| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
26,50 |
26,85 |
26,35 |
26,70 |
1073 |
06.Feb / 09:36 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,015 |
|
0,600 |
0,635 |
0,600 |
0,595 |
38374 |
05.Feb / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,30 |
|
10,90 |
10,90 |
10,90 |
10,90 |
8 |
06.Feb / 08:00 |
| 3U HOLDING AG |
TRADE |
|
-0,035 |
|
1,060 |
1,105 |
1,060 |
1,060 |
5900 |
06.Feb / 09:08 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,014 |
|
1,670 |
1,676 |
1,656 |
1,676 |
2583 |
06.Feb / 09:38 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,10 |
|
7,65 |
7,65 |
7,65 |
7,65 |
1 |
06.Feb / 08:00 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
1,45 |
1,48 |
1,45 |
1,47 |
309 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-2,20 |
|
72,50 |
72,90 |
70,10 |
70,10 |
546 |
06.Feb / 09:37 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,95 |
|
152,05 |
152,55 |
149,50 |
149,50 |
6410 |
06.Feb / 09:43 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,40 |
|
22,10 |
22,50 |
22,00 |
22,30 |
1148 |
05.Feb / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,02 |
0,03 |
0,02 |
0,03 |
3324 |
04.Feb / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,02 |
|
20,130 |
20,330 |
19,905 |
20,200 |
18963 |
06.Feb / 09:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,02 |
|
2,78 |
2,88 |
2,74 |
2,82 |
6844 |
05.Feb / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
36,80 |
37,10 |
36,80 |
37,10 |
120 |
06.Feb / 09:29 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
9,25 |
9,25 |
9,15 |
9,70 |
339 |
04.Feb / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,40 |
|
19,75 |
19,85 |
19,55 |
19,55 |
1751 |
06.Feb / 09:43 |
| ALLIANZ SE NA O.N. |
TRADE |
|
0 |
|
383,60 |
385,90 |
382,80 |
383,70 |
9368 |
06.Feb / 09:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-1,60 |
|
147,40 |
148,00 |
144,20 |
145,80 |
233 |
06.Feb / 09:42 |
| AMADEUS FIRE AG |
TRADE |
|
-0,35 |
|
37,30 |
37,30 |
36,50 |
36,50 |
497 |
06.Feb / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-3,00 |
|
88,20 |
88,40 |
84,60 |
84,60 |
2341 |
06.Feb / 09:37 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,12 |
|
14,00 |
14,18 |
13,88 |
14,18 |
1180 |
06.Feb / 09:44 |
| AURUBIS AG |
TRADE |
|
+1,20 |
|
162,00 |
163,20 |
160,20 |
162,70 |
1284 |
06.Feb / 09:36 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,66 |
|
24,90 |
24,90 |
24,02 |
24,12 |
3391 |
06.Feb / 09:40 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,08 |
|
1,92 |
2,00 |
1,92 |
1,92 |
568 |
06.Feb / 09:21 |
| BASF SE NA O.N. |
TRADE |
|
-0,98 |
|
48,91 |
48,99 |
47,95 |
47,99 |
51906 |
06.Feb / 09:44 |
| BASLER AG O.N. |
TRADE |
|
-0,12 |
|
15,64 |
15,74 |
15,64 |
15,74 |
73 |
06.Feb / 09:32 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,12 |
|
7,62 |
7,62 |
7,62 |
7,62 |
502 |
06.Feb / 09:23 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-1,35 |
|
88,15 |
88,50 |
86,85 |
86,85 |
1783 |
06.Feb / 09:34 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,26 |
|
88,80 |
88,82 |
87,30 |
87,32 |
11358 |
06.Feb / 09:42 |
| BAYER AG NA O.N. |
TRADE |
|
-1,385 |
|
46,500 |
46,695 |
44,765 |
44,865 |
285349 |
06.Feb / 09:44 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,50 |
|
17,50 |
17,50 |
16,65 |
17,50 |
4 |
06.Feb / 08:12 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
0 |
|
3,180 |
3,230 |
3,165 |
3,165 |
16872 |
06.Feb / 09:36 |
| BECHTLE AG O.N. |
TRADE |
|
-2,88 |
|
41,66 |
42,28 |
37,98 |
38,92 |
47901 |
06.Feb / 09:42 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,65 |
|
103,85 |
104,45 |
102,40 |
102,40 |
1296 |
06.Feb / 09:40 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,08 |
|
3,56 |
3,65 |
3,56 |
3,64 |
3129 |
05.Feb / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,20 |
|
18,18 |
18,18 |
17,78 |
17,78 |
106 |
06.Feb / 09:31 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,055 |
|
1,945 |
1,945 |
1,945 |
1,945 |
13 |
06.Feb / 08:00 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,10 |
|
44,30 |
44,30 |
44,30 |
44,30 |
285 |
06.Feb / 09:06 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,10 |
|
3,06 |
3,14 |
3,01 |
3,10 |
2005 |
06.Feb / 09:33 |
| BILFINGER SE O.N. |
TRADE |
|
+1,30 |
|
119,60 |
120,60 |
119,30 |
120,50 |
667 |
06.Feb / 09:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,02 |
|
3,285 |
3,285 |
3,235 |
3,240 |
3577 |
06.Feb / 09:29 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,06 |
|
2,27 |
2,27 |
2,16 |
2,16 |
224 |
06.Feb / 09:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,014 |
|
2,010 |
2,010 |
1,940 |
1,974 |
1101 |
06.Feb / 09:29 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,90 |
|
56,02 |
56,20 |
55,00 |
55,10 |
5856 |
06.Feb / 09:40 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,25 |
|
16,45 |
17,00 |
16,45 |
16,55 |
75 |
06.Feb / 09:41 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
06.Feb / 09:14 |
| CANCOM SE O.N. |
TRADE |
|
-0,65 |
|
26,00 |
26,10 |
25,05 |
25,45 |
10660 |
06.Feb / 09:38 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
12,70 |
12,70 |
12,70 |
12,70 |
0 |
06.Feb / 09:14 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,08 |
|
27,12 |
27,58 |
27,06 |
27,06 |
7877 |
06.Feb / 09:38 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,009 |
|
0,0820 |
0,0820 |
0,0820 |
0,0820 |
4400 |
06.Feb / 08:54 |
| CECONOMY AG INH O.N. |
TRADE |
|
0 |
|
4,415 |
4,415 |
4,415 |
4,415 |
300 |
06.Feb / 09:29 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
6,84 |
6,92 |
6,84 |
6,88 |
701 |
06.Feb / 09:44 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,40 |
|
100,60 |
100,60 |
100,20 |
100,20 |
120 |
06.Feb / 09:44 |
| CHERRY SE O.N. |
TRADE |
|
-0,034 |
|
0,610 |
0,610 |
0,548 |
0,548 |
1626 |
06.Feb / 09:29 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0165 |
0,0165 |
0,0165 |
0,0210 |
2500 |
05.Feb / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,22 |
|
33,80 |
33,84 |
33,45 |
33,68 |
40484 |
06.Feb / 09:43 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,70 |
|
70,62 |
70,96 |
69,86 |
70,10 |
979 |
06.Feb / 09:38 |
| COVESTRO AG O.N. |
TRADE |
|
-0,02 |
|
60,58 |
60,62 |
60,58 |
60,62 |
251 |
06.Feb / 09:20 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
06.Feb / 09:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,15 |
|
69,25 |
69,25 |
67,90 |
67,90 |
905 |
06.Feb / 09:38 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,51 |
|
44,06 |
44,24 |
43,56 |
43,59 |
5902 |
06.Feb / 09:42 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
29,00 |
29,00 |
29,00 |
29,00 |
60 |
06.Feb / 09:02 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,12 |
|
23,05 |
23,31 |
22,93 |
22,97 |
12473 |
06.Feb / 09:43 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,07 |
|
2,30 |
2,30 |
2,30 |
2,30 |
115 |
06.Feb / 08:00 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,025 |
|
0,535 |
0,560 |
0,535 |
0,540 |
13189 |
05.Feb / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,30 |
|
36,10 |
36,40 |
36,00 |
36,00 |
705 |
06.Feb / 09:38 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,18 |
|
30,775 |
30,900 |
30,550 |
30,890 |
84534 |
06.Feb / 09:44 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,30 |
|
213,30 |
213,70 |
209,00 |
210,90 |
7351 |
06.Feb / 09:43 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,12 |
|
19,64 |
19,64 |
19,40 |
19,40 |
401 |
06.Feb / 09:43 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,01 |
|
49,48 |
49,75 |
49,34 |
49,34 |
7896 |
06.Feb / 09:39 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,25 |
|
21,20 |
21,20 |
21,10 |
21,10 |
968 |
06.Feb / 09:30 |
| DEUTZ AG O.N. |
TRADE |
|
-0,06 |
|
11,01 |
11,07 |
10,84 |
10,98 |
96999 |
06.Feb / 09:42 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,01 |
|
1,73 |
1,81 |
1,73 |
1,74 |
514 |
06.Feb / 09:43 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,15 |
|
8,00 |
8,25 |
8,00 |
8,10 |
38 |
05.Feb / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
48,00 |
48,00 |
48,00 |
48,00 |
50 |
06.Feb / 08:29 |
| HOENLE AG O.N. |
TRADE |
|
-0,14 |
|
8,64 |
8,64 |
8,50 |
8,50 |
399 |
06.Feb / 08:38 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,15 |
|
40,95 |
40,97 |
39,17 |
39,30 |
33748 |
06.Feb / 09:43 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-2,00 |
|
69,20 |
70,00 |
67,80 |
67,80 |
371 |
06.Feb / 09:37 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,90 |
|
87,00 |
87,00 |
85,80 |
85,80 |
1094 |
06.Feb / 09:37 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,15 |
|
25,60 |
25,60 |
25,35 |
25,35 |
50 |
06.Feb / 09:29 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,005 |
|
1,71 |
1,73 |
1,70 |
1,67 |
20867 |
05.Feb / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,05 |
|
4,178 |
4,238 |
4,152 |
4,152 |
15051 |
06.Feb / 09:32 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,30 |
12,30 |
12,30 |
5 |
06.Feb / 08:00 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,17 |
|
30,52 |
30,68 |
30,30 |
30,37 |
91426 |
06.Feb / 09:44 |
| DUERR AG O.N. |
TRADE |
|
-0,25 |
|
23,55 |
23,55 |
23,20 |
23,20 |
2081 |
06.Feb / 09:27 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,70 |
|
59,90 |
59,95 |
59,30 |
59,50 |
3148 |
06.Feb / 09:43 |
| E.ON SE NA O.N. |
TRADE |
|
+0,255 |
|
17,525 |
17,780 |
17,455 |
17,695 |
40827 |
06.Feb / 09:44 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,35 |
|
15,11 |
15,20 |
14,95 |
14,95 |
5409 |
06.Feb / 09:44 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,40 |
|
11,30 |
12,10 |
11,30 |
12,10 |
6 |
06.Feb / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,20 |
|
20,20 |
20,40 |
20,20 |
20,40 |
0 |
06.Feb / 09:14 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,20 |
|
113,00 |
113,80 |
112,80 |
113,80 |
135 |
06.Feb / 09:42 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,005 |
|
4,220 |
4,235 |
4,220 |
4,235 |
1168 |
06.Feb / 09:44 |
| ELUMEO SE |
TRADE |
|
-0,08 |
|
2,12 |
2,12 |
2,12 |
2,20 |
659 |
05.Feb / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,015 |
|
1,550 |
1,635 |
1,550 |
1,555 |
8650 |
06.Feb / 09:42 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,60 |
|
69,60 |
70,20 |
69,60 |
70,20 |
60 |
06.Feb / 09:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
0 |
|
36,95 |
36,95 |
36,40 |
36,45 |
519 |
06.Feb / 09:33 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,13 |
|
14,62 |
14,73 |
14,50 |
14,53 |
39122 |
06.Feb / 09:44 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,23 |
|
6,162 |
6,170 |
5,950 |
5,956 |
101263 |
06.Feb / 09:44 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,18 |
3,18 |
3,18 |
3,18 |
0 |
06.Feb / 09:14 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
11,30 |
11,60 |
11,30 |
11,60 |
28 |
06.Feb / 08:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,55 |
|
42,40 |
42,40 |
41,60 |
41,60 |
837 |
06.Feb / 09:43 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+0,80 |
|
54,00 |
54,00 |
54,00 |
54,00 |
1 |
06.Feb / 08:13 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,06 |
|
38,04 |
38,62 |
37,94 |
38,24 |
8617 |
06.Feb / 09:41 |
| FORIS AG |
TRADE |
|
0 |
|
3,02 |
3,02 |
3,02 |
3,10 |
548 |
04.Feb / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,35 |
|
14,50 |
14,65 |
14,15 |
14,50 |
953 |
05.Feb / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,30 |
|
83,30 |
83,30 |
80,60 |
80,60 |
898 |
06.Feb / 09:31 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,55 |
|
79,90 |
81,25 |
79,90 |
81,00 |
665 |
06.Feb / 09:35 |
| FREENET AG NA O.N. |
TRADE |
|
+0,34 |
|
31,60 |
31,96 |
31,54 |
31,84 |
18749 |
06.Feb / 09:44 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,32 |
|
40,80 |
41,00 |
40,55 |
40,63 |
2253 |
06.Feb / 09:15 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,28 |
|
49,06 |
49,44 |
49,06 |
49,23 |
1450 |
06.Feb / 09:44 |
| FRIWO AG O.N. |
TRADE |
|
+0,30 |
|
7,50 |
8,20 |
7,50 |
8,05 |
1025 |
06.Feb / 09:42 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,05 |
|
30,40 |
30,50 |
30,00 |
30,00 |
1364 |
06.Feb / 09:39 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,20 |
|
37,72 |
37,76 |
37,60 |
37,60 |
1828 |
06.Feb / 09:39 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,068 |
|
0,286 |
0,410 |
0,286 |
0,409 |
89 |
06.Feb / 09:22 |
| GEA GROUP AG |
TRADE |
|
-0,60 |
|
62,70 |
62,70 |
61,90 |
61,90 |
930 |
06.Feb / 09:36 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
535 |
530 |
530 |
0 |
06.Feb / 09:14 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,48 |
|
25,12 |
25,12 |
24,62 |
24,62 |
8344 |
06.Feb / 09:42 |
| GESCO SE NA O.N. |
TRADE |
|
+0,35 |
|
14,70 |
15,20 |
14,55 |
15,05 |
1451 |
05.Feb / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,30 |
|
19,02 |
19,36 |
18,70 |
18,90 |
3346 |
06.Feb / 09:34 |
| GIGASET AG O.N. |
TRADE |
|
+0,0062 |
|
0,0320 |
0,0320 |
0,0320 |
0,0320 |
666 |
06.Feb / 08:00 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
7,05 |
7,20 |
6,95 |
7,05 |
2203 |
06.Feb / 08:48 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,12 |
|
14,02 |
14,14 |
13,94 |
13,96 |
9119 |
06.Feb / 09:42 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,10 |
|
4,41 |
4,41 |
4,41 |
4,41 |
2 |
06.Feb / 08:56 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,025 |
|
4,745 |
4,745 |
4,725 |
4,730 |
4207 |
06.Feb / 09:42 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
22,80 |
22,80 |
22,80 |
22,80 |
160 |
06.Feb / 09:31 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,00 |
|
249,20 |
249,20 |
245,60 |
247,00 |
1726 |
06.Feb / 09:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,80 |
|
119,60 |
120,60 |
119,60 |
120,30 |
161 |
06.Feb / 09:33 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,20 |
|
20,30 |
20,30 |
20,10 |
20,10 |
100 |
06.Feb / 09:21 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
-6,00 |
|
168 |
169 |
163 |
165 |
0 |
05.Feb / 16:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,60 |
|
211,70 |
211,90 |
208,60 |
210,70 |
3955 |
06.Feb / 09:43 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,05 |
|
2,91 |
2,95 |
2,79 |
2,82 |
17887 |
05.Feb / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,042 |
|
1,590 |
1,606 |
1,468 |
1,528 |
317174 |
06.Feb / 09:44 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,10 |
|
84,00 |
84,00 |
83,60 |
84,10 |
9 |
05.Feb / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,038 |
|
5,904 |
5,950 |
5,880 |
5,928 |
8726 |
06.Feb / 09:41 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,30 |
|
73,70 |
73,95 |
73,25 |
73,25 |
459 |
06.Feb / 09:32 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,04 |
|
78,54 |
79,40 |
78,24 |
78,72 |
7968 |
06.Feb / 09:44 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,10 |
|
76,00 |
77,30 |
75,60 |
76,35 |
10260 |
06.Feb / 09:44 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,09 |
|
1,37 |
1,47 |
1,37 |
1,47 |
568 |
06.Feb / 09:31 |
| HOCHTIEF AG |
TRADE |
|
+8,80 |
|
348,20 |
356,40 |
348,00 |
356,20 |
815 |
06.Feb / 09:42 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,00 |
|
81,30 |
81,30 |
81,30 |
81,30 |
10 |
06.Feb / 09:37 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,61 |
|
35,98 |
35,98 |
35,13 |
35,13 |
2031 |
06.Feb / 09:42 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,70 |
|
87,90 |
89,70 |
87,00 |
87,00 |
656 |
06.Feb / 09:41 |
| INDUS HOLDING AG |
TRADE |
|
-0,25 |
|
32,00 |
32,15 |
31,80 |
31,90 |
870 |
06.Feb / 09:31 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,50 |
6,50 |
6,50 |
6,65 |
220 |
23.Jan / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,04 |
|
41,320 |
42,500 |
40,870 |
41,305 |
64520 |
06.Feb / 09:43 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,30 |
|
44,90 |
44,90 |
44,80 |
44,80 |
212 |
06.Feb / 09:41 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,04 |
|
9,00 |
9,00 |
8,71 |
8,82 |
1862 |
05.Feb / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,01 |
|
1,29 |
1,29 |
1,29 |
1,29 |
15 |
06.Feb / 09:43 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,046 |
|
0,500 |
0,558 |
0,488 |
0,522 |
2953 |
05.Feb / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
0 |
|
2,09 |
2,25 |
2,09 |
2,17 |
105 |
06.Feb / 08:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,30 |
|
25,90 |
26,00 |
25,50 |
25,60 |
3027 |
06.Feb / 09:43 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
20,80 |
20,80 |
20,80 |
20,80 |
200 |
06.Feb / 08:29 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,14 |
|
26,14 |
26,34 |
25,92 |
26,10 |
5784 |
06.Feb / 09:40 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,50 |
|
63,60 |
64,80 |
63,60 |
64,50 |
103 |
06.Feb / 09:32 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,22 |
|
36,64 |
36,88 |
36,52 |
36,56 |
757 |
06.Feb / 09:43 |
| K+S AG NA O.N. |
TRADE |
|
-0,04 |
|
14,03 |
14,03 |
13,94 |
13,95 |
14929 |
06.Feb / 09:44 |
| KAP AG INH O.N. |
TRADE |
|
-0,01 |
|
1,74 |
1,78 |
1,54 |
1,69 |
6264 |
06.Feb / 09:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
06.Feb / 07:53 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,80 |
1,80 |
1,80 |
1,82 |
5000 |
04.Feb / 22:26 |
| KION GROUP AG |
TRADE |
|
-0,20 |
|
61,00 |
61,15 |
61,00 |
61,15 |
477 |
06.Feb / 09:34 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,48 |
3,48 |
3,48 |
3,40 |
378 |
05.Feb / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
11,04 |
11,06 |
11,02 |
11,04 |
18141 |
06.Feb / 09:42 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,14 |
|
12,80 |
12,86 |
12,80 |
12,86 |
500 |
06.Feb / 08:59 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,00 |
|
105,30 |
105,80 |
104,70 |
104,70 |
164 |
06.Feb / 09:04 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,27 |
|
9,40 |
9,40 |
9,22 |
9,22 |
921 |
06.Feb / 09:44 |
| KPS AG NA O.N. |
TRADE |
|
-0,008 |
|
0,504 |
0,520 |
0,502 |
0,502 |
4346 |
06.Feb / 09:37 |
| KRONES AG O.N. |
TRADE |
|
-2,00 |
|
138,00 |
138,00 |
136,60 |
136,60 |
190 |
06.Feb / 09:37 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+10 |
|
1050 |
1060 |
1050 |
1060 |
23 |
06.Feb / 09:44 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
1045 |
1075 |
1045 |
1060 |
21 |
06.Feb / 09:31 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-1,00 |
|
72,90 |
73,20 |
71,90 |
71,90 |
121 |
06.Feb / 09:27 |
| LANXESS AG |
TRADE |
|
-0,66 |
|
19,90 |
20,18 |
19,17 |
19,17 |
8082 |
06.Feb / 09:42 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,45 |
|
61,40 |
61,70 |
60,95 |
61,00 |
1761 |
06.Feb / 09:42 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,40 |
|
15,70 |
15,70 |
15,30 |
15,30 |
1023 |
06.Feb / 09:03 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,272 |
0,280 |
0,272 |
0,280 |
0 |
06.Feb / 09:14 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,18 |
|
7,12 |
7,33 |
7,12 |
7,33 |
2369 |
06.Feb / 09:29 |
| LS TELCOM AG |
TRADE |
|
-0,10 |
|
3,66 |
3,66 |
3,66 |
3,72 |
900 |
05.Feb / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,30 |
|
17,80 |
18,10 |
17,40 |
17,60 |
3302 |
05.Feb / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,026 |
|
9,034 |
9,070 |
8,974 |
8,980 |
109359 |
06.Feb / 09:41 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
06.Feb / 09:14 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,00 |
|
159,00 |
159,00 |
159,00 |
159,00 |
2 |
06.Feb / 09:23 |
| MASTERFLEX O.N. |
TRADE |
|
+0,10 |
|
13,65 |
13,75 |
13,65 |
13,75 |
410 |
06.Feb / 09:38 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0,925 |
0,925 |
0,925 |
0,960 |
13 |
04.Feb / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,07 |
|
4,26 |
4,32 |
4,16 |
4,25 |
3246 |
05.Feb / 22:26 |
| MBB SE O.N. |
TRADE |
|
+1,00 |
|
210,50 |
212,00 |
210,50 |
212,00 |
77 |
06.Feb / 09:34 |
| MEDICLIN AG |
TRADE |
|
0 |
|
4,02 |
4,02 |
4,02 |
3,88 |
407 |
04.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,06 |
|
16,16 |
16,18 |
15,84 |
16,08 |
817 |
06.Feb / 09:43 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,79 |
|
58,92 |
59,24 |
58,21 |
58,22 |
23786 |
06.Feb / 09:44 |
| MERCK KGAA O.N. |
TRADE |
|
-1,05 |
|
121,35 |
121,80 |
120,15 |
120,15 |
2484 |
06.Feb / 09:40 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
3,12 |
3,22 |
3,12 |
3,22 |
0 |
06.Feb / 09:14 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,20 |
|
24,20 |
24,20 |
24,20 |
24,40 |
10 |
05.Feb / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,025 |
|
1,305 |
1,375 |
1,305 |
1,310 |
2915 |
06.Feb / 09:34 |
| MLP SE INH. O.N. |
TRADE |
|
-0,02 |
|
7,36 |
7,36 |
7,30 |
7,31 |
2507 |
06.Feb / 09:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-3,70 |
|
378,90 |
378,90 |
374,10 |
374,10 |
921 |
06.Feb / 09:37 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,08 |
|
4,88 |
4,88 |
4,88 |
4,94 |
3 |
05.Feb / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,40 |
|
527,40 |
530,20 |
526,20 |
527,80 |
1794 |
06.Feb / 09:44 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,40 |
|
31,70 |
31,70 |
31,00 |
31,05 |
1958 |
06.Feb / 09:44 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,40 |
|
31,20 |
31,50 |
31,20 |
31,40 |
415 |
05.Feb / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
-2,40 |
|
62,70 |
63,55 |
60,60 |
60,65 |
1513 |
06.Feb / 09:42 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-2,40 |
|
72,30 |
72,30 |
69,30 |
69,55 |
6100 |
06.Feb / 09:34 |
| |
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 |
|
3,86 |
4,00 |
3,86 |
3,90 |
149 |
05.Feb / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,01 |
|
1,430 |
1,570 |
1,430 |
1,490 |
140 |
06.Feb / 09:29 |
| NORDEX SE O.N. |
TRADE |
|
+0,16 |
|
32,86 |
33,16 |
32,86 |
33,04 |
8209 |
06.Feb / 09:42 |
| NORDWEST HANDEL AG |
STG |
|
-0,30 |
|
18,30 |
18,30 |
18,00 |
18,00 |
0 |
06.Feb / 09:14 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,10 |
|
16,08 |
16,08 |
15,84 |
15,84 |
406 |
06.Feb / 09:12 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+15 |
|
246 |
261 |
242 |
258 |
1926 |
06.Feb / 09:42 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,20 |
|
5,85 |
5,85 |
5,75 |
5,85 |
557 |
05.Feb / 22:26 |
| OVB HOLDING AG |
STG |
|
+0,20 |
|
21,20 |
21,60 |
21,20 |
21,60 |
0 |
06.Feb / 09:14 |
| PAION AG INH O.N. |
TRADE |
|
+0,0055 |
|
0,1005 |
0,1900 |
0,1005 |
0,1450 |
55485 |
05.Feb / 22:26 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
06.Feb / 09:14 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,13 |
|
1,730 |
1,935 |
1,730 |
1,935 |
150 |
06.Feb / 08:45 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,01 |
|
8,12 |
8,15 |
8,05 |
8,05 |
4663 |
06.Feb / 09:31 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,66 |
0,66 |
0,61 |
0,61 |
0 |
06.Feb / 09:14 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,80 |
|
163,40 |
163,40 |
163,40 |
163,40 |
19 |
06.Feb / 07:31 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,01 |
|
2,35 |
2,35 |
2,35 |
2,35 |
3 |
06.Feb / 09:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,055 |
|
0,630 |
0,650 |
0,630 |
0,650 |
0 |
06.Feb / 09:14 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,79 |
1,79 |
0 |
06.Feb / 09:14 |
| PNE AG NA O.N. |
TRADE |
|
-0,02 |
|
9,00 |
9,08 |
8,91 |
9,07 |
1670 |
06.Feb / 09:41 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,62 |
|
35,52 |
35,81 |
34,85 |
34,93 |
16670 |
06.Feb / 09:44 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,04 |
|
8,44 |
8,56 |
8,44 |
8,46 |
2310 |
06.Feb / 09:43 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,022 |
|
4,756 |
4,788 |
4,750 |
4,758 |
15459 |
06.Feb / 09:42 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,00 |
45,00 |
45,00 |
45,00 |
400 |
06.Feb / 09:06 |
| PUMA SE |
TRADE |
|
-0,90 |
|
22,90 |
23,00 |
21,99 |
22,02 |
54054 |
06.Feb / 09:44 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,04 |
|
19,85 |
20,14 |
19,68 |
19,92 |
3633 |
06.Feb / 09:39 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
26,40 |
26,40 |
26,40 |
26,40 |
30 |
06.Feb / 09:09 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
+0,014 |
|
0,794 |
0,794 |
0,764 |
0,794 |
3904 |
06.Feb / 09:03 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,40 |
|
15,10 |
15,10 |
14,50 |
14,90 |
264 |
05.Feb / 22:26 |
| RATIONAL AG |
TRADE |
|
-4,00 |
|
746,50 |
762,00 |
742,00 |
743,00 |
604 |
06.Feb / 09:33 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
0,945 |
0,965 |
0,935 |
0,960 |
9396 |
05.Feb / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+3,50 |
|
1590,00 |
1604,50 |
1573,50 |
1597,50 |
9511 |
06.Feb / 09:44 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,30 |
|
13,20 |
13,20 |
13,10 |
13,10 |
219 |
06.Feb / 09:06 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,78 |
2,78 |
2,74 |
2,74 |
3600 |
06.Feb / 09:29 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,60 |
|
52,38 |
53,04 |
52,12 |
52,80 |
27119 |
06.Feb / 09:44 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,08 |
|
18,18 |
18,34 |
17,96 |
18,12 |
1776 |
06.Feb / 09:37 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,22 |
|
49,80 |
51,05 |
49,50 |
49,84 |
7044 |
06.Feb / 09:38 |
| SAP SE O.N. |
TRADE |
|
-0,06 |
|
168,72 |
170,10 |
166,84 |
167,96 |
53837 |
06.Feb / 09:44 |
| SARTORIUS AG O.N. |
TRADE |
|
-4,20 |
|
190,60 |
190,60 |
184,00 |
184,00 |
55 |
06.Feb / 09:39 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,50 |
|
240,70 |
240,70 |
234,60 |
236,00 |
1349 |
06.Feb / 09:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
14,30 |
14,40 |
14,30 |
14,30 |
526 |
06.Feb / 09:42 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,22 |
|
14,10 |
14,24 |
13,90 |
13,92 |
3174 |
06.Feb / 09:39 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,10 |
|
5,20 |
5,20 |
5,20 |
5,30 |
443 |
05.Feb / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,40 |
|
75,05 |
75,15 |
73,80 |
74,25 |
970 |
06.Feb / 09:33 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-5,40 |
|
201,50 |
201,50 |
199,60 |
199,60 |
549 |
06.Feb / 09:36 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
16,80 |
16,80 |
16,45 |
16,45 |
1590 |
06.Feb / 09:40 |
| SFC ENERGY AG |
TRADE |
|
+0,06 |
|
12,96 |
12,96 |
12,76 |
12,84 |
1567 |
06.Feb / 09:38 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,005 |
|
4,430 |
4,480 |
4,400 |
4,425 |
10802 |
06.Feb / 09:44 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,55 |
|
244,55 |
246,65 |
244,00 |
246,20 |
8612 |
06.Feb / 09:44 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,05 |
|
144,95 |
148,90 |
144,95 |
148,80 |
35499 |
06.Feb / 09:44 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-1,57 |
|
41,88 |
41,89 |
40,76 |
40,83 |
23051 |
06.Feb / 09:44 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,22 |
|
50,10 |
50,25 |
49,64 |
49,64 |
2747 |
06.Feb / 09:40 |
| SIMONA AG O.N. |
STG |
|
0 |
|
53 |
53 |
53 |
53 |
1 |
05.Feb / 08:44 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,01 |
|
1,675 |
1,675 |
1,610 |
1,610 |
2508 |
06.Feb / 09:02 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,008 |
|
0,188 |
0,188 |
0,188 |
0,188 |
0 |
06.Feb / 09:14 |
| SIXT SE ST O.N. |
TRADE |
|
-0,75 |
|
67,50 |
67,75 |
66,90 |
66,90 |
749 |
06.Feb / 09:36 |
| SIXT SE VZO O.N. |
TRADE |
|
0 |
|
53,90 |
54,10 |
53,70 |
54,10 |
235 |
06.Feb / 09:30 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,04 |
|
33,42 |
33,56 |
33,22 |
33,46 |
514 |
06.Feb / 09:13 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
81,40 |
81,40 |
81,40 |
81,80 |
1 |
05.Feb / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
-0,04 |
|
2,86 |
2,86 |
2,72 |
2,72 |
1385 |
06.Feb / 09:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
+0,001 |
|
0,008 |
0,008 |
0,008 |
0,006 |
11500 |
05.Feb / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,64 |
|
19,74 |
19,74 |
19,02 |
19,02 |
1805 |
06.Feb / 09:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,20 |
|
126,80 |
126,80 |
126,80 |
126,80 |
45 |
06.Feb / 09:32 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,45 |
|
20,45 |
20,45 |
20,45 |
20,45 |
783 |
06.Feb / 07:30 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,85 |
|
33,55 |
33,55 |
32,55 |
32,65 |
2218 |
06.Feb / 09:42 |
| STS GROUP AG O.N. |
TRADE |
|
-0,10 |
|
3,00 |
3,16 |
2,98 |
3,08 |
697 |
05.Feb / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,065 |
|
9,645 |
9,645 |
9,565 |
9,565 |
2196 |
06.Feb / 09:38 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,86 |
|
44,80 |
45,64 |
44,80 |
45,42 |
3202 |
06.Feb / 09:42 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
12,40 |
12,40 |
12,40 |
12,40 |
300 |
05.Feb / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,82 |
|
73,38 |
73,66 |
72,50 |
72,50 |
2810 |
06.Feb / 09:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,02 |
|
1,520 |
1,540 |
1,520 |
1,540 |
1669 |
06.Feb / 09:17 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,04 |
|
14,41 |
14,41 |
14,31 |
14,31 |
5320 |
06.Feb / 09:44 |
| TAKKT AG O.N. |
TRADE |
|
+0,03 |
|
3,625 |
3,625 |
3,625 |
3,625 |
1 |
06.Feb / 07:31 |
| TALANX AG NA O.N. |
TRADE |
|
-0,10 |
|
109,10 |
109,50 |
108,60 |
108,60 |
75 |
06.Feb / 09:43 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,16 |
0,25 |
0,16 |
0,16 |
5000 |
06.Feb / 09:14 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,065 |
|
5,600 |
5,625 |
5,505 |
5,510 |
71294 |
06.Feb / 09:44 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,40 |
|
32,60 |
32,80 |
32,40 |
32,40 |
386 |
06.Feb / 09:23 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
0 |
|
0,0245 |
0,0250 |
0,0245 |
0,0180 |
93000 |
04.Feb / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,165 |
|
11,225 |
11,400 |
11,070 |
11,330 |
49357 |
06.Feb / 09:36 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,15 |
|
9,165 |
9,245 |
9,080 |
9,080 |
6815 |
06.Feb / 09:40 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,18 |
|
35,98 |
35,98 |
35,56 |
35,72 |
964 |
06.Feb / 09:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,005 |
|
0,189 |
0,208 |
0,189 |
0,179 |
26576 |
05.Feb / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,05 |
|
35,55 |
35,95 |
35,45 |
35,80 |
587 |
06.Feb / 09:41 |
| UNITED LABELS O.N. |
TRADE |
|
-0,07 |
|
1,29 |
1,29 |
1,19 |
1,19 |
24 |
06.Feb / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,10 |
|
27,58 |
27,58 |
27,24 |
27,30 |
623 |
06.Feb / 09:04 |
| UZIN UTZ SE O.N. |
TRADE |
|
+2,00 |
|
81,50 |
81,50 |
81,50 |
81,50 |
10 |
06.Feb / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,16 |
|
23,22 |
23,70 |
22,80 |
23,36 |
8584 |
06.Feb / 09:29 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
18,55 |
18,80 |
18,55 |
18,75 |
1967 |
06.Feb / 09:39 |
| VISCOM SE O.N. |
TRADE |
|
-0,02 |
|
4,44 |
4,82 |
4,44 |
4,60 |
514 |
06.Feb / 09:29 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
5,20 |
5,20 |
5,20 |
5,20 |
3 |
06.Feb / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-2,50 |
|
102,50 |
103,20 |
100,00 |
100,20 |
4891 |
06.Feb / 09:43 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-2,08 |
|
102,75 |
102,75 |
99,52 |
99,62 |
51337 |
06.Feb / 09:44 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,08 |
|
4,50 |
4,50 |
4,50 |
4,50 |
150 |
06.Feb / 08:29 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,03 |
|
24,88 |
25,00 |
24,70 |
24,75 |
245910 |
06.Feb / 09:42 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,30 |
|
84,70 |
84,70 |
84,10 |
84,20 |
95 |
06.Feb / 09:42 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,25 |
|
75,70 |
76,45 |
75,05 |
75,05 |
3298 |
06.Feb / 09:42 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,10 |
|
21,60 |
21,60 |
21,60 |
21,60 |
68 |
06.Feb / 08:21 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,40 |
0 |
06.Feb / 09:14 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
47,00 |
47,00 |
46,70 |
46,70 |
215 |
06.Feb / 09:30 |
| |
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 |
|
16,05 |
16,20 |
15,80 |
16,10 |
3040 |
06.Feb / 09:37 |
| WILD BUNCH AG O.N. |
STG |
|
-1,00 |
|
21,00 |
21,00 |
20,60 |
20,60 |
100 |
06.Feb / 08:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,03 |
|
0,423 |
0,423 |
0,423 |
0,423 |
3333 |
06.Feb / 08:37 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,20 |
|
15,56 |
15,64 |
15,34 |
15,64 |
175 |
06.Feb / 09:21 |
| YOC AG O.N. |
TRADE |
|
-0,06 |
|
6,96 |
7,14 |
6,96 |
7,14 |
201 |
06.Feb / 08:29 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,11 |
|
0,870 |
0,915 |
0,870 |
0,915 |
0 |
06.Feb / 09:14 |
| ZALANDO SE |
TRADE |
|
-0,55 |
|
21,71 |
21,87 |
21,06 |
21,06 |
29224 |
06.Feb / 09:44 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,20 |
|
49,60 |
49,60 |
49,60 |
49,60 |
101 |
06.Feb / 08:29 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
