| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,02 |
|
19,78 |
20,15 |
19,78 |
19,84 |
1062 |
03.Aug / 09:13 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,02 |
|
0,442 |
0,442 |
0,438 |
0,438 |
25979 |
03.Aug / 09:23 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,14 |
|
8,16 |
8,16 |
8,16 |
8,16 |
1 |
03.Aug / 08:49 |
| 3U HOLDING AG |
TRADE |
|
-0,053 |
|
0,996 |
1,020 |
0,952 |
0,952 |
8024 |
03.Aug / 09:14 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,710 |
1,715 |
1,710 |
1,710 |
1947 |
03.Aug / 09:21 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,30 |
|
7,35 |
7,40 |
7,25 |
7,30 |
1402 |
31.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,06 |
|
1,65 |
1,65 |
1,54 |
1,54 |
101 |
03.Aug / 08:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,60 |
|
59,10 |
59,70 |
58,80 |
58,80 |
236 |
03.Aug / 09:13 |
| ADIDAS AG NA O.N. |
TRADE |
|
+5,05 |
|
161,40 |
165,40 |
160,85 |
164,85 |
33288 |
03.Aug / 09:27 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,10 |
23,10 |
23,10 |
23,20 |
1378 |
31.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
03.Aug / 07:01 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,21 |
|
37,60 |
37,99 |
36,29 |
36,64 |
36236 |
03.Aug / 09:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,10 |
|
3,20 |
3,28 |
3,16 |
3,24 |
3105 |
31.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,60 |
67,80 |
67,40 |
67,40 |
379 |
03.Aug / 08:09 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,10 |
12,20 |
12,10 |
12,10 |
240 |
30.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,40 |
|
17,15 |
17,25 |
17,15 |
17,25 |
1001 |
03.Aug / 09:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,60 |
|
433,00 |
434,40 |
431,50 |
432,30 |
6642 |
03.Aug / 09:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,20 |
|
158,00 |
158,00 |
155,00 |
156,00 |
1623 |
03.Aug / 09:17 |
| AMADEUS FIRE AG |
TRADE |
|
+0,50 |
|
22,80 |
22,80 |
22,80 |
22,80 |
13 |
03.Aug / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,70 |
|
84,90 |
87,00 |
84,20 |
87,00 |
675 |
03.Aug / 09:23 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,15 |
|
14,25 |
14,45 |
14,00 |
14,15 |
8590 |
03.Aug / 09:22 |
| AURUBIS AG |
TRADE |
|
+1,50 |
|
183,10 |
184,30 |
182,60 |
183,40 |
313 |
03.Aug / 09:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,20 |
|
23,18 |
23,34 |
22,90 |
22,90 |
7475 |
03.Aug / 09:22 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,055 |
|
1,970 |
1,995 |
1,915 |
1,995 |
78 |
03.Aug / 09:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,09 |
|
50,640 |
50,660 |
49,845 |
50,450 |
44878 |
03.Aug / 09:27 |
| BASLER AG O.N. |
TRADE |
|
+1,10 |
|
25,05 |
26,05 |
25,00 |
26,05 |
946 |
03.Aug / 09:18 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,12 |
|
6,42 |
6,52 |
6,40 |
6,52 |
1279 |
03.Aug / 08:00 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,04 |
|
59,98 |
60,54 |
59,82 |
60,40 |
12824 |
03.Aug / 09:27 |
| BAYER AG NA O.N. |
TRADE |
|
-0,77 |
|
48,79 |
48,79 |
47,52 |
47,61 |
38474 |
03.Aug / 09:26 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,45 |
|
9,86 |
10,05 |
9,60 |
9,60 |
584 |
03.Aug / 08:42 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,06 |
|
2,695 |
2,695 |
2,655 |
2,655 |
1536 |
03.Aug / 09:15 |
| BECHTLE AG O.N. |
TRADE |
|
+1,02 |
|
35,92 |
36,96 |
35,92 |
36,96 |
7014 |
03.Aug / 09:24 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,78 |
|
81,66 |
81,88 |
81,22 |
81,64 |
4576 |
03.Aug / 09:27 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,03 |
|
3,28 |
3,28 |
3,22 |
3,22 |
111 |
03.Aug / 08:01 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,24 |
|
9,04 |
9,06 |
8,80 |
9,06 |
751 |
03.Aug / 08:31 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,03 |
|
3,20 |
3,20 |
3,20 |
3,20 |
40 |
03.Aug / 07:38 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,10 |
|
48,50 |
48,50 |
47,80 |
48,20 |
301 |
03.Aug / 08:55 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,04 |
|
2,55 |
2,66 |
2,55 |
2,66 |
3675 |
03.Aug / 08:52 |
| BILFINGER SE O.N. |
TRADE |
|
+0,55 |
|
82,90 |
83,75 |
82,90 |
83,10 |
1899 |
03.Aug / 09:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,025 |
|
3,065 |
3,065 |
3,030 |
3,065 |
3687 |
03.Aug / 08:38 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,06 |
|
2,81 |
2,92 |
2,78 |
2,92 |
8563 |
03.Aug / 09:21 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,022 |
|
0,916 |
0,940 |
0,916 |
0,930 |
1651 |
03.Aug / 09:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,24 |
|
61,48 |
61,48 |
61,32 |
61,48 |
865 |
03.Aug / 09:08 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
20,20 |
20,50 |
20,20 |
20,50 |
341 |
03.Aug / 09:06 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
03.Aug / 09:05 |
| CANCOM SE O.N. |
TRADE |
|
+0,10 |
|
24,05 |
24,05 |
24,05 |
24,05 |
304 |
03.Aug / 08:28 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,20 |
21,20 |
21,00 |
21,00 |
238 |
31.Jul / 13:31 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,86 |
|
30,94 |
31,56 |
30,82 |
31,56 |
6467 |
03.Aug / 09:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,005 |
|
4,015 |
4,015 |
4,015 |
4,015 |
644 |
03.Aug / 07:30 |
| CENIT AG O.N. |
TRADE |
|
-0,16 |
|
6,74 |
6,76 |
6,62 |
6,64 |
5092 |
03.Aug / 09:27 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,90 |
|
97,60 |
97,60 |
97,00 |
97,10 |
99 |
03.Aug / 09:26 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,01 |
|
0,0125 |
0,0125 |
0,0125 |
0,0225 |
1075 |
31.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,43 |
|
37,92 |
38,17 |
37,86 |
38,05 |
60700 |
03.Aug / 09:27 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,36 |
|
72,62 |
73,00 |
72,40 |
72,50 |
1880 |
03.Aug / 09:24 |
| COVESTRO AG O.N. |
TRADE |
|
+0,50 |
|
60,30 |
60,80 |
60,10 |
60,70 |
1319 |
03.Aug / 09:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,25 |
|
59,35 |
59,35 |
58,60 |
58,70 |
2378 |
03.Aug / 09:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,62 |
|
49,05 |
49,64 |
49,01 |
49,61 |
30738 |
03.Aug / 09:27 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
28,00 |
28,00 |
27,80 |
27,80 |
180 |
03.Aug / 09:03 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,06 |
|
37,63 |
37,70 |
37,43 |
37,47 |
8380 |
03.Aug / 09:17 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,20 |
2,20 |
2,20 |
2,20 |
1450 |
03.Aug / 09:09 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,042 |
|
0,336 |
0,336 |
0,336 |
0,336 |
47 |
03.Aug / 07:50 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,50 |
|
40,75 |
41,00 |
40,25 |
41,00 |
424 |
03.Aug / 09:20 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,09 |
|
32,165 |
32,410 |
31,905 |
31,920 |
85150 |
03.Aug / 09:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,80 |
|
262,80 |
264,20 |
262,20 |
264,10 |
674 |
03.Aug / 09:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,16 |
|
18,58 |
18,58 |
18,58 |
18,58 |
10 |
03.Aug / 09:01 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,20 |
|
57,88 |
58,28 |
57,88 |
58,06 |
14118 |
03.Aug / 09:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,28 |
|
18,48 |
18,78 |
18,48 |
18,78 |
820 |
03.Aug / 09:17 |
| DEUTZ AG O.N. |
TRADE |
|
+0,155 |
|
9,925 |
10,030 |
9,905 |
9,970 |
32362 |
03.Aug / 09:27 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,055 |
|
1,535 |
1,655 |
1,535 |
1,535 |
222 |
03.Aug / 08:57 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
7,90 |
8,00 |
7,90 |
7,95 |
1200 |
31.Jul / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,20 |
|
47,10 |
47,10 |
47,10 |
47,10 |
80 |
03.Aug / 09:19 |
| HOENLE AG O.N. |
TRADE |
|
-0,10 |
|
7,82 |
7,82 |
7,82 |
7,82 |
625 |
03.Aug / 09:14 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,63 |
|
42,86 |
43,23 |
42,65 |
43,19 |
4076 |
03.Aug / 09:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,80 |
|
82,60 |
83,60 |
82,00 |
82,00 |
259 |
03.Aug / 09:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,40 |
|
109,00 |
110,00 |
108,00 |
109,80 |
2116 |
03.Aug / 09:21 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,05 |
|
21,50 |
21,50 |
21,25 |
21,25 |
350 |
03.Aug / 09:20 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
0 |
|
1,360 |
1,360 |
1,280 |
1,295 |
3890 |
31.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,024 |
|
3,424 |
3,450 |
3,402 |
3,402 |
21862 |
03.Aug / 09:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,60 |
|
11,60 |
11,70 |
10,70 |
10,70 |
279 |
03.Aug / 09:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,58 |
|
26,94 |
27,40 |
26,89 |
27,40 |
190426 |
03.Aug / 09:26 |
| DUERR AG O.N. |
TRADE |
|
+0,44 |
|
18,04 |
18,32 |
18,04 |
18,32 |
3644 |
03.Aug / 09:22 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,60 |
|
73,30 |
73,85 |
73,25 |
73,50 |
2050 |
03.Aug / 09:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,165 |
|
19,130 |
19,130 |
18,870 |
18,930 |
46714 |
03.Aug / 09:24 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,27 |
|
13,87 |
14,01 |
13,85 |
14,01 |
1323 |
03.Aug / 09:05 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
6,95 |
6,95 |
6,95 |
7,05 |
59 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14,00 |
14,00 |
14,00 |
14,00 |
0 |
03.Aug / 09:05 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,20 |
|
148,00 |
149,20 |
146,60 |
146,60 |
733 |
03.Aug / 09:21 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,015 |
|
4,875 |
4,875 |
4,805 |
4,810 |
1608 |
03.Aug / 09:25 |
| ELUMEO SE |
TRADE |
|
-0,06 |
|
1,68 |
1,68 |
1,66 |
1,70 |
1763 |
31.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,02 |
|
0,952 |
0,994 |
0,952 |
0,952 |
896 |
03.Aug / 09:02 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,00 |
|
69,20 |
69,20 |
67,80 |
69,20 |
62 |
03.Aug / 08:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,30 |
|
34,85 |
34,85 |
34,15 |
34,15 |
673 |
03.Aug / 09:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,11 |
|
17,51 |
17,65 |
17,37 |
17,63 |
15047 |
03.Aug / 09:27 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,034 |
|
3,460 |
3,490 |
3,438 |
3,474 |
35134 |
03.Aug / 09:27 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,76 |
2,76 |
2,76 |
2,76 |
0 |
03.Aug / 09:05 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,90 |
10,90 |
10,90 |
10,90 |
5 |
03.Aug / 08:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,10 |
|
41,40 |
41,40 |
40,55 |
40,60 |
1159 |
03.Aug / 09:23 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
52 |
52 |
52 |
52 |
6 |
03.Aug / 07:30 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,08 |
|
36,30 |
36,56 |
36,14 |
36,28 |
2190 |
03.Aug / 09:17 |
| FORIS AG |
TRADE |
|
+0,10 |
|
3,08 |
3,28 |
3,08 |
3,12 |
600 |
31.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
10,90 |
11,05 |
10,85 |
11,00 |
400 |
31.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,10 |
|
66,40 |
67,10 |
65,90 |
65,90 |
913 |
03.Aug / 09:13 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,55 |
|
68,40 |
69,05 |
68,40 |
68,40 |
1908 |
03.Aug / 09:13 |
| FREENET AG NA O.N. |
TRADE |
|
+0,08 |
|
24,40 |
24,48 |
24,18 |
24,48 |
9662 |
03.Aug / 09:24 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,17 |
|
44,69 |
44,89 |
44,60 |
44,74 |
2717 |
03.Aug / 09:27 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,01 |
|
44,74 |
44,95 |
44,60 |
44,61 |
1239 |
03.Aug / 09:27 |
| FRIWO AG O.N. |
TRADE |
|
-0,12 |
|
4,58 |
5,25 |
4,58 |
4,80 |
602 |
03.Aug / 09:23 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,35 |
|
34,40 |
34,60 |
34,25 |
34,25 |
3090 |
03.Aug / 09:18 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
0 |
|
40,58 |
40,80 |
39,86 |
40,28 |
2003 |
03.Aug / 09:24 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,038 |
|
0,321 |
0,397 |
0,321 |
0,397 |
7 |
03.Aug / 08:11 |
| GEA GROUP AG |
TRADE |
|
+0,55 |
|
62,55 |
62,55 |
62,00 |
62,35 |
452 |
03.Aug / 09:06 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
545 |
545 |
0 |
03.Aug / 09:05 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,58 |
|
27,82 |
27,88 |
27,02 |
27,02 |
6867 |
03.Aug / 09:24 |
| GESCO SE NA O.N. |
TRADE |
|
+0,20 |
|
13,60 |
13,60 |
13,60 |
13,60 |
10 |
03.Aug / 09:06 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,50 |
|
22,95 |
23,35 |
22,95 |
23,35 |
3992 |
03.Aug / 09:21 |
| GIGASET AG O.N. |
TRADE |
|
-0,0016 |
|
0,0100 |
0,0234 |
0,0100 |
0,0186 |
2167 |
31.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,30 |
|
10,20 |
10,20 |
10,20 |
10,20 |
300 |
03.Aug / 07:30 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,06 |
|
12,02 |
12,02 |
11,92 |
11,94 |
1723 |
03.Aug / 09:27 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,14 |
|
6,18 |
6,18 |
6,18 |
6,18 |
250 |
03.Aug / 09:22 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,015 |
|
4,495 |
4,495 |
4,395 |
4,395 |
21755 |
03.Aug / 09:23 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,60 |
21,70 |
21,60 |
21,70 |
1195 |
31.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,80 |
|
251,60 |
252,60 |
249,40 |
250,20 |
6945 |
03.Aug / 09:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,10 |
|
127,30 |
127,60 |
126,00 |
127,00 |
104 |
03.Aug / 09:21 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,15 |
|
17,80 |
18,10 |
17,80 |
18,10 |
300 |
03.Aug / 09:19 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2 |
|
139 |
139 |
139 |
139 |
0 |
03.Aug / 09:05 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,40 |
|
162,95 |
163,25 |
161,55 |
161,55 |
4923 |
03.Aug / 09:27 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,06 |
|
2,52 |
2,54 |
2,52 |
2,54 |
343 |
03.Aug / 09:21 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,013 |
|
1,361 |
1,379 |
1,361 |
1,374 |
21007 |
03.Aug / 09:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,50 |
|
71,10 |
71,10 |
71,10 |
71,10 |
13 |
03.Aug / 07:30 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,05 |
|
3,400 |
3,500 |
3,395 |
3,498 |
11152 |
03.Aug / 09:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,10 |
|
71,10 |
71,50 |
71,10 |
71,20 |
601 |
03.Aug / 09:02 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,56 |
|
75,70 |
76,30 |
75,70 |
76,30 |
2960 |
03.Aug / 09:22 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,82 |
|
80,52 |
82,90 |
79,70 |
82,78 |
14923 |
03.Aug / 09:27 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,005 |
|
0,765 |
0,815 |
0,755 |
0,795 |
5315 |
03.Aug / 09:03 |
| HOCHTIEF AG |
TRADE |
|
+1,20 |
|
450,00 |
456,00 |
444,20 |
444,20 |
926 |
03.Aug / 09:27 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
0 |
|
83,80 |
83,80 |
83,70 |
83,80 |
60 |
03.Aug / 09:20 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,20 |
|
37,99 |
38,24 |
37,92 |
37,92 |
1741 |
03.Aug / 09:13 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,20 |
|
82,45 |
83,65 |
82,45 |
82,65 |
582 |
03.Aug / 08:45 |
| INDUS HOLDING AG |
TRADE |
|
+0,90 |
|
31,60 |
32,50 |
31,60 |
32,50 |
5309 |
03.Aug / 09:24 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
200 |
24.Jul / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,60 |
|
63,75 |
63,79 |
62,00 |
62,50 |
98388 |
03.Aug / 09:27 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,30 |
|
47,45 |
47,45 |
47,05 |
47,45 |
87 |
03.Aug / 09:23 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
0 |
|
7,88 |
7,94 |
7,76 |
7,76 |
4998 |
03.Aug / 09:10 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,025 |
|
1,770 |
1,770 |
1,700 |
1,710 |
3599 |
03.Aug / 09:08 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,025 |
|
0,321 |
0,321 |
0,321 |
0,346 |
1149 |
31.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,065 |
|
1,685 |
1,685 |
1,550 |
1,685 |
191 |
03.Aug / 08:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,06 |
|
31,64 |
31,74 |
31,36 |
31,36 |
4873 |
03.Aug / 09:27 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,30 |
|
22,80 |
23,30 |
22,80 |
23,30 |
242 |
03.Aug / 09:22 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,30 |
|
38,00 |
38,22 |
37,42 |
37,54 |
2022 |
03.Aug / 09:27 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,50 |
|
58,50 |
58,60 |
58,50 |
58,50 |
82 |
03.Aug / 09:07 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,70 |
|
24,68 |
25,04 |
24,60 |
25,04 |
4602 |
03.Aug / 09:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,16 |
|
14,61 |
14,68 |
14,37 |
14,48 |
15163 |
03.Aug / 09:27 |
| KAP AG INH O.N. |
TRADE |
|
-0,04 |
|
1,755 |
1,925 |
1,755 |
1,800 |
103 |
03.Aug / 08:53 |
| |
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 |
03.Aug / 09:05 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,04 |
|
1,91 |
1,91 |
1,91 |
1,91 |
52 |
03.Aug / 08:48 |
| KION GROUP AG |
TRADE |
|
+0,82 |
|
39,72 |
40,00 |
39,30 |
39,84 |
8740 |
03.Aug / 09:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,04 |
|
2,92 |
2,98 |
2,92 |
2,96 |
621 |
31.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,04 |
|
12,28 |
12,34 |
12,28 |
12,34 |
1342 |
03.Aug / 09:12 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,02 |
|
12,44 |
12,58 |
12,16 |
12,32 |
609 |
03.Aug / 09:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,60 |
|
103,10 |
104,00 |
102,60 |
103,80 |
1009 |
03.Aug / 09:01 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,05 |
|
9,08 |
9,20 |
9,08 |
9,16 |
1204 |
03.Aug / 09:16 |
| KPS AG NA O.N. |
TRADE |
|
+0,002 |
|
0,230 |
0,230 |
0,211 |
0,229 |
4757 |
03.Aug / 08:09 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
112,60 |
114,00 |
112,40 |
113,40 |
310 |
03.Aug / 09:23 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+44 |
|
968 |
988 |
950 |
988 |
12 |
03.Aug / 09:27 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+17 |
|
854 |
854 |
845 |
854 |
38 |
03.Aug / 08:14 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,40 |
|
72,40 |
72,40 |
72,40 |
72,40 |
32 |
03.Aug / 09:06 |
| LANXESS AG |
TRADE |
|
+0,11 |
|
16,60 |
16,70 |
16,49 |
16,70 |
4742 |
03.Aug / 09:18 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,40 |
|
52,50 |
53,55 |
52,25 |
53,35 |
8686 |
03.Aug / 09:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
13,20 |
13,50 |
13,20 |
13,20 |
1131 |
03.Aug / 09:16 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,136 |
0,140 |
0,136 |
0,140 |
0 |
03.Aug / 09:05 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,05 |
|
14,40 |
14,50 |
14,25 |
14,30 |
5341 |
03.Aug / 09:21 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,75 |
3,75 |
3,75 |
3,81 |
700 |
31.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
23,20 |
23,20 |
23,00 |
23,20 |
201 |
31.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,34 |
|
9,224 |
9,420 |
9,176 |
9,364 |
268698 |
03.Aug / 09:27 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
03.Aug / 09:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,00 |
|
174,50 |
176,00 |
174,50 |
176,00 |
58 |
03.Aug / 08:29 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
13,85 |
13,85 |
13,85 |
13,85 |
300 |
03.Aug / 09:22 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,035 |
|
0,90 |
0,90 |
0,90 |
0,90 |
9 |
03.Aug / 08:10 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,08 |
|
3,60 |
3,60 |
3,60 |
3,60 |
125 |
03.Aug / 07:30 |
| MBB SE O.N. |
TRADE |
|
+1,40 |
|
194,40 |
194,40 |
194,40 |
194,40 |
10 |
03.Aug / 08:48 |
| MEDICLIN AG |
TRADE |
|
-0,08 |
|
4,02 |
4,02 |
4,02 |
4,14 |
1926 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,06 |
|
10,92 |
11,14 |
10,92 |
11,06 |
2451 |
03.Aug / 09:11 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+1,215 |
|
47,190 |
48,045 |
47,055 |
47,990 |
30772 |
03.Aug / 09:27 |
| MERCK KGAA O.N. |
TRADE |
|
+1,65 |
|
144,60 |
145,10 |
143,45 |
145,05 |
1089 |
03.Aug / 09:24 |
| META WOLF AG INH O.N. |
STG |
|
+0,07 |
|
4,98 |
5,05 |
4,98 |
5,05 |
0 |
03.Aug / 09:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
22,60 |
22,60 |
22,60 |
23,40 |
60 |
29.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,035 |
|
1,24 |
1,24 |
1,24 |
1,24 |
1200 |
03.Aug / 08:27 |
| MLP SE INH. O.N. |
TRADE |
|
+0,02 |
|
7,86 |
7,86 |
7,76 |
7,76 |
12339 |
03.Aug / 09:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+7,80 |
|
368,00 |
372,10 |
367,10 |
370,40 |
1932 |
03.Aug / 09:27 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,06 |
|
4,72 |
4,72 |
4,52 |
4,66 |
14 |
31.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,20 |
|
525,40 |
526,00 |
518,80 |
519,60 |
4148 |
03.Aug / 09:27 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,05 |
|
26,85 |
27,00 |
26,65 |
26,85 |
3283 |
03.Aug / 09:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,10 |
30,30 |
30,10 |
30,30 |
200 |
03.Aug / 09:02 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,30 |
|
76,60 |
76,60 |
75,65 |
76,55 |
792 |
03.Aug / 09:19 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,75 |
|
59,45 |
60,35 |
58,70 |
60,20 |
4429 |
03.Aug / 09:27 |
| |
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 |
|
+0,06 |
|
3,63 |
3,63 |
3,63 |
3,63 |
54 |
03.Aug / 07:30 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,04 |
|
1,414 |
1,414 |
1,302 |
1,302 |
1519 |
03.Aug / 09:24 |
| NORDEX SE O.N. |
TRADE |
|
-0,54 |
|
38,84 |
39,22 |
38,20 |
38,30 |
17050 |
03.Aug / 09:23 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
16,20 |
16,20 |
16,20 |
16,20 |
0 |
03.Aug / 09:05 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,16 |
|
18,26 |
18,42 |
18,24 |
18,42 |
1104 |
03.Aug / 09:24 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+0,50 |
|
230,00 |
234,00 |
227,00 |
228,50 |
280 |
03.Aug / 09:18 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,06 |
|
4,86 |
4,86 |
4,72 |
4,76 |
1495 |
31.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,00 |
18,50 |
18,00 |
18,50 |
0 |
03.Aug / 09:05 |
| PAION AG INH O.N. |
TRADE |
|
-0,006 |
|
0,0605 |
0,0605 |
0,0605 |
0,0605 |
200 |
03.Aug / 09:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,04 |
|
0,150 |
0,152 |
0,150 |
0,152 |
0 |
03.Aug / 09:05 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,11 |
|
1,535 |
1,735 |
1,535 |
1,735 |
2494 |
03.Aug / 09:16 |
| PATRIZIA SE NA O.N. |
TRADE |
|
0 |
|
7,34 |
7,34 |
7,25 |
7,25 |
500 |
03.Aug / 08:57 |
| PEARL GOLD AG INH ON |
STG |
|
+0,04 |
|
0,39 |
0,39 |
0,39 |
0,39 |
0 |
03.Aug / 09:05 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,00 |
|
163,80 |
163,80 |
163,20 |
163,20 |
106 |
03.Aug / 08:56 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,23 |
|
1,90 |
2,00 |
1,66 |
1,94 |
31571 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,01 |
|
0,43 |
0,43 |
0,43 |
0,43 |
0 |
03.Aug / 09:05 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
03.Aug / 09:05 |
| PNE AG NA O.N. |
TRADE |
|
+0,02 |
|
10,56 |
10,60 |
10,56 |
10,60 |
511 |
03.Aug / 09:17 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,46 |
|
29,39 |
29,39 |
29,03 |
29,32 |
9447 |
03.Aug / 09:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,10 |
|
8,26 |
8,30 |
8,16 |
8,30 |
472 |
03.Aug / 09:11 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,038 |
|
3,620 |
3,660 |
3,620 |
3,660 |
5546 |
03.Aug / 09:03 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,20 |
|
45,60 |
45,60 |
45,30 |
45,60 |
315 |
03.Aug / 09:02 |
| PUMA SE |
TRADE |
|
+0,58 |
|
27,76 |
28,30 |
27,54 |
28,13 |
3581 |
03.Aug / 09:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,10 |
|
33,72 |
33,72 |
33,00 |
33,00 |
907 |
03.Aug / 09:21 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
22,80 |
22,80 |
22,40 |
22,40 |
101 |
03.Aug / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,70 |
13,70 |
13,30 |
13,50 |
50 |
03.Aug / 09:03 |
| RATIONAL AG |
TRADE |
|
+8,50 |
|
684,00 |
685,50 |
675,50 |
684,50 |
115 |
03.Aug / 09:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,04 |
1,04 |
1,04 |
1,04 |
1070 |
03.Aug / 09:03 |
| RHEINMETALL AG |
TRADE |
|
+16,40 |
|
1156,80 |
1161,20 |
1142,00 |
1159,40 |
6269 |
03.Aug / 09:27 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
12,70 |
12,70 |
12,70 |
12,70 |
3 |
03.Aug / 09:24 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,74 |
2,74 |
2,68 |
2,68 |
312 |
03.Aug / 09:22 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,64 |
|
57,52 |
57,58 |
56,46 |
56,60 |
12078 |
03.Aug / 09:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,10 |
|
21,55 |
21,85 |
21,55 |
21,60 |
1327 |
03.Aug / 09:02 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,15 |
|
52,40 |
52,85 |
52,30 |
52,85 |
986 |
03.Aug / 09:12 |
| SAP SE O.N. |
TRADE |
|
+4,14 |
|
160,00 |
163,94 |
159,06 |
163,42 |
42917 |
03.Aug / 09:27 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,60 |
|
177,60 |
179,60 |
177,60 |
179,00 |
69 |
03.Aug / 09:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,60 |
|
220,00 |
221,30 |
220,00 |
221,10 |
113 |
03.Aug / 09:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,30 |
14,30 |
14,10 |
14,10 |
1826 |
03.Aug / 09:17 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,25 |
|
22,00 |
22,20 |
22,00 |
22,20 |
1786 |
03.Aug / 09:19 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,08 |
|
5,20 |
5,20 |
5,20 |
5,20 |
1 |
03.Aug / 07:30 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,20 |
|
74,95 |
75,55 |
74,70 |
74,70 |
2227 |
03.Aug / 09:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+5,80 |
|
178,80 |
184,00 |
178,40 |
184,00 |
588 |
03.Aug / 09:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,10 |
|
14,90 |
14,90 |
14,90 |
14,90 |
66 |
03.Aug / 07:30 |
| SFC ENERGY AG |
TRADE |
|
+0,30 |
|
20,10 |
20,40 |
20,10 |
20,35 |
3747 |
03.Aug / 09:15 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,08 |
|
3,755 |
3,850 |
3,755 |
3,840 |
7657 |
03.Aug / 09:20 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,10 |
|
284,90 |
286,05 |
283,80 |
286,00 |
10353 |
03.Aug / 09:27 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,18 |
|
151,02 |
151,70 |
147,76 |
148,66 |
47229 |
03.Aug / 09:27 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+1,32 |
|
37,50 |
38,70 |
37,16 |
38,57 |
22047 |
03.Aug / 09:27 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,65 |
|
79,85 |
81,25 |
77,45 |
78,55 |
5603 |
03.Aug / 09:26 |
| SIMONA AG O.N. |
STG |
|
+1,00 |
|
72,50 |
74,00 |
72,50 |
74,00 |
20 |
03.Aug / 09:05 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
0 |
|
6,98 |
7,04 |
6,98 |
7,04 |
1160 |
03.Aug / 09:03 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,181 |
0,190 |
0,181 |
0,190 |
0 |
03.Aug / 08:16 |
| SIXT SE ST O.N. |
TRADE |
|
+1,15 |
|
72,00 |
72,75 |
71,80 |
72,75 |
925 |
03.Aug / 09:24 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,80 |
|
60,50 |
61,20 |
60,10 |
61,20 |
1154 |
03.Aug / 09:27 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,45 |
|
54,00 |
54,20 |
51,20 |
51,35 |
4932 |
03.Aug / 09:27 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,40 |
|
82,00 |
82,00 |
82,00 |
81,60 |
3 |
31.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,10 |
|
2,46 |
2,46 |
2,46 |
2,46 |
400 |
03.Aug / 08:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0030 |
0,0030 |
0,0030 |
0,0045 |
94568 |
29.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,16 |
|
14,74 |
14,88 |
14,44 |
14,54 |
7987 |
03.Aug / 09:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,70 |
|
96,60 |
97,50 |
96,60 |
97,50 |
39 |
03.Aug / 09:19 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,61 |
|
19,32 |
20,15 |
19,14 |
20,15 |
321 |
03.Aug / 09:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,14 |
|
39,94 |
39,94 |
39,50 |
39,64 |
2329 |
03.Aug / 09:17 |
| STS GROUP AG O.N. |
TRADE |
|
-0,01 |
|
2,77 |
2,80 |
2,77 |
2,90 |
11 |
31.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,08 |
|
11,30 |
11,36 |
11,20 |
11,20 |
2700 |
03.Aug / 08:58 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,20 |
|
75,80 |
75,85 |
74,25 |
74,65 |
1967 |
03.Aug / 09:23 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
8,30 |
8,30 |
8,30 |
8,30 |
357 |
03.Aug / 08:00 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,32 |
|
88,98 |
89,20 |
88,76 |
88,96 |
864 |
03.Aug / 09:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,035 |
|
1,245 |
1,255 |
1,245 |
1,255 |
2000 |
03.Aug / 08:55 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,26 |
|
13,84 |
14,11 |
13,84 |
14,06 |
17461 |
03.Aug / 09:19 |
| TAKKT AG O.N. |
TRADE |
|
+0,045 |
|
2,325 |
2,325 |
2,300 |
2,325 |
330 |
03.Aug / 08:00 |
| TALANX AG NA O.N. |
TRADE |
|
-1,00 |
|
114,60 |
115,90 |
114,60 |
114,60 |
1372 |
03.Aug / 09:27 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,025 |
|
0,0300 |
0,0300 |
0,0300 |
0,0300 |
0 |
03.Aug / 09:05 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,285 |
|
6,110 |
6,385 |
6,080 |
6,355 |
30067 |
03.Aug / 09:27 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,80 |
|
31,35 |
32,00 |
31,00 |
32,00 |
992 |
03.Aug / 09:17 |
| 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 |
|
-0,0025 |
|
0,0045 |
0,0045 |
0,0045 |
0,0045 |
200 |
03.Aug / 07:37 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,20 |
|
12,250 |
12,315 |
12,215 |
12,255 |
20013 |
03.Aug / 09:27 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,11 |
|
7,625 |
7,675 |
7,540 |
7,675 |
5127 |
03.Aug / 09:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,44 |
|
41,02 |
41,36 |
41,02 |
41,16 |
5704 |
03.Aug / 09:23 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,017 |
|
0,115 |
0,132 |
0,115 |
0,132 |
7400 |
03.Aug / 08:00 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,20 |
|
41,65 |
42,40 |
41,55 |
41,55 |
525 |
03.Aug / 09:10 |
| UNITED LABELS O.N. |
TRADE |
|
+0,02 |
|
1,065 |
1,065 |
1,065 |
1,065 |
1 |
03.Aug / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,16 |
|
23,94 |
23,96 |
23,70 |
23,86 |
1659 |
03.Aug / 09:07 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,20 |
|
60,40 |
60,40 |
60,40 |
60,40 |
2 |
03.Aug / 09:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,34 |
|
28,44 |
28,46 |
27,06 |
27,38 |
11243 |
03.Aug / 09:27 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
15,70 |
15,80 |
15,50 |
15,50 |
1219 |
03.Aug / 09:24 |
| VISCOM SE O.N. |
TRADE |
|
-0,14 |
|
4,90 |
4,90 |
4,90 |
4,90 |
3 |
03.Aug / 09:14 |
| FAMICORD AG |
TRADE |
|
+0,09 |
|
2,94 |
2,94 |
2,91 |
2,97 |
232 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,70 |
|
76,95 |
77,75 |
76,55 |
77,75 |
946 |
03.Aug / 09:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,60 |
|
75,64 |
76,74 |
75,16 |
76,60 |
14006 |
03.Aug / 09:27 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,20 |
|
3,985 |
3,985 |
3,670 |
3,670 |
7 |
03.Aug / 08:01 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,34 |
|
21,26 |
21,48 |
21,23 |
21,43 |
69842 |
03.Aug / 09:27 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,70 |
|
59,25 |
59,25 |
58,80 |
59,10 |
414 |
03.Aug / 09:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,10 |
|
88,45 |
90,80 |
88,45 |
90,80 |
1706 |
03.Aug / 09:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,20 |
|
21,80 |
22,15 |
21,70 |
21,95 |
1016 |
03.Aug / 09:20 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,10 |
|
9,10 |
9,10 |
9,10 |
9,10 |
0 |
03.Aug / 07:37 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
39,30 |
39,40 |
38,80 |
38,80 |
305 |
03.Aug / 09:21 |
| |
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 |
|
+0,40 |
|
13,30 |
13,55 |
13,30 |
13,55 |
625 |
03.Aug / 09:05 |
| WILD BUNCH AG O.N. |
STG |
|
-0,60 |
|
20,00 |
20,00 |
19,60 |
19,60 |
1 |
03.Aug / 09:05 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,065 |
|
0,245 |
0,245 |
0,245 |
0,180 |
1376 |
31.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,06 |
|
14,68 |
14,76 |
14,68 |
14,74 |
486 |
03.Aug / 09:23 |
| YOC AG O.N. |
TRADE |
|
-0,14 |
|
5,44 |
5,44 |
5,20 |
5,20 |
50 |
03.Aug / 08:00 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,042 |
|
0,328 |
0,354 |
0,326 |
0,354 |
0 |
03.Aug / 09:05 |
| ZALANDO SE |
TRADE |
|
+0,32 |
|
28,50 |
28,90 |
28,45 |
28,70 |
18444 |
03.Aug / 09:27 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,80 |
|
43,80 |
44,80 |
43,80 |
44,40 |
1492 |
03.Aug / 09:24 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
