0,327 |
0,327 |
0,370 |
4 |
14.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,50 |
|
65,45 |
65,45 |
64,55 |
65,00 |
3206 |
14.Aug / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
14.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
0 |
|
26,96 |
27,50 |
26,70 |
27,24 |
9472 |
14.Aug / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,30 |
|
14,00 |
14,45 |
13,80 |
14,25 |
7762 |
14.Aug / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,30 |
|
23,15 |
24,10 |
22,70 |
22,85 |
28951 |
14.Aug / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0026 |
|
0,0198 |
0,0198 |
0,0142 |
0,0170 |
10104 |
14.Aug / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,70 |
|
10,70 |
11,80 |
10,70 |
11,30 |
5095 |
14.Aug / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,48 |
|
11,68 |
11,68 |
11,02 |
11,14 |
156129 |
14.Aug / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,12 |
|
6,14 |
6,28 |
6,14 |
6,20 |
22792 |
14.Aug / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,045 |
|
4,365 |
4,385 |
4,320 |
4,350 |
59020 |
14.Aug / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,70 |
21,80 |
21,50 |
21,80 |
4292 |
14.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,20 |
|
249,00 |
255,40 |
248,20 |
253,80 |
22741 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+4,70 |
|
127,10 |
132,80 |
127,10 |
131,70 |
6315 |
14.Aug / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,50 |
|
17,85 |
17,85 |
17,05 |
17,05 |
3674 |
14.Aug / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2,00 |
|
130 |
130 |
126 |
128 |
0 |
14.Aug / 14:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,65 |
|
162,95 |
162,95 |
160,90 |
160,85 |
14844 |
14.Aug / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,01 |
|
2,49 |
2,58 |
2,49 |
2,50 |
12974 |
14.Aug / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,033 |
|
1,449 |
1,459 |
1,403 |
1,436 |
346119 |
14.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
71,90 |
72,00 |
71,50 |
72,20 |
39 |
14.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,246 |
|
3,331 |
3,334 |
3,062 |
3,121 |
976652 |
14.Aug / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,80 |
|
72,10 |
72,20 |
71,10 |
71,30 |
1319 |
14.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,34 |
|
77,62 |
77,72 |
76,22 |
76,58 |
10495 |
14.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+3,30 |
|
92,52 |
96,68 |
92,52 |
95,44 |
119650 |
14.Aug / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,03 |
|
0,81 |
0,81 |
0,78 |
0,81 |
2933 |
14.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-3,80 |
|
444,20 |
446,60 |
432,20 |
440,60 |
7017 |
14.Aug / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,60 |
|
83,20 |
83,50 |
82,70 |
82,80 |
379 |
14.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,33 |
|
38,00 |
38,15 |
37,78 |
37,95 |
3365 |
14.Aug / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,65 |
|
85,75 |
86,95 |
84,55 |
86,10 |
3102 |
14.Aug / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+1,25 |
|
32,70 |
34,10 |
32,55 |
34,00 |
13915 |
14.Aug / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,10 |
|
6,70 |
6,70 |
6,70 |
6,80 |
36 |
14.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,37 |
|
62,90 |
62,90 |
61,57 |
61,99 |
222266 |
14.Aug / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,60 |
|
46,30 |
46,50 |
45,35 |
45,70 |
547 |
14.Aug / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,06 |
|
7,68 |
7,68 |
7,62 |
7,66 |
2252 |
14.Aug / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,045 |
|
1,555 |
1,625 |
1,535 |
1,585 |
12780 |
14.Aug / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,321 |
0,321 |
0,321 |
0,343 |
231 |
11.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,045 |
|
1,650 |
1,700 |
1,605 |
1,660 |
24 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,16 |
|
33,44 |
34,50 |
33,24 |
33,50 |
24800 |
14.Aug / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,30 |
|
24,30 |
24,70 |
24,30 |
24,50 |
1012 |
14.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,34 |
|
41,76 |
42,20 |
41,04 |
41,84 |
13616 |
14.Aug / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,30 |
|
56,70 |
56,70 |
55,70 |
55,80 |
1460 |
14.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,06 |
|
25,14 |
25,22 |
24,66 |
24,88 |
8634 |
14.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,02 |
|
14,41 |
14,68 |
14,34 |
14,36 |
45804 |
14.Aug / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
+0,06 |
|
1,785 |
1,915 |
1,785 |
1,840 |
59 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,70 |
0 |
14.Aug / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,04 |
2,06 |
2,04 |
2,06 |
7543 |
14.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,21 |
|
42,26 |
42,26 |
41,47 |
41,65 |
9403 |
14.Aug / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,04 |
3,04 |
3,04 |
3,02 |
130 |
14.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,28 |
12,34 |
12,20 |
12,24 |
9483 |
12.Aug / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,22 |
|
12,10 |
12,32 |
12,00 |
12,26 |
4398 |
14.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,50 |
|
101,00 |
101,00 |
99,15 |
100,60 |
545 |
14.Aug / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,03 |
|
8,87 |
9,02 |
8,87 |
9,08 |
1763 |
14.Aug / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,069 |
|
0,339 |
0,379 |
0,250 |
0,279 |
1249267 |
14.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
115,60 |
115,80 |
114,60 |
114,80 |
1156 |
14.Aug / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-8,00 |
|
958 |
960 |
948 |
954 |
76 |
14.Aug / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,00 |
|
874 |
875 |
860 |
866 |
163 |
14.Aug / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,00 |
|
70,90 |
71,90 |
70,80 |
71,90 |
3708 |
14.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
+0,14 |
|
14,90 |
15,14 |
14,83 |
14,97 |
63462 |
14.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,75 |
|
52,60 |
52,60 |
51,35 |
51,50 |
19048 |
14.Aug / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,10 |
|
12,95 |
13,00 |
12,85 |
12,95 |
4052 |
14.Aug / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,008 |
|
0,170 |
0,170 |
0,162 |
0,162 |
0 |
14.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,75 |
|
15,55 |
15,95 |
14,50 |
15,00 |
48306 |
14.Aug / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,06 |
|
3,79 |
3,79 |
3,79 |
3,86 |
1020 |
14.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
22,80 |
23,00 |
22,80 |
23,00 |
280 |
14.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,044 |
|
8,202 |
8,250 |
8,150 |
8,174 |
520827 |
14.Aug / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
374 |
374 |
0 |
14.Aug / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
176,00 |
177,00 |
173,00 |
174,50 |
966 |
14.Aug / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,25 |
|
14,30 |
14,40 |
14,15 |
14,30 |
2237 |
14.Aug / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,04 |
|
0,890 |
0,975 |
0,890 |
0,930 |
70 |
14.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
0 |
|
3,58 |
3,68 |
3,57 |
3,68 |
171 |
14.Aug / 22:25 |
| MBB SE O.N. |
TRADE |
|
+4,60 |
|
179,40 |
185,00 |
178,80 |
184,20 |
248 |
14.Aug / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,02 |
|
4,66 |
4,98 |
4,66 |
4,78 |
585 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,16 |
|
11,48 |
11,52 |
11,22 |
11,38 |
10306 |
14.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,305 |
|
45,505 |
45,995 |
45,445 |
46,085 |
62452 |
14.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-2,70 |
|
139,55 |
140,00 |
135,40 |
136,35 |
11405 |
14.Aug / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
5,40 |
5,50 |
5,30 |
5,40 |
0 |
14.Aug / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,80 |
23,80 |
23,20 |
23,60 |
195 |
11.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,015 |
|
1,145 |
1,165 |
1,125 |
1,140 |
1757 |
14.Aug / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,25 |
|
7,91 |
8,43 |
7,91 |
8,17 |
100077 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,90 |
|
379,00 |
385,30 |
377,20 |
383,00 |
7225 |
14.Aug / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,04 |
|
4,38 |
4,38 |
4,38 |
4,30 |
790 |
14.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+8,00 |
|
511,00 |
520,60 |
508,20 |
517,60 |
16360 |
14.Aug / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,15 |
|
26,80 |
27,10 |
26,75 |
26,95 |
7947 |
14.Aug / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,50 |
30,60 |
30,40 |
30,60 |
325 |
14.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,35 |
|
78,25 |
78,45 |
77,75 |
78,00 |
3307 |
14.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+3,70 |
|
58,30 |
62,95 |
58,00 |
61,70 |
29996 |
14.Aug / 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 |
|
+0,08 |
|
3,30 |
3,60 |
3,30 |
3,56 |
852 |
14.Aug / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,054 |
|
1,446 |
1,446 |
1,336 |
1,378 |
541 |
14.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,48 |
|
39,38 |
39,66 |
38,36 |
39,10 |
65551 |
14.Aug / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,50 |
|
16,30 |
16,30 |
16,30 |
16,30 |
0 |
14.Aug / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+1,60 |
|
20,50 |
21,00 |
20,10 |
20,75 |
95675 |
14.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-2,50 |
|
259,50 |
267,50 |
255,50 |
259,00 |
2397 |
14.Aug / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
4,64 |
4,64 |
4,60 |
4,70 |
1565 |
14.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
19,50 |
19,50 |
19,10 |
19,50 |
0 |
14.Aug / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,060 |
0,060 |
0,060 |
0,065 |
295 |
14.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,01 |
|
0,06 |
0,07 |
0,06 |
0,07 |
0 |
14.Aug / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,045 |
|
1,745 |
1,745 |
1,620 |
1,675 |
417 |
14.Aug / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,10 |
|
7,56 |
7,65 |
7,51 |
7,58 |
9174 |
14.Aug / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,45 |
0,45 |
0,40 |
0,40 |
0 |
14.Aug / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
164,40 |
164,40 |
163,60 |
164,20 |
392 |
14.Aug / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,18 |
|
2,00 |
2,36 |
1,91 |
2,24 |
17918 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,004 |
|
0,494 |
0,494 |
0,402 |
0,402 |
140 |
14.Aug / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
14.Aug / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,10 |
|
7,54 |
7,75 |
7,16 |
7,39 |
116166 |
14.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,15 |
|
27,82 |
27,96 |
27,55 |
27,68 |
39397 |
14.Aug / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,03 |
|
8,18 |
8,18 |
8,03 |
8,11 |
15098 |
14.Aug / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,022 |
|
3,886 |
4,026 |
3,802 |
3,902 |
35614 |
14.Aug / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,10 |
|
45,00 |
45,10 |
44,70 |
45,00 |
1255 |
14.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,19 |
|
26,62 |
27,20 |
26,56 |
26,62 |
22986 |
14.Aug / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,56 |
|
31,78 |
31,78 |
31,02 |
31,24 |
8833 |
14.Aug / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
23,20 |
23,60 |
22,80 |
23,20 |
334 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
2 |
12.Aug / 22:25 |
| RATIONAL AG |
TRADE |
|
-2,50 |
|
633,00 |
636,00 |
624,50 |
626,50 |
1067 |
14.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,13 |
1,13 |
1,12 |
1,13 |
2000 |
13.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+32,20 |
|
1172,00 |
1229,80 |
1167,60 |
1205,00 |
58122 |
14.Aug / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
15,00 |
15,00 |
14,90 |
14,90 |
374 |
14.Aug / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,70 |
2,74 |
2,66 |
2,68 |
3378 |
14.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,30 |
|
59,50 |
59,78 |
57,06 |
58,96 |
155475 |
14.Aug / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,20 |
|
21,50 |
21,65 |
21,35 |
21,55 |
2432 |
14.Aug / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,40 |
|
51,80 |
52,30 |
50,10 |
50,40 |
5491 |
14.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,22 |
|
179,02 |
185,40 |
179,02 |
180,14 |
277966 |
14.Aug / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-4,00 |
|
191,60 |
192,40 |
188,80 |
190,20 |
80 |
14.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,10 |
|
237,00 |
240,00 |
233,30 |
237,30 |
3745 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,50 |
|
14,75 |
15,05 |
14,65 |
15,00 |
4167 |
14.Aug / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
0 |
|
21,95 |
22,35 |
21,50 |
22,00 |
4638 |
14.Aug / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,08 |
|
5,32 |
5,32 |
5,32 |
5,40 |
1622 |
14.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,65 |
|
77,05 |
79,90 |
76,65 |
78,05 |
28174 |
14.Aug / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-8,80 |
|
196,80 |
202,00 |
189,20 |
190,20 |
1761 |
14.Aug / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,30 |
|
14,65 |
14,70 |
14,40 |
14,50 |
330 |
14.Aug / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,20 |
|
21,25 |
22,30 |
20,45 |
20,95 |
67983 |
14.Aug / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,045 |
|
4,245 |
4,250 |
4,165 |
4,240 |
36894 |
14.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,95 |
|
284,95 |
284,95 |
282,20 |
283,90 |
32517 |
14.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,72 |
|
162,48 |
162,96 |
158,82 |
160,66 |
130015 |
14.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,62 |
|
39,05 |
39,74 |
39,05 |
39,50 |
47827 |
14.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,05 |
|
87,95 |
88,40 |
85,35 |
87,50 |
4855 |
14.Aug / 22:25 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
68,00 |
68,00 |
67,50 |
68,00 |
0 |
14.Aug / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,16 |
|
7,32 |
7,36 |
6,90 |
7,28 |
17131 |
14.Aug / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,02 |
|
0,20 |
0,20 |
0,20 |
0,20 |
0 |
14.Aug / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-1,35 |
|
74,90 |
75,50 |
71,95 |
73,60 |
14209 |
14.Aug / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,80 |
|
61,80 |
62,00 |
60,20 |
60,60 |
11278 |
14.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,55 |
|
59,20 |
59,20 |
56,00 |
57,95 |
18781 |
14.Aug / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
83,40 |
84,60 |
83,40 |
83,40 |
50 |
13.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,03 |
|
2,37 |
2,49 |
2,35 |
2,42 |
1530 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,54 |
|
15,76 |
16,30 |
15,64 |
16,18 |
11894 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,30 |
|
94,90 |
94,90 |
93,80 |
94,70 |
1203 |
14.Aug / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+1,85 |
|
20,75 |
22,60 |
20,75 |
22,05 |
18756 |
14.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,92 |
|
40,38 |
40,92 |
40,08 |
40,58 |
6574 |
14.Aug / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,05 |
|
3,42 |
3,58 |
3,42 |
3,56 |
1949 |
14.Aug / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
0 |
|
11,84 |
12,02 |
11,74 |
11,88 |
51800 |
14.Aug / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,40 |
|
83,90 |
84,95 |
81,80 |
83,40 |
11584 |
14.Aug / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
7,95 |
7,95 |
7,85 |
7,80 |
2142 |
14.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,66 |
|
89,36 |
89,76 |
88,86 |
89,12 |
2428 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,005 |
|
1,255 |
1,255 |
1,200 |
1,230 |
10781 |
14.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,21 |
|
13,60 |
13,60 |
13,23 |
13,26 |
43293 |
14.Aug / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,01 |
|
2,675 |
2,795 |
2,675 |
2,730 |
9177 |
14.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+4,70 |
|
116,10 |
121,30 |
114,90 |
119,70 |
20833 |
14.Aug / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
14.Aug / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,25 |
|
6,525 |
6,930 |
6,525 |
6,785 |
483480 |
14.Aug / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,35 |
|
29,60 |
29,75 |
29,05 |
29,55 |
2960 |
14.Aug / 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 |
|
-0,0055 |
|
0,0050 |
0,0050 |
0,0045 |
0,0095 |
16580 |
14.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,395 |
|
13,480 |
14,000 |
13,420 |
13,805 |
506909 |
14.Aug / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,03 |
|
7,995 |
7,995 |
7,830 |
7,905 |
15373 |
14.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,06 |
|
37,08 |
37,08 |
36,52 |
36,90 |
13872 |
14.Aug / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,009 |
|
0,130 |
0,130 |
0,130 |
0,116 |
2105 |
14.Aug / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-1,05 |
|
47,50 |
48,00 |
46,00 |
46,25 |
4553 |
14.Aug / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,048 |
|
0,970 |
1,035 |
0,952 |
0,998 |
86 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,38 |
|
24,18 |
24,66 |
24,18 |
24,58 |
9964 |
14.Aug / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,80 |
|
61,80 |
64,00 |
61,40 |
62,20 |
803 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,28 |
|
30,00 |
31,00 |
29,94 |
30,30 |
7512 |
14.Aug / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,20 |
|
15,45 |
15,55 |
15,25 |
15,50 |
12445 |
14.Aug / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,06 |
|
5,52 |
5,60 |
5,34 |
5,50 |
5909 |
14.Aug / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,04 |
|
2,70 |
2,70 |
2,70 |
2,71 |
365 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,25 |
|
74,20 |
75,45 |
73,80 |
75,15 |
3735 |
14.Aug / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,66 |
|
73,28 |
73,98 |
72,80 |
73,74 |
50359 |
14.Aug / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,08 |
|
4,29 |
4,29 |
4,02 |
4,08 |
5910 |
14.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,41 |
|
21,00 |
21,07 |
20,54 |
20,63 |
709933 |
14.Aug / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,30 |
|
59,85 |
60,00 |
59,50 |
59,85 |
6665 |
14.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,10 |
|
93,60 |
95,15 |
92,85 |
94,75 |
2821 |
14.Aug / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,20 |
|
20,85 |
21,10 |
20,70 |
20,85 |
3096 |
14.Aug / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9 |
9 |
9 |
9 |
0 |
14.Aug / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,60 |
|
38,80 |
39,80 |
38,80 |
39,50 |
969 |
14.Aug / 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 |
|
-0,25 |
|
13,25 |
13,40 |
12,55 |
12,80 |
7652 |
14.Aug / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18 |
18 |
18 |
18 |
0 |
14.Aug / 17:16 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0075 |
|
0,116 |
0,149 |
0,116 |
0,135 |
7010 |
14.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,06 |
|
14,58 |
14,66 |
14,52 |
14,54 |
20418 |
14.Aug / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,12 |
|
5,86 |
5,86 |
5,42 |
5,32 |
442 |
14.Aug / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,001 |
|
0,23 |
0,23 |
0,18 |
0,18 |
0 |
14.Aug / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,33 |
|
24,03 |
24,40 |
23,51 |
23,78 |
248120 |
14.Aug / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
43,80 |
43,80 |
43,20 |
43,50 |
696 |
14.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
