| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,30 |
|
19,44 |
19,44 |
18,90 |
18,90 |
954 |
05.Aug / 10:31 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,02 |
|
0,478 |
0,478 |
0,478 |
0,446 |
500 |
04.Aug / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,04 |
|
8,22 |
8,22 |
8,22 |
8,22 |
1 |
05.Aug / 10:27 |
| 3U HOLDING AG |
TRADE |
|
+0,038 |
|
1,000 |
1,000 |
0,996 |
0,996 |
1100 |
05.Aug / 09:18 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,005 |
|
1,755 |
1,755 |
1,755 |
1,755 |
500 |
05.Aug / 09:29 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,20 |
7,20 |
7,20 |
7,30 |
372 |
04.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,08 |
|
1,47 |
1,47 |
1,47 |
1,47 |
350 |
05.Aug / 08:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,60 |
|
61,60 |
61,60 |
60,40 |
60,40 |
613 |
05.Aug / 10:07 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,60 |
|
161,70 |
162,15 |
160,95 |
161,70 |
8797 |
05.Aug / 10:28 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,20 |
23,30 |
23,20 |
23,30 |
838 |
04.Aug / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
05.Aug / 07:03 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,46 |
|
39,08 |
39,28 |
38,43 |
38,52 |
26640 |
05.Aug / 10:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
3,26 |
3,30 |
3,26 |
3,30 |
1737 |
04.Aug / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
67,60 |
67,80 |
67,40 |
67,80 |
647 |
05.Aug / 10:18 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,10 |
12,20 |
12,10 |
12,30 |
240 |
30.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,40 |
|
17,20 |
17,20 |
16,60 |
16,60 |
1693 |
05.Aug / 10:12 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,30 |
|
435,90 |
438,50 |
435,20 |
438,10 |
12350 |
05.Aug / 10:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+2,80 |
|
158,10 |
160,50 |
157,20 |
160,50 |
1793 |
05.Aug / 10:32 |
| AMADEUS FIRE AG |
TRADE |
|
+0,10 |
|
20,80 |
21,10 |
20,35 |
21,05 |
2575 |
05.Aug / 10:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,20 |
|
88,00 |
88,50 |
87,60 |
88,10 |
548 |
05.Aug / 10:23 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,30 |
|
14,45 |
14,45 |
14,05 |
14,05 |
10836 |
05.Aug / 10:31 |
| AURUBIS AG |
TRADE |
|
+2,80 |
|
190,30 |
193,50 |
189,10 |
191,80 |
916 |
05.Aug / 10:24 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,88 |
|
23,54 |
23,66 |
22,44 |
22,44 |
17952 |
05.Aug / 10:30 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,055 |
|
2,020 |
2,020 |
2,020 |
2,020 |
5 |
05.Aug / 08:00 |
| BASF SE NA O.N. |
TRADE |
|
+0,20 |
|
50,60 |
51,24 |
50,56 |
50,80 |
23974 |
05.Aug / 10:32 |
| BASLER AG O.N. |
TRADE |
|
-2,95 |
|
26,45 |
26,65 |
24,05 |
24,05 |
11679 |
05.Aug / 10:29 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,12 |
|
6,50 |
6,50 |
6,24 |
6,34 |
3276 |
04.Aug / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,26 |
|
60,22 |
60,54 |
59,90 |
59,90 |
16976 |
05.Aug / 10:30 |
| BAYER AG NA O.N. |
TRADE |
|
+1,96 |
|
48,68 |
50,40 |
48,54 |
50,26 |
134233 |
05.Aug / 10:32 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,60 |
|
9,48 |
9,48 |
8,90 |
8,90 |
62 |
05.Aug / 09:44 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,015 |
|
2,685 |
2,685 |
2,605 |
2,625 |
4749 |
05.Aug / 10:12 |
| BECHTLE AG O.N. |
TRADE |
|
+0,16 |
|
37,48 |
37,70 |
37,28 |
37,38 |
9259 |
05.Aug / 10:29 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,88 |
|
78,02 |
81,82 |
77,82 |
80,20 |
9412 |
05.Aug / 10:27 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
3,21 |
3,23 |
3,21 |
3,23 |
532 |
05.Aug / 10:06 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,04 |
|
8,74 |
8,80 |
8,74 |
8,80 |
184 |
05.Aug / 10:30 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,04 |
|
3,24 |
3,24 |
3,15 |
3,16 |
432 |
05.Aug / 10:29 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,10 |
|
46,90 |
47,90 |
46,90 |
47,40 |
1715 |
05.Aug / 10:29 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,05 |
|
2,63 |
2,63 |
2,55 |
2,59 |
523 |
04.Aug / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,65 |
|
82,35 |
83,45 |
82,35 |
83,15 |
949 |
05.Aug / 10:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,01 |
|
3,075 |
3,080 |
3,060 |
3,075 |
4099 |
05.Aug / 10:30 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,03 |
|
2,85 |
2,92 |
2,81 |
2,83 |
2783 |
05.Aug / 10:11 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,02 |
|
0,874 |
0,874 |
0,862 |
0,862 |
7300 |
05.Aug / 10:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,38 |
|
62,68 |
63,20 |
62,50 |
63,10 |
950 |
05.Aug / 10:31 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,30 |
|
20,50 |
20,90 |
20,40 |
20,40 |
855 |
05.Aug / 09:08 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
05.Aug / 10:16 |
| CANCOM SE O.N. |
TRADE |
|
-0,25 |
|
24,75 |
24,75 |
24,50 |
24,50 |
755 |
05.Aug / 10:29 |
| 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 |
|
-0,20 |
|
30,86 |
31,30 |
30,82 |
30,82 |
4793 |
05.Aug / 10:28 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,035 |
|
4,030 |
4,055 |
3,975 |
4,080 |
5768 |
04.Aug / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,08 |
|
6,82 |
6,82 |
6,72 |
6,82 |
2749 |
05.Aug / 10:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,60 |
|
96,20 |
96,20 |
96,20 |
96,20 |
150 |
05.Aug / 09:28 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0125 |
0,0125 |
0,0125 |
0,0225 |
4200 |
03.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,03 |
|
39,59 |
39,75 |
39,30 |
39,31 |
71872 |
05.Aug / 10:32 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,98 |
|
71,32 |
72,86 |
68,84 |
70,34 |
8746 |
05.Aug / 10:26 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
60,50 |
60,80 |
60,50 |
60,50 |
145 |
05.Aug / 09:07 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
58,70 |
59,05 |
58,25 |
58,55 |
2251 |
05.Aug / 10:27 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,42 |
|
49,10 |
49,42 |
48,43 |
48,43 |
22560 |
05.Aug / 10:31 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,20 |
28,20 |
28,20 |
28,20 |
300 |
05.Aug / 08:53 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,02 |
|
37,41 |
37,43 |
37,27 |
37,31 |
2953 |
05.Aug / 10:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,22 |
2,22 |
2,16 |
2,22 |
921 |
05.Aug / 10:31 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,038 |
|
0,342 |
0,342 |
0,342 |
0,376 |
1 |
04.Aug / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,25 |
|
41,60 |
41,60 |
41,60 |
41,60 |
13 |
05.Aug / 09:37 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,275 |
|
32,720 |
32,985 |
32,705 |
32,835 |
158502 |
05.Aug / 10:32 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,40 |
|
265,80 |
267,50 |
264,70 |
267,30 |
1397 |
05.Aug / 10:28 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,06 |
|
18,40 |
18,40 |
18,36 |
18,36 |
362 |
05.Aug / 10:21 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-1,76 |
|
58,00 |
58,44 |
55,88 |
56,00 |
65661 |
05.Aug / 10:32 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,28 |
|
18,98 |
19,24 |
18,78 |
18,78 |
817 |
05.Aug / 10:03 |
| DEUTZ AG O.N. |
TRADE |
|
-0,15 |
|
9,88 |
10,04 |
9,74 |
9,75 |
91902 |
05.Aug / 10:31 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,465 |
1,600 |
1,465 |
1,495 |
40 |
05.Aug / 10:00 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,10 |
|
8,05 |
8,10 |
8,05 |
8,10 |
4283 |
04.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,20 |
47,20 |
47,00 |
47,20 |
1223 |
04.Aug / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,06 |
|
7,74 |
7,80 |
7,64 |
7,64 |
2300 |
05.Aug / 10:29 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,04 |
|
43,47 |
43,84 |
43,43 |
43,46 |
2202 |
05.Aug / 10:31 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,00 |
|
84,60 |
84,80 |
83,00 |
83,00 |
172 |
05.Aug / 10:12 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,00 |
|
112,80 |
112,80 |
111,20 |
112,40 |
809 |
05.Aug / 10:32 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,05 |
|
21,45 |
21,45 |
21,20 |
21,40 |
850 |
05.Aug / 10:05 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,05 |
|
1,265 |
1,285 |
1,265 |
1,315 |
1100 |
04.Aug / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
0 |
|
3,402 |
3,444 |
3,396 |
3,408 |
29160 |
05.Aug / 10:29 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
11,00 |
11,60 |
11,00 |
11,00 |
8 |
05.Aug / 09:32 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,32 |
|
27,80 |
27,90 |
27,45 |
27,62 |
303273 |
05.Aug / 10:32 |
| DUERR AG O.N. |
TRADE |
|
+0,06 |
|
18,10 |
18,68 |
18,10 |
18,56 |
4750 |
05.Aug / 10:31 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,20 |
|
75,65 |
75,85 |
75,30 |
75,50 |
5646 |
05.Aug / 10:28 |
| E.ON SE NA O.N. |
TRADE |
|
+0,115 |
|
19,145 |
19,255 |
19,030 |
19,185 |
55566 |
05.Aug / 10:31 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
0 |
|
13,61 |
13,67 |
13,57 |
13,63 |
3482 |
05.Aug / 10:29 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,15 |
|
7,20 |
7,20 |
7,20 |
7,05 |
200 |
04.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14,00 |
14,00 |
14,00 |
14,00 |
0 |
05.Aug / 10:16 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+2,20 |
|
142,20 |
145,60 |
142,20 |
145,00 |
781 |
05.Aug / 10:29 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,305 |
|
4,890 |
5,250 |
4,885 |
5,130 |
27226 |
05.Aug / 10:29 |
| ELUMEO SE |
TRADE |
|
-0,05 |
|
1,86 |
1,93 |
1,86 |
1,92 |
1368 |
05.Aug / 09:22 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,016 |
|
1,000 |
1,000 |
0,950 |
0,950 |
4029 |
05.Aug / 10:03 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
67,80 |
69,20 |
67,80 |
68,80 |
39 |
05.Aug / 10:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,50 |
|
36,25 |
36,55 |
35,35 |
35,50 |
3280 |
05.Aug / 10:29 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,03 |
|
17,88 |
18,01 |
17,83 |
17,84 |
36052 |
05.Aug / 10:29 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,002 |
|
3,472 |
3,568 |
3,472 |
3,486 |
146636 |
05.Aug / 10:32 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,74 |
2,74 |
2,74 |
2,74 |
0 |
05.Aug / 10:16 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
11,20 |
11,20 |
11,20 |
11,20 |
1 |
05.Aug / 09:22 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
0 |
|
41,85 |
42,10 |
41,60 |
41,80 |
1534 |
05.Aug / 10:31 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+1,5 |
|
52 |
52 |
52 |
52 |
80 |
05.Aug / 09:05 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,82 |
|
35,76 |
35,92 |
34,76 |
34,92 |
9255 |
05.Aug / 10:29 |
| FORIS AG |
TRADE |
|
-0,02 |
|
3,08 |
3,08 |
3,08 |
3,04 |
2 |
04.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,30 |
|
11,00 |
11,40 |
10,90 |
11,25 |
2401 |
04.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,70 |
|
68,45 |
68,55 |
67,10 |
67,55 |
963 |
05.Aug / 10:30 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,50 |
|
68,15 |
68,30 |
68,00 |
68,30 |
109 |
05.Aug / 10:29 |
| FREENET AG NA O.N. |
TRADE |
|
-0,12 |
|
24,28 |
24,36 |
24,16 |
24,22 |
23018 |
05.Aug / 10:32 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,14 |
|
41,77 |
42,29 |
41,30 |
41,90 |
28182 |
05.Aug / 10:31 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+2,55 |
|
45,28 |
48,31 |
45,28 |
46,91 |
59192 |
05.Aug / 10:32 |
| FRIWO AG O.N. |
TRADE |
|
+0,25 |
|
4,86 |
5,45 |
4,86 |
5,45 |
50 |
05.Aug / 08:01 |
| FUCHS SE NA ST O.N. |
TRADE |
|
0 |
|
35,45 |
35,45 |
35,25 |
35,25 |
667 |
05.Aug / 10:07 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,34 |
|
41,40 |
41,40 |
40,90 |
40,90 |
711 |
05.Aug / 10:18 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,057 |
|
0,419 |
0,419 |
0,419 |
0,365 |
2000 |
04.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
+1,85 |
|
63,70 |
65,65 |
63,70 |
65,65 |
6311 |
05.Aug / 10:28 |
| GELSENWASSER AG |
STG |
|
0 |
|
550 |
550 |
550 |
550 |
0 |
05.Aug / 10:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,32 |
|
27,64 |
28,40 |
27,02 |
27,12 |
25993 |
05.Aug / 10:30 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
13,45 |
13,45 |
13,35 |
13,35 |
625 |
05.Aug / 10:29 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,20 |
|
23,70 |
23,85 |
23,60 |
23,60 |
1297 |
05.Aug / 10:29 |
| GIGASET AG O.N. |
TRADE |
|
+0,0042 |
|
0,0228 |
0,0228 |
0,0228 |
0,0228 |
4386 |
05.Aug / 08:03 |
| GRAMMER AG O.N. |
TRADE |
|
-0,20 |
|
11,00 |
11,00 |
11,00 |
11,00 |
125 |
05.Aug / 09:59 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,16 |
|
12,14 |
12,22 |
12,06 |
12,06 |
1560 |
05.Aug / 10:27 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,10 |
|
6,04 |
6,04 |
5,90 |
5,92 |
2081 |
05.Aug / 09:29 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,045 |
|
4,345 |
4,345 |
4,305 |
4,310 |
43535 |
05.Aug / 10:32 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,70 |
21,70 |
21,60 |
21,60 |
1083 |
05.Aug / 09:54 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,20 |
|
248,00 |
249,80 |
247,20 |
248,40 |
2882 |
05.Aug / 10:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,80 |
|
123,00 |
129,80 |
121,20 |
122,10 |
1419 |
05.Aug / 10:27 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,35 |
|
17,95 |
17,95 |
17,75 |
17,95 |
112 |
05.Aug / 10:29 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-4 |
|
135 |
135 |
135 |
135 |
0 |
05.Aug / 10:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,20 |
|
164,95 |
164,95 |
162,75 |
162,95 |
4374 |
05.Aug / 10:30 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,03 |
|
2,59 |
2,59 |
2,50 |
2,59 |
121 |
05.Aug / 10:29 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,021 |
|
1,399 |
1,418 |
1,393 |
1,410 |
205798 |
05.Aug / 10:29 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,60 |
|
71,70 |
71,80 |
71,60 |
71,80 |
110 |
05.Aug / 10:29 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,064 |
|
3,398 |
3,449 |
3,346 |
3,361 |
48847 |
05.Aug / 10:29 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,50 |
|
71,75 |
72,10 |
71,55 |
72,05 |
212 |
05.Aug / 10:31 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,02 |
|
76,68 |
77,00 |
76,68 |
76,74 |
1079 |
05.Aug / 10:21 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,22 |
|
87,54 |
89,66 |
87,54 |
88,90 |
20742 |
05.Aug / 10:32 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,005 |
|
0,78 |
0,79 |
0,78 |
0,79 |
1900 |
05.Aug / 09:18 |
| HOCHTIEF AG |
TRADE |
|
+3,00 |
|
443,20 |
450,00 |
442,20 |
447,20 |
1664 |
05.Aug / 10:31 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,60 |
|
84,80 |
85,40 |
84,00 |
85,00 |
412 |
05.Aug / 09:39 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,25 |
|
38,15 |
38,32 |
37,95 |
37,96 |
1711 |
05.Aug / 10:02 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,35 |
|
84,95 |
85,75 |
84,45 |
84,45 |
815 |
05.Aug / 10:15 |
| INDUS HOLDING AG |
TRADE |
|
+0,25 |
|
32,55 |
32,90 |
32,45 |
32,80 |
4020 |
05.Aug / 10:29 |
| 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 |
|
-4,38 |
|
64,97 |
64,99 |
60,00 |
60,21 |
423964 |
05.Aug / 10:32 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,95 |
|
47,95 |
47,95 |
46,75 |
46,75 |
191 |
05.Aug / 10:32 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,10 |
|
7,66 |
7,76 |
7,66 |
7,76 |
711 |
05.Aug / 09:58 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,08 |
|
1,575 |
1,600 |
1,465 |
1,550 |
4612 |
05.Aug / 09:29 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,008 |
|
0,340 |
0,340 |
0,340 |
0,340 |
3100 |
05.Aug / 09:13 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,095 |
|
1,705 |
1,730 |
1,705 |
1,675 |
2001 |
04.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,04 |
|
32,24 |
32,24 |
32,00 |
32,04 |
1405 |
05.Aug / 10:31 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
23,80 |
24,20 |
23,80 |
24,10 |
884 |
05.Aug / 10:29 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,30 |
|
39,52 |
40,02 |
39,10 |
39,10 |
9952 |
05.Aug / 10:30 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,20 |
|
57,60 |
57,70 |
57,60 |
57,70 |
124 |
05.Aug / 10:29 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,16 |
|
25,68 |
25,86 |
25,46 |
25,48 |
4453 |
05.Aug / 10:27 |
| K+S AG NA O.N. |
TRADE |
|
+0,07 |
|
14,39 |
14,50 |
14,20 |
14,48 |
7276 |
05.Aug / 10:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,105 |
|
1,775 |
1,775 |
1,775 |
1,775 |
231 |
05.Aug / 08:00 |
| |
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 |
05.Aug / 10:16 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
2,04 |
2,04 |
2,02 |
2,04 |
15665 |
05.Aug / 09:18 |
| KION GROUP AG |
TRADE |
|
-0,10 |
|
41,14 |
41,70 |
40,85 |
40,85 |
4034 |
05.Aug / 10:29 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,08 |
|
2,86 |
2,86 |
2,86 |
2,86 |
100 |
05.Aug / 09:39 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
12,24 |
12,32 |
12,24 |
12,32 |
5239 |
05.Aug / 10:29 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,76 |
|
12,50 |
12,50 |
11,94 |
12,00 |
529 |
05.Aug / 10:21 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,80 |
|
106,30 |
107,30 |
104,90 |
104,90 |
187 |
05.Aug / 09:58 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,06 |
|
9,14 |
9,21 |
9,14 |
9,21 |
1078 |
05.Aug / 08:42 |
| KPS AG NA O.N. |
TRADE |
|
-0,01 |
|
0,235 |
0,257 |
0,210 |
0,214 |
4001 |
05.Aug / 10:29 |
| KRONES AG O.N. |
TRADE |
|
+0,40 |
|
116,20 |
117,00 |
115,40 |
116,00 |
598 |
05.Aug / 10:02 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+12 |
|
986 |
986 |
926 |
970 |
12 |
05.Aug / 10:11 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-15 |
|
874 |
874 |
850 |
851 |
144 |
05.Aug / 10:31 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,40 |
|
72,20 |
72,20 |
71,20 |
71,60 |
84 |
05.Aug / 10:29 |
| LANXESS AG |
TRADE |
|
-0,04 |
|
16,50 |
16,95 |
16,50 |
16,68 |
3939 |
05.Aug / 10:29 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,10 |
|
53,70 |
53,70 |
52,85 |
53,55 |
2693 |
05.Aug / 10:31 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,20 |
|
13,15 |
13,25 |
13,15 |
13,15 |
1584 |
05.Aug / 10:29 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,146 |
0,150 |
0,146 |
0,150 |
0 |
05.Aug / 10:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,65 |
|
15,70 |
16,10 |
15,10 |
15,10 |
12737 |
05.Aug / 10:29 |
| LS TELCOM AG |
TRADE |
|
-0,08 |
|
3,71 |
3,72 |
3,71 |
3,80 |
1868 |
04.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
23,20 |
23,20 |
23,20 |
23,20 |
15 |
05.Aug / 07:30 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,08 |
|
8,496 |
8,684 |
8,458 |
8,570 |
600947 |
05.Aug / 10:31 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
05.Aug / 10:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
177 |
177 |
176 |
176 |
50 |
05.Aug / 10:29 |
| MASTERFLEX O.N. |
TRADE |
|
-0,05 |
|
13,95 |
13,95 |
13,95 |
13,95 |
300 |
05.Aug / 09:19 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,055 |
|
0,905 |
0,905 |
0,905 |
0,905 |
1 |
05.Aug / 08:00 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,07 |
|
3,50 |
3,66 |
3,49 |
3,65 |
2502 |
04.Aug / 22:25 |
| MBB SE O.N. |
TRADE |
|
+0,20 |
|
191,80 |
192,20 |
191,60 |
191,60 |
91 |
05.Aug / 10:27 |
| MEDICLIN AG |
TRADE |
|
0 |
|
4,32 |
4,32 |
4,32 |
4,32 |
400 |
05.Aug / 10:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,10 |
|
11,22 |
11,22 |
11,10 |
11,18 |
1454 |
05.Aug / 10:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,23 |
|
48,345 |
48,495 |
47,895 |
47,920 |
69739 |
05.Aug / 10:32 |
| MERCK KGAA O.N. |
TRADE |
|
-1,40 |
|
146,50 |
146,85 |
144,45 |
144,45 |
3120 |
05.Aug / 10:29 |
| META WOLF AG INH O.N. |
STG |
|
+0,29 |
|
4,86 |
5,15 |
4,86 |
5,15 |
0 |
05.Aug / 10:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,80 |
23,80 |
23,80 |
23,60 |
1 |
03.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,005 |
|
1,190 |
1,200 |
1,190 |
1,200 |
954 |
05.Aug / 09:39 |
| MLP SE INH. O.N. |
TRADE |
|
-0,10 |
|
7,81 |
7,81 |
7,73 |
7,73 |
2790 |
05.Aug / 10:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,70 |
|
372,10 |
377,00 |
371,60 |
376,10 |
1394 |
05.Aug / 10:27 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,14 |
|
4,84 |
4,84 |
4,54 |
4,70 |
7 |
04.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,80 |
|
516,80 |
519,80 |
514,60 |
516,60 |
3427 |
05.Aug / 10:32 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,15 |
|
27,15 |
27,15 |
26,85 |
26,90 |
6630 |
05.Aug / 10:32 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,40 |
30,40 |
30,20 |
30,40 |
592 |
05.Aug / 10:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,20 |
|
78,30 |
78,50 |
78,25 |
78,50 |
2271 |
05.Aug / 10:21 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,85 |
|
57,90 |
58,00 |
56,90 |
57,10 |
14483 |
05.Aug / 10:32 |
| |
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 |
|
+0,13 |
|
3,61 |
3,88 |
3,61 |
3,88 |
3 |
05.Aug / 08:01 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,138 |
|
1,408 |
1,530 |
1,408 |
1,530 |
2 |
05.Aug / 08:24 |
| NORDEX SE O.N. |
TRADE |
|
-1,44 |
|
39,94 |
40,34 |
38,68 |
38,70 |
25513 |
05.Aug / 10:31 |
| NORDWEST HANDEL AG |
STG |
|
-0,40 |
|
16,30 |
16,30 |
16,30 |
16,30 |
0 |
05.Aug / 10:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
0 |
|
18,66 |
18,66 |
18,50 |
18,56 |
528 |
05.Aug / 10:14 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-8,50 |
|
271,00 |
272,50 |
250,00 |
250,00 |
4512 |
05.Aug / 10:32 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,06 |
|
4,58 |
4,58 |
4,58 |
4,74 |
19 |
04.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,10 |
18,70 |
18,10 |
18,70 |
0 |
05.Aug / 10:16 |
| PAION AG INH O.N. |
TRADE |
|
-0,0065 |
|
0,0605 |
0,0605 |
0,0500 |
0,0650 |
12239 |
04.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,002 |
|
0,088 |
0,088 |
0,088 |
0,088 |
0 |
05.Aug / 10:16 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,045 |
|
1,580 |
1,775 |
1,580 |
1,730 |
42 |
05.Aug / 09:06 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,03 |
|
7,36 |
7,38 |
7,33 |
7,35 |
2227 |
05.Aug / 10:29 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,49 |
0,49 |
0,44 |
0,44 |
250 |
05.Aug / 10:16 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,80 |
|
166,00 |
166,00 |
166,00 |
166,00 |
3 |
05.Aug / 08:00 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,06 |
|
2,26 |
2,26 |
2,06 |
2,18 |
1200 |
04.Aug / 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 |
05.Aug / 10:16 |
| PITTLER MA.FABR. AG |
STG |
|
-0,10 |
|
1,70 |
1,70 |
1,60 |
1,60 |
0 |
05.Aug / 10:16 |
| PNE AG NA O.N. |
TRADE |
|
-0,02 |
|
10,60 |
10,60 |
10,60 |
10,60 |
283 |
05.Aug / 09:07 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,11 |
|
29,42 |
29,44 |
29,21 |
29,21 |
13895 |
05.Aug / 10:31 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,01 |
|
8,29 |
8,29 |
8,21 |
8,21 |
1283 |
05.Aug / 10:16 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,018 |
|
3,582 |
3,638 |
3,582 |
3,624 |
5974 |
05.Aug / 10:31 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
44,90 |
44,90 |
44,90 |
45,00 |
50 |
04.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,50 |
|
27,44 |
27,44 |
26,76 |
26,89 |
36894 |
05.Aug / 10:31 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,10 |
|
35,08 |
35,36 |
34,86 |
35,04 |
2168 |
05.Aug / 10:07 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
22,60 |
23,00 |
22,60 |
22,80 |
1303 |
04.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
13,80 |
13,80 |
13,80 |
13,80 |
10 |
05.Aug / 09:50 |
| RATIONAL AG |
TRADE |
|
-2,50 |
|
682,00 |
682,00 |
680,00 |
680,00 |
42 |
05.Aug / 09:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
1,03 |
1,03 |
1,03 |
1,03 |
300 |
05.Aug / 08:52 |
| RHEINMETALL AG |
TRADE |
|
+20,20 |
|
1206,20 |
1229,80 |
1206,20 |
1224,40 |
15904 |
05.Aug / 10:32 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
12,90 |
12,90 |
12,60 |
12,70 |
1149 |
04.Aug / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,62 |
2,72 |
2,62 |
2,70 |
11892 |
04.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,02 |
|
56,80 |
57,28 |
56,44 |
56,74 |
21035 |
05.Aug / 10:32 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,15 |
|
21,15 |
21,20 |
21,10 |
21,10 |
396 |
05.Aug / 09:33 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,25 |
|
55,35 |
56,55 |
55,05 |
56,50 |
1780 |
05.Aug / 10:31 |
| SAP SE O.N. |
TRADE |
|
-0,30 |
|
168,40 |
170,32 |
167,30 |
168,84 |
55976 |
05.Aug / 10:32 |
| SARTORIUS AG O.N. |
TRADE |
|
-2,80 |
|
187,80 |
187,80 |
185,40 |
185,40 |
88 |
05.Aug / 10:07 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,90 |
|
228,00 |
230,70 |
226,30 |
226,30 |
334 |
05.Aug / 10:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,15 |
|
13,95 |
14,15 |
13,85 |
14,00 |
5076 |
04.Aug / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,70 |
|
22,65 |
23,00 |
22,05 |
22,15 |
7918 |
05.Aug / 10:31 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,02 |
|
5,26 |
5,52 |
5,22 |
5,36 |
2023 |
04.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,70 |
|
76,70 |
76,70 |
75,05 |
75,60 |
2321 |
05.Aug / 10:31 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,00 |
|
182,80 |
182,80 |
180,80 |
180,80 |
44 |
05.Aug / 10:19 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
14,55 |
14,55 |
14,55 |
14,55 |
200 |
05.Aug / 10:14 |
| SFC ENERGY AG |
TRADE |
|
+0,10 |
|
20,20 |
20,65 |
20,20 |
20,30 |
1319 |
05.Aug / 10:30 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,01 |
|
4,070 |
4,075 |
3,970 |
4,050 |
33799 |
05.Aug / 10:05 |
| SIEMENS AG NA O.N. |
TRADE |
|
-3,20 |
|
289,45 |
291,25 |
285,35 |
285,85 |
20380 |
05.Aug / 10:32 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,86 |
|
155,00 |
158,52 |
151,20 |
152,70 |
166655 |
05.Aug / 10:32 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,04 |
|
39,03 |
39,44 |
38,98 |
39,06 |
10985 |
05.Aug / 10:32 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,60 |
|
80,15 |
80,95 |
80,00 |
80,15 |
2155 |
05.Aug / 09:51 |
| SIMONA AG O.N. |
STG |
|
-1,00 |
|
72,50 |
72,50 |
72,50 |
72,50 |
0 |
05.Aug / 10:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,06 |
|
7,42 |
7,42 |
7,32 |
7,40 |
1451 |
05.Aug / 10:29 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,17 |
|
0,19 |
0,19 |
0,19 |
0,19 |
0 |
05.Aug / 10:16 |
| SIXT SE ST O.N. |
TRADE |
|
+0,05 |
|
70,50 |
71,15 |
70,50 |
70,60 |
474 |
05.Aug / 10:29 |
| SIXT SE VZO O.N. |
TRADE |
|
0 |
|
59,30 |
59,70 |
59,20 |
59,40 |
690 |
05.Aug / 10:29 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,00 |
|
55,15 |
56,20 |
53,40 |
53,40 |
3897 |
05.Aug / 10:32 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
81,60 |
81,60 |
81,60 |
81,60 |
45 |
05.Aug / 08:33 |
| SOFTING AG IN O.N. |
TRADE |
|
0 |
|
2,46 |
2,50 |
2,31 |
2,45 |
3582 |
03.Aug / 22:25 |
| |
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 |
|
+0,32 |
|
16,16 |
16,42 |
16,00 |
16,30 |
7889 |
05.Aug / 10:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,00 |
|
98,10 |
98,10 |
98,10 |
98,10 |
8 |
05.Aug / 10:21 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,20 |
|
20,30 |
20,40 |
20,15 |
20,35 |
351 |
04.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,22 |
|
40,82 |
41,00 |
40,68 |
40,92 |
3770 |
05.Aug / 10:30 |
| STS GROUP AG O.N. |
TRADE |
|
-0,06 |
|
2,80 |
2,80 |
2,80 |
2,80 |
700 |
05.Aug / 09:39 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,12 |
|
11,10 |
11,20 |
11,10 |
11,20 |
1220 |
05.Aug / 10:16 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,20 |
|
79,10 |
81,00 |
77,50 |
77,50 |
7629 |
05.Aug / 10:31 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,20 |
|
8,20 |
8,60 |
8,20 |
8,30 |
1125 |
05.Aug / 10:11 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,36 |
|
91,04 |
91,60 |
91,04 |
91,48 |
795 |
05.Aug / 10:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,025 |
|
1,245 |
1,245 |
1,245 |
1,245 |
1029 |
05.Aug / 10:04 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,13 |
|
14,19 |
14,20 |
13,99 |
13,99 |
3755 |
05.Aug / 10:05 |
| TAKKT AG O.N. |
TRADE |
|
-0,03 |
|
2,395 |
2,395 |
2,305 |
2,305 |
401 |
05.Aug / 09:58 |
| TALANX AG NA O.N. |
TRADE |
|
+0,60 |
|
115,60 |
116,30 |
115,40 |
116,30 |
1635 |
05.Aug / 10:32 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,0300 |
0,0300 |
0,0300 |
0,0300 |
0 |
05.Aug / 07:32 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,035 |
|
6,510 |
6,570 |
6,460 |
6,475 |
33948 |
05.Aug / 10:31 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,30 |
|
29,45 |
29,55 |
28,95 |
29,00 |
4415 |
05.Aug / 09:56 |
| 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 |
|
-0,0015 |
|
0,0045 |
0,0045 |
0,0045 |
0,0060 |
500 |
04.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,03 |
|
12,645 |
12,800 |
12,565 |
12,630 |
52747 |
05.Aug / 10:31 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,035 |
|
7,900 |
7,975 |
7,895 |
7,915 |
9319 |
05.Aug / 10:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,16 |
|
40,96 |
41,08 |
40,52 |
40,52 |
3014 |
05.Aug / 10:31 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,014 |
|
0,132 |
0,132 |
0,132 |
0,132 |
15118 |
05.Aug / 10:28 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,45 |
|
42,65 |
42,65 |
42,05 |
42,05 |
190 |
05.Aug / 10:29 |
| UNITED LABELS O.N. |
TRADE |
|
-0,054 |
|
0,976 |
0,976 |
0,976 |
0,988 |
14 |
04.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,48 |
|
23,70 |
23,72 |
23,12 |
23,12 |
5664 |
05.Aug / 10:19 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,60 |
|
59,60 |
60,80 |
57,40 |
59,20 |
1730 |
04.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,06 |
|
29,32 |
29,98 |
29,14 |
29,46 |
5195 |
05.Aug / 10:29 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
15,60 |
15,60 |
15,50 |
15,60 |
1999 |
05.Aug / 10:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,20 |
|
5,16 |
5,16 |
4,93 |
4,96 |
333 |
05.Aug / 09:07 |
| FAMICORD AG |
TRADE |
|
0 |
|
3,06 |
3,06 |
2,67 |
2,80 |
776 |
04.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,15 |
|
78,00 |
78,05 |
77,35 |
77,55 |
3635 |
05.Aug / 10:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,30 |
|
77,18 |
77,24 |
76,56 |
76,60 |
20309 |
05.Aug / 10:30 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,08 |
|
3,880 |
4,155 |
3,880 |
4,155 |
361 |
05.Aug / 10:29 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,19 |
|
21,66 |
21,79 |
21,20 |
21,47 |
232880 |
05.Aug / 10:32 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,60 |
|
58,55 |
59,05 |
58,10 |
58,10 |
2236 |
05.Aug / 10:31 |
| WACKER CHEMIE O.N. |
TRADE |
|
+4,60 |
|
92,35 |
96,60 |
92,35 |
96,35 |
13609 |
05.Aug / 10:31 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,05 |
|
22,35 |
22,50 |
22,30 |
22,45 |
1359 |
05.Aug / 10:29 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9 |
9 |
9 |
9 |
0 |
05.Aug / 10:16 |
| WASHTEC AG O.N. |
TRADE |
|
-0,40 |
|
38,10 |
38,80 |
37,90 |
38,00 |
633 |
05.Aug / 10:02 |
| |
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 |
|
-0,30 |
|
13,95 |
13,95 |
13,95 |
13,95 |
6 |
05.Aug / 10:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,70 |
17,70 |
17,70 |
17,70 |
0 |
05.Aug / 10:16 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,1900 |
0,1900 |
0,1900 |
0,1745 |
50 |
03.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,08 |
|
14,60 |
14,68 |
14,50 |
14,68 |
1925 |
05.Aug / 10:12 |
| YOC AG O.N. |
TRADE |
|
-0,30 |
|
5,54 |
5,54 |
5,54 |
5,54 |
25 |
05.Aug / 08:33 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,042 |
|
0,328 |
0,354 |
0,326 |
0,354 |
0 |
05.Aug / 10:16 |
| ZALANDO SE |
TRADE |
|
-0,42 |
|
25,36 |
25,69 |
24,68 |
24,96 |
171163 |
05.Aug / 10:32 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,10 |
|
44,80 |
45,40 |
43,90 |
44,50 |
1182 |
05.Aug / 09:21 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
