| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
22,20 |
22,70 |
22,20 |
22,55 |
256 |
20.Mai / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,016 |
|
0,492 |
0,505 |
0,492 |
0,510 |
3111 |
20.Mai / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,14 |
|
8,24 |
8,24 |
8,12 |
8,18 |
22 |
20.Mai / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,01 |
|
1,115 |
1,155 |
1,115 |
1,130 |
1767 |
20.Mai / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,880 |
1,920 |
1,875 |
1,885 |
12722 |
20.Mai / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,60 |
7,60 |
7,40 |
7,50 |
80 |
20.Mai / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,07 |
|
1,97 |
1,97 |
1,95 |
2,02 |
800 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,30 |
|
61,00 |
61,10 |
57,80 |
61,20 |
2356 |
20.Mai / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,55 |
|
146,05 |
149,10 |
144,20 |
148,95 |
20731 |
20.Mai / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,00 |
23,10 |
23,00 |
23,00 |
801 |
20.Mai / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,0025 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
1 |
20.Mai / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,46 |
|
50,60 |
52,48 |
50,22 |
52,16 |
82388 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
2,88 |
2,88 |
2,78 |
2,84 |
304 |
20.Mai / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+1,60 |
|
33,00 |
33,80 |
32,90 |
33,60 |
550 |
20.Mai / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
10,80 |
10,80 |
10,80 |
11,00 |
150 |
18.Mai / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
17,25 |
17,35 |
16,50 |
17,30 |
7146 |
20.Mai / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,60 |
|
379,60 |
386,50 |
378,20 |
385,50 |
46001 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,70 |
|
165,90 |
169,00 |
161,10 |
162,10 |
1104 |
20.Mai / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+1,45 |
|
24,70 |
25,75 |
23,90 |
25,40 |
2435 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,40 |
|
81,30 |
82,10 |
78,40 |
81,30 |
3707 |
20.Mai / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,40 |
|
12,85 |
12,95 |
12,60 |
12,85 |
10515 |
20.Mai / 22:25 |
| AURUBIS AG |
TRADE |
|
+1,20 |
|
189,90 |
195,40 |
185,50 |
191,50 |
4632 |
20.Mai / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,04 |
|
20,40 |
20,60 |
19,73 |
20,22 |
33338 |
20.Mai / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
0 |
|
2,17 |
2,19 |
2,07 |
2,19 |
9329 |
20.Mai / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-1,09 |
|
51,99 |
52,47 |
51,01 |
51,11 |
116537 |
20.Mai / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+1,50 |
|
24,70 |
26,80 |
24,70 |
26,30 |
17513 |
20.Mai / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,50 |
|
6,74 |
7,14 |
6,74 |
6,98 |
6368 |
20.Mai / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,15 |
|
73,75 |
75,00 |
73,45 |
74,30 |
10536 |
20.Mai / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,54 |
|
73,78 |
74,86 |
73,30 |
74,44 |
64683 |
20.Mai / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,75 |
|
38,41 |
39,45 |
38,14 |
39,31 |
126826 |
20.Mai / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,35 |
|
12,35 |
13,15 |
12,35 |
13,75 |
205 |
20.Mai / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,005 |
|
2,695 |
2,695 |
2,640 |
2,635 |
16462 |
20.Mai / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,54 |
|
30,10 |
30,74 |
29,70 |
30,70 |
26986 |
20.Mai / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,18 |
|
70,08 |
72,22 |
69,62 |
71,76 |
23515 |
20.Mai / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,05 |
|
3,59 |
3,59 |
3,51 |
3,57 |
12075 |
20.Mai / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,10 |
|
10,35 |
10,75 |
10,25 |
10,65 |
7849 |
20.Mai / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,24 |
|
2,56 |
2,89 |
2,56 |
2,85 |
30319 |
20.Mai / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
52,80 |
53,20 |
52,40 |
52,80 |
5430 |
20.Mai / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
2,86 |
2,86 |
2,78 |
2,79 |
1774 |
20.Mai / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,45 |
|
88,00 |
89,55 |
87,65 |
88,70 |
11953 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,035 |
|
3,070 |
3,120 |
3,045 |
3,100 |
37426 |
20.Mai / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,07 |
|
2,98 |
3,08 |
2,85 |
2,97 |
11261 |
20.Mai / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,035 |
|
1,205 |
1,205 |
1,125 |
1,210 |
49212 |
20.Mai / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,82 |
|
59,74 |
60,68 |
58,66 |
59,04 |
15670 |
20.Mai / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,15 |
|
18,25 |
18,25 |
17,85 |
18,15 |
22 |
20.Mai / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,40 |
20,40 |
20,40 |
20,40 |
0 |
20.Mai / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,40 |
|
26,35 |
27,00 |
26,15 |
26,70 |
3251 |
20.Mai / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,80 |
21,80 |
21,80 |
21,80 |
0 |
20.Mai / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,22 |
|
25,20 |
25,88 |
25,04 |
25,56 |
32886 |
20.Mai / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0075 |
|
0,0525 |
0,0525 |
0,0525 |
0,0600 |
75 |
20.Mai / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,275 |
|
4,235 |
4,235 |
3,870 |
3,945 |
52917 |
20.Mai / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,50 |
|
6,80 |
7,50 |
6,80 |
7,56 |
9697 |
20.Mai / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,20 |
|
105,80 |
106,00 |
104,60 |
104,80 |
1425 |
20.Mai / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
-0,0195 |
|
0,457 |
0,489 |
0,440 |
0,450 |
97127 |
20.Mai / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0035 |
|
0,0135 |
0,0135 |
0,0135 |
0,0170 |
35 |
20.Mai / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,89 |
|
36,06 |
37,49 |
35,58 |
37,15 |
438291 |
20.Mai / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,88 |
|
65,64 |
66,78 |
65,04 |
66,74 |
10851 |
20.Mai / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,80 |
59,90 |
59,70 |
59,80 |
1573 |
20.Mai / 22:25 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
56,00 |
56,50 |
54,10 |
56,20 |
18127 |
20.Mai / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,91 |
|
39,02 |
40,04 |
38,85 |
39,93 |
45666 |
20.Mai / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
30,00 |
30,20 |
29,80 |
30,20 |
933 |
20.Mai / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,73 |
|
30,90 |
32,82 |
30,81 |
32,00 |
141662 |
20.Mai / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,46 |
2,46 |
2,40 |
2,48 |
6903 |
20.Mai / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,01 |
|
0,402 |
0,402 |
0,352 |
0,376 |
267 |
20.Mai / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,70 |
|
48,15 |
49,85 |
48,15 |
49,05 |
1033 |
20.Mai / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+1,575 |
|
26,775 |
28,295 |
26,685 |
28,250 |
464670 |
20.Mai / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,50 |
|
256,10 |
259,20 |
254,30 |
257,10 |
6214 |
20.Mai / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,37 |
|
19,54 |
20,10 |
19,54 |
19,88 |
1939 |
20.Mai / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,99 |
|
46,89 |
48,31 |
46,71 |
47,95 |
63955 |
20.Mai / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,36 |
|
18,68 |
19,28 |
18,54 |
19,18 |
25367 |
20.Mai / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,315 |
|
9,500 |
9,945 |
9,500 |
9,880 |
115075 |
20.Mai / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,025 |
|
1,495 |
1,690 |
1,445 |
1,605 |
14685 |
20.Mai / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,65 |
8,65 |
8,65 |
8,60 |
320 |
19.Mai / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,30 |
|
46,90 |
47,30 |
46,90 |
47,10 |
143 |
20.Mai / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,04 |
|
9,46 |
9,46 |
9,30 |
9,34 |
5153 |
20.Mai / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,46 |
|
44,00 |
45,60 |
43,51 |
45,30 |
29135 |
20.Mai / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,60 |
|
70,80 |
72,60 |
70,60 |
73,00 |
1209 |
20.Mai / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+4,20 |
|
87,50 |
91,90 |
87,10 |
91,80 |
7999 |
20.Mai / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,45 |
|
25,40 |
25,85 |
25,35 |
25,70 |
1636 |
20.Mai / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,08 |
|
1,600 |
1,605 |
1,600 |
1,590 |
3000 |
20.Mai / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,146 |
|
3,348 |
3,490 |
3,348 |
3,478 |
70838 |
20.Mai / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
11,90 |
12,30 |
11,80 |
12,00 |
38 |
20.Mai / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,13 |
|
29,21 |
29,35 |
29,01 |
29,13 |
325572 |
20.Mai / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,80 |
|
20,60 |
21,60 |
20,45 |
21,55 |
15518 |
20.Mai / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,45 |
|
59,40 |
61,55 |
59,30 |
61,30 |
16719 |
20.Mai / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,05 |
|
18,225 |
18,525 |
18,200 |
18,315 |
174075 |
20.Mai / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,47 |
|
14,84 |
15,24 |
14,65 |
15,10 |
11891 |
20.Mai / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
7,85 |
7,90 |
7,60 |
7,75 |
1241 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,40 |
|
13,90 |
14,10 |
13,90 |
14,10 |
0 |
20.Mai / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+8,80 |
|
174,60 |
184,20 |
174,60 |
183,00 |
4404 |
20.Mai / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,12 |
|
5,98 |
5,98 |
5,73 |
5,78 |
4946 |
20.Mai / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,06 |
|
1,74 |
1,74 |
1,74 |
1,76 |
250 |
20.Mai / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,075 |
|
1,205 |
1,330 |
1,205 |
1,280 |
14300 |
20.Mai / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,20 |
|
69,20 |
69,60 |
67,80 |
69,00 |
47 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+2,35 |
|
48,50 |
50,40 |
48,00 |
50,10 |
11107 |
20.Mai / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,34 |
|
17,56 |
17,84 |
16,91 |
17,06 |
214681 |
20.Mai / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,166 |
|
4,738 |
4,898 |
4,662 |
4,878 |
143074 |
20.Mai / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,70 |
2,70 |
2,70 |
2,70 |
0 |
20.Mai / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
11,30 |
11,70 |
11,30 |
11,40 |
130 |
20.Mai / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+1,00 |
|
43,30 |
44,55 |
43,30 |
44,30 |
5627 |
20.Mai / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54,50 |
54,50 |
52,00 |
54,00 |
2 |
15.Mai / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+1,14 |
|
31,04 |
32,36 |
30,94 |
32,12 |
22532 |
20.Mai / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,10 |
3,10 |
3,10 |
3,18 |
1 |
19.Mai / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
10,65 |
10,90 |
10,65 |
10,85 |
1762 |
20.Mai / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+2,95 |
|
67,20 |
70,00 |
66,40 |
69,75 |
7960 |
20.Mai / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+2,00 |
|
64,80 |
67,40 |
64,80 |
67,20 |
8083 |
20.Mai / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,40 |
|
26,30 |
26,54 |
25,82 |
26,10 |
142800 |
20.Mai / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,18 |
|
38,07 |
38,55 |
37,89 |
38,35 |
24972 |
20.Mai / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,77 |
|
39,35 |
40,35 |
39,32 |
40,25 |
29607 |
20.Mai / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,28 |
|
4,52 |
5,00 |
4,52 |
4,84 |
32 |
20.Mai / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,50 |
|
30,75 |
31,15 |
30,55 |
31,10 |
5675 |
20.Mai / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,46 |
|
36,72 |
37,12 |
36,52 |
36,98 |
2012 |
20.Mai / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,016 |
|
0,322 |
0,330 |
0,322 |
0,359 |
1089 |
20.Mai / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,15 |
|
55,80 |
56,30 |
54,95 |
55,85 |
3615 |
20.Mai / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
545 |
540 |
545 |
0 |
20.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,94 |
|
24,50 |
26,22 |
24,48 |
25,84 |
39013 |
20.Mai / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
13,90 |
14,10 |
13,85 |
13,95 |
4922 |
20.Mai / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,35 |
|
21,15 |
21,85 |
21,05 |
21,80 |
5754 |
20.Mai / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,003 |
|
0,0272 |
0,0272 |
0,0272 |
0,0242 |
36765 |
20.Mai / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,20 |
|
8,05 |
8,35 |
8,05 |
8,20 |
345 |
20.Mai / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,18 |
|
12,60 |
12,90 |
12,42 |
12,80 |
16040 |
20.Mai / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,11 |
|
4,45 |
4,45 |
4,45 |
4,56 |
70 |
20.Mai / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
5,14 |
5,14 |
5,05 |
5,09 |
78414 |
20.Mai / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,50 |
21,70 |
21,50 |
21,70 |
3876 |
20.Mai / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,80 |
|
246,60 |
248,80 |
245,00 |
248,40 |
12390 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,60 |
|
116,40 |
119,00 |
115,50 |
117,20 |
3024 |
20.Mai / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
20,30 |
20,40 |
20,00 |
20,20 |
914 |
20.Mai / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+5,00 |
|
192 |
200 |
192 |
197 |
7 |
20.Mai / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+5,00 |
|
168,40 |
174,15 |
167,15 |
173,25 |
16785 |
20.Mai / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,03 |
|
2,75 |
2,78 |
2,67 |
2,73 |
3641 |
20.Mai / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,006 |
|
1,384 |
1,419 |
1,338 |
1,398 |
338137 |
20.Mai / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
71,70 |
71,70 |
70,70 |
70,90 |
906 |
20.Mai / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,017 |
|
4,323 |
4,480 |
4,243 |
4,363 |
39087 |
20.Mai / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,15 |
|
62,00 |
62,55 |
61,40 |
61,95 |
4037 |
20.Mai / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,32 |
|
66,06 |
66,30 |
65,54 |
65,66 |
13467 |
20.Mai / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+7,38 |
|
79,70 |
87,74 |
79,52 |
86,82 |
212655 |
20.Mai / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,01 |
|
0,920 |
0,935 |
0,905 |
0,935 |
528 |
20.Mai / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+32,80 |
|
456,00 |
489,40 |
455,60 |
489,00 |
7696 |
20.Mai / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,10 |
|
79,20 |
80,40 |
79,20 |
79,90 |
716 |
20.Mai / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,15 |
|
36,02 |
36,23 |
35,64 |
36,11 |
3523 |
20.Mai / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,25 |
|
79,60 |
80,70 |
77,30 |
79,60 |
5230 |
20.Mai / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,20 |
|
30,80 |
31,40 |
30,60 |
31,20 |
3825 |
20.Mai / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
7,00 |
7,00 |
7,00 |
6,95 |
160 |
15.Mai / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+3,31 |
|
64,38 |
68,55 |
64,30 |
68,37 |
361874 |
20.Mai / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,10 |
|
52,70 |
52,80 |
51,90 |
52,50 |
1515 |
20.Mai / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
8,26 |
8,26 |
8,12 |
8,16 |
2593 |
20.Mai / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,015 |
|
1,055 |
1,085 |
1,050 |
1,070 |
5022 |
20.Mai / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,345 |
0,345 |
0,345 |
0,400 |
10 |
18.Mai / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,055 |
|
1,96 |
1,96 |
1,96 |
1,94 |
250 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,56 |
|
29,30 |
29,38 |
27,96 |
28,80 |
24306 |
20.Mai / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,05 |
|
19,80 |
19,90 |
19,75 |
19,90 |
1848 |
20.Mai / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,18 |
|
41,02 |
43,20 |
41,00 |
43,00 |
36752 |
20.Mai / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,10 |
|
55,20 |
55,50 |
54,70 |
55,10 |
4488 |
20.Mai / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,04 |
|
24,58 |
25,12 |
24,28 |
25,00 |
52936 |
20.Mai / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,50 |
|
14,85 |
14,86 |
14,36 |
14,44 |
48899 |
20.Mai / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
+0,025 |
|
1,755 |
1,905 |
1,755 |
1,830 |
1674 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8,00 |
8,20 |
8,00 |
8,00 |
0 |
20.Mai / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,07 |
|
1,74 |
1,78 |
1,74 |
1,74 |
106 |
20.Mai / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,41 |
|
44,08 |
44,64 |
43,24 |
44,50 |
7062 |
20.Mai / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,04 |
3,04 |
3,02 |
3,04 |
182 |
20.Mai / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
12,54 |
12,58 |
12,54 |
12,54 |
3039 |
20.Mai / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,30 |
|
12,20 |
12,30 |
11,78 |
11,84 |
5516 |
20.Mai / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,20 |
|
101,70 |
102,40 |
101,10 |
102,00 |
752 |
20.Mai / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,03 |
|
8,98 |
9,12 |
8,81 |
8,88 |
5549 |
20.Mai / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,01 |
|
0,350 |
0,360 |
0,333 |
0,351 |
64773 |
20.Mai / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,80 |
|
116,80 |
119,00 |
115,80 |
118,80 |
3797 |
20.Mai / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-14,00 |
|
918 |
918 |
862 |
878 |
278 |
20.Mai / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
801 |
834 |
800 |
825 |
348 |
20.Mai / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,40 |
|
73,30 |
74,60 |
73,20 |
73,50 |
297 |
20.Mai / 22:25 |
| LANXESS AG |
TRADE |
|
-0,95 |
|
16,82 |
17,53 |
16,82 |
16,99 |
97609 |
20.Mai / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,40 |
|
57,05 |
58,75 |
56,60 |
58,50 |
6087 |
20.Mai / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,25 |
|
16,95 |
17,15 |
16,85 |
17,10 |
5090 |
20.Mai / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,21 |
0,22 |
0,20 |
0,21 |
0 |
20.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+1,25 |
|
19,05 |
21,30 |
19,05 |
21,10 |
82948 |
20.Mai / 22:25 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,78 |
3,78 |
3,78 |
3,68 |
500 |
19.Mai / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,10 |
|
17,40 |
17,40 |
17,20 |
17,30 |
72 |
20.Mai / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,28 |
|
7,648 |
8,016 |
7,642 |
7,930 |
546875 |
20.Mai / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
20.Mai / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
168,50 |
168,50 |
166,50 |
168,00 |
510 |
20.Mai / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
14,45 |
14,45 |
14,30 |
14,40 |
401 |
20.Mai / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,04 |
|
0,945 |
0,990 |
0,930 |
0,975 |
54 |
20.Mai / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,02 |
|
3,90 |
4,00 |
3,81 |
3,92 |
155 |
20.Mai / 22:25 |
| MBB SE O.N. |
TRADE |
|
+6,60 |
|
187,20 |
195,40 |
187,20 |
194,20 |
329 |
20.Mai / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,06 |
|
3,56 |
3,56 |
3,54 |
3,60 |
2960 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,32 |
|
13,08 |
13,30 |
12,92 |
13,16 |
9967 |
20.Mai / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,51 |
|
49,385 |
50,300 |
48,950 |
49,910 |
136754 |
20.Mai / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,15 |
|
120,15 |
122,95 |
119,55 |
122,65 |
11854 |
20.Mai / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,26 |
2,28 |
2,22 |
2,24 |
0 |
20.Mai / 21:55 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,00 |
24,00 |
23,20 |
23,00 |
7 |
19.Mai / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,035 |
|
1,285 |
1,285 |
1,245 |
1,280 |
2240 |
20.Mai / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,08 |
|
7,90 |
8,14 |
7,90 |
8,09 |
53198 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+14,40 |
|
273,30 |
289,80 |
272,10 |
287,60 |
10285 |
20.Mai / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,20 |
|
4,88 |
4,90 |
4,64 |
4,76 |
144 |
20.Mai / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,40 |
|
482,10 |
489,10 |
479,10 |
488,10 |
25934 |
20.Mai / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,30 |
|
26,85 |
27,15 |
26,40 |
26,90 |
27875 |
20.Mai / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,20 |
|
30,30 |
30,30 |
30,30 |
30,20 |
16 |
20.Mai / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,50 |
|
40,22 |
41,82 |
40,00 |
41,28 |
2835 |
20.Mai / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,05 |
|
65,95 |
66,50 |
64,00 |
65,95 |
17830 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
+0,04 |
|
3,27 |
3,28 |
3,27 |
3,29 |
2145 |
20.Mai / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,032 |
|
1,672 |
1,748 |
1,652 |
1,690 |
939 |
20.Mai / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,38 |
|
44,16 |
44,50 |
42,46 |
43,00 |
96586 |
20.Mai / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,50 |
|
18,40 |
18,60 |
18,40 |
18,60 |
0 |
20.Mai / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,20 |
|
16,48 |
16,80 |
16,34 |
16,74 |
8690 |
20.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-20,00 |
|
578 |
578 |
523 |
558 |
9891 |
20.Mai / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,04 |
|
4,76 |
4,76 |
4,54 |
4,68 |
342 |
20.Mai / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
20,80 |
20,80 |
20,60 |
20,80 |
0 |
20.Mai / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0245 |
|
0,1190 |
0,1190 |
0,0715 |
0,0960 |
1600 |
20.Mai / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
1,98 |
1,98 |
1,98 |
1,98 |
0 |
20.Mai / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,065 |
|
1,655 |
1,795 |
1,655 |
1,660 |
63 |
20.Mai / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,08 |
|
7,67 |
7,75 |
7,53 |
7,59 |
18626 |
20.Mai / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,002 |
|
0,328 |
0,328 |
0,300 |
0,320 |
0 |
20.Mai / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,80 |
|
167,60 |
167,80 |
167,40 |
167,40 |
43 |
20.Mai / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,94 |
2,94 |
2,76 |
2,88 |
1512 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,625 |
0,625 |
0,615 |
0,615 |
0 |
20.Mai / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,62 |
1,62 |
1,62 |
1,62 |
0 |
20.Mai / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,10 |
|
9,75 |
10,06 |
9,70 |
9,99 |
9316 |
20.Mai / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,12 |
|
31,32 |
32,01 |
31,27 |
31,66 |
37169 |
20.Mai / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,02 |
|
7,94 |
8,10 |
7,92 |
8,08 |
9679 |
20.Mai / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,072 |
|
3,852 |
3,984 |
3,852 |
3,966 |
10134 |
20.Mai / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,20 |
|
45,70 |
45,70 |
45,30 |
45,80 |
80 |
20.Mai / 22:25 |
| PUMA SE |
TRADE |
|
+0,28 |
|
26,16 |
27,02 |
25,99 |
26,66 |
58214 |
20.Mai / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,96 |
|
40,00 |
42,86 |
39,00 |
42,30 |
12623 |
20.Mai / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,60 |
|
26,60 |
26,80 |
25,80 |
26,60 |
1008 |
20.Mai / 22:25 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
0 |
|
0,814 |
0,814 |
0,782 |
0,794 |
103969 |
11.Mär / 00:00 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
12,40 |
12,40 |
12,10 |
12,40 |
819 |
20.Mai / 22:25 |
| RATIONAL AG |
TRADE |
|
+13,00 |
|
644,50 |
664,00 |
644,50 |
659,00 |
217 |
20.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,16 |
1,18 |
1,14 |
1,13 |
5060 |
20.Mai / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+34,40 |
|
1210,00 |
1242,80 |
1200,00 |
1240,00 |
54044 |
20.Mai / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
12,40 |
12,80 |
12,40 |
12,60 |
894 |
19.Mai / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,10 |
|
2,76 |
2,76 |
2,62 |
2,64 |
12893 |
20.Mai / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,52 |
|
56,20 |
56,98 |
56,00 |
57,00 |
94427 |
20.Mai / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,14 |
|
19,00 |
19,28 |
18,74 |
19,28 |
5529 |
20.Mai / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+2,60 |
|
53,95 |
57,00 |
53,90 |
56,90 |
10453 |
20.Mai / 22:25 |
| SAP SE O.N. |
TRADE |
|
-0,42 |
|
155,36 |
156,20 |
150,44 |
154,26 |
169676 |
20.Mai / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+5,40 |
|
182,60 |
185,80 |
178,00 |
184,80 |
151 |
20.Mai / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+7,30 |
|
218,30 |
228,00 |
218,30 |
227,40 |
2412 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
13,85 |
13,85 |
13,60 |
13,65 |
4654 |
20.Mai / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,36 |
|
16,12 |
16,70 |
16,02 |
16,56 |
7127 |
20.Mai / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,34 |
|
7,00 |
7,00 |
6,80 |
7,04 |
4445 |
20.Mai / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,30 |
|
73,25 |
73,25 |
70,90 |
72,90 |
18223 |
20.Mai / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,00 |
|
203,00 |
203,50 |
194,20 |
201,50 |
485 |
20.Mai / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,40 |
|
11,10 |
11,20 |
10,55 |
10,60 |
1706 |
20.Mai / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,90 |
|
21,40 |
22,50 |
21,40 |
22,40 |
64199 |
20.Mai / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,10 |
|
4,42 |
4,55 |
4,42 |
4,51 |
53092 |
20.Mai / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+7,90 |
|
255,00 |
267,00 |
253,20 |
264,80 |
55529 |
20.Mai / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+5,74 |
|
167,74 |
174,24 |
166,68 |
174,00 |
181980 |
20.Mai / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,27 |
|
33,74 |
34,49 |
33,45 |
34,43 |
58013 |
20.Mai / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+4,90 |
|
84,65 |
89,40 |
84,65 |
89,15 |
7026 |
20.Mai / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
51 |
51 |
51 |
51 |
0 |
20.Mai / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,09 |
|
4,71 |
4,71 |
4,51 |
4,57 |
5657 |
20.Mai / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,30 |
|
0,11 |
0,41 |
0,11 |
0,41 |
0 |
20.Mai / 14:31 |
| SIXT SE ST O.N. |
TRADE |
|
+2,00 |
|
70,65 |
72,55 |
70,05 |
72,15 |
4046 |
20.Mai / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,00 |
|
60,30 |
61,80 |
60,20 |
61,60 |
3711 |
20.Mai / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,65 |
|
61,45 |
62,90 |
59,00 |
62,65 |
25684 |
20.Mai / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
83,40 |
83,40 |
83,40 |
83,40 |
3 |
20.Mai / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,11 |
|
2,89 |
2,93 |
2,76 |
2,81 |
170 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0045 |
0,0045 |
0,0045 |
0,0065 |
22000 |
19.Mai / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,46 |
|
18,04 |
18,52 |
17,94 |
18,42 |
3757 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,20 |
|
103,20 |
103,20 |
99,90 |
102,00 |
1431 |
20.Mai / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,34 |
|
16,94 |
17,44 |
16,62 |
17,02 |
2956 |
20.Mai / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,28 |
|
34,66 |
35,04 |
34,00 |
34,82 |
34484 |
20.Mai / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,12 |
|
3,23 |
3,30 |
3,23 |
3,18 |
2560 |
20.Mai / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,04 |
|
11,78 |
11,78 |
11,62 |
11,76 |
11439 |
20.Mai / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,00 |
|
85,95 |
87,95 |
84,65 |
87,25 |
13266 |
20.Mai / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
10,20 |
10,20 |
10,20 |
10,10 |
2 |
19.Mai / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,46 |
|
76,00 |
76,10 |
74,88 |
75,82 |
2432 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,05 |
|
1,330 |
1,380 |
1,305 |
1,345 |
2579 |
20.Mai / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,03 |
|
14,43 |
14,68 |
14,32 |
14,56 |
10927 |
20.Mai / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,075 |
|
2,455 |
2,595 |
2,455 |
2,590 |
9931 |
20.Mai / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,60 |
|
107,90 |
110,10 |
107,60 |
110,00 |
9598 |
20.Mai / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,01 |
|
0,027 |
0,050 |
0,027 |
0,050 |
0 |
20.Mai / 14:16 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,03 |
|
5,760 |
5,870 |
5,630 |
5,815 |
103035 |
20.Mai / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+1,85 |
|
28,65 |
30,50 |
28,40 |
30,25 |
8700 |
20.Mai / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,005 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
90 |
20.Mai / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,375 |
|
10,485 |
10,890 |
10,390 |
10,775 |
200223 |
20.Mai / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,08 |
|
8,335 |
8,505 |
8,295 |
8,440 |
22283 |
20.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,34 |
|
31,20 |
31,98 |
31,20 |
31,82 |
6793 |
20.Mai / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,002 |
|
0,149 |
0,163 |
0,130 |
0,140 |
45130 |
20.Mai / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+4,80 |
|
48,85 |
54,50 |
48,25 |
52,90 |
48574 |
20.Mai / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
1,035 |
1,035 |
0,990 |
1,000 |
191 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,40 |
|
26,66 |
27,22 |
26,36 |
27,22 |
24424 |
20.Mai / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-2,00 |
|
66,20 |
66,40 |
59,80 |
62,20 |
4527 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,56 |
|
35,48 |
36,24 |
34,74 |
35,28 |
27435 |
20.Mai / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,15 |
|
16,20 |
16,45 |
16,05 |
16,30 |
6476 |
20.Mai / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,12 |
|
5,06 |
5,06 |
4,76 |
4,97 |
7886 |
20.Mai / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,04 |
|
3,99 |
4,07 |
3,89 |
3,98 |
25 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,30 |
|
89,10 |
90,90 |
88,60 |
89,90 |
8110 |
20.Mai / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,64 |
|
87,34 |
88,80 |
86,50 |
88,54 |
96178 |
20.Mai / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,015 |
|
3,840 |
3,895 |
3,660 |
3,775 |
1108 |
20.Mai / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,68 |
|
21,93 |
22,64 |
21,91 |
22,58 |
472754 |
20.Mai / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+3,70 |
|
67,20 |
70,80 |
66,90 |
70,60 |
1981 |
20.Mai / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,35 |
|
96,00 |
98,25 |
96,00 |
96,80 |
2892 |
20.Mai / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,50 |
|
18,02 |
18,62 |
17,82 |
18,56 |
11244 |
20.Mai / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,90 |
8,90 |
8,70 |
8,90 |
0 |
20.Mai / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+1,50 |
|
40,10 |
41,20 |
39,30 |
40,90 |
4156 |
20.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,20 |
|
14,50 |
14,65 |
14,10 |
14,15 |
2572 |
20.Mai / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18 |
18 |
18 |
18 |
0 |
20.Mai / 14:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,029 |
|
0,301 |
0,301 |
0,301 |
0,336 |
30 |
20.Mai / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,02 |
|
14,38 |
14,56 |
14,36 |
14,48 |
23382 |
20.Mai / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,22 |
|
6,44 |
6,98 |
6,36 |
6,66 |
184 |
20.Mai / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,002 |
|
0,480 |
0,480 |
0,430 |
0,432 |
0 |
20.Mai / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,31 |
|
19,675 |
20,140 |
19,315 |
20,170 |
102876 |
20.Mai / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,30 |
|
49,50 |
49,60 |
49,00 |
48,70 |
827 |
20.Mai / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
