| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,45 |
|
20,50 |
21,15 |
20,50 |
20,85 |
1412 |
29.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,474 |
0,474 |
0,474 |
0,472 |
145 |
27.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,02 |
|
8,10 |
8,10 |
8,10 |
8,12 |
11 |
29.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,005 |
|
1,080 |
1,080 |
1,015 |
1,040 |
8294 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,03 |
|
1,715 |
1,730 |
1,700 |
1,715 |
1446 |
29.Jul / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,10 |
|
7,65 |
7,65 |
7,65 |
7,75 |
2 |
29.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,05 |
|
1,51 |
1,52 |
1,51 |
1,57 |
124 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+2,00 |
|
59,10 |
61,80 |
58,90 |
60,80 |
2538 |
29.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,05 |
|
179,95 |
182,45 |
179,00 |
180,75 |
27096 |
29.Jul / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,10 |
23,20 |
23,10 |
23,10 |
277 |
29.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
30.Jul / 04:06 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,63 |
|
33,61 |
34,85 |
31,91 |
33,08 |
181226 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
3,14 |
3,14 |
3,12 |
3,16 |
160 |
29.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
67,40 |
67,80 |
67,40 |
67,60 |
1013 |
29.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,20 |
12,20 |
12,20 |
12,10 |
87 |
24.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,55 |
|
17,20 |
17,45 |
16,45 |
16,65 |
5315 |
29.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-6,40 |
|
430,10 |
433,50 |
426,50 |
427,50 |
41388 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,60 |
|
173,10 |
174,60 |
172,00 |
173,50 |
1187 |
29.Jul / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+1,15 |
|
23,05 |
24,70 |
22,00 |
24,70 |
3858 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,50 |
|
88,70 |
90,50 |
86,20 |
88,30 |
9326 |
29.Jul / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,40 |
|
13,35 |
13,90 |
13,10 |
13,75 |
19134 |
29.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+2,10 |
|
174,90 |
177,80 |
174,40 |
175,50 |
2373 |
29.Jul / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-1,68 |
|
23,92 |
24,66 |
19,85 |
22,62 |
256623 |
29.Jul / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,005 |
|
1,995 |
1,995 |
1,920 |
2,000 |
3239 |
29.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+1,945 |
|
49,00 |
51,26 |
49,00 |
50,79 |
354813 |
29.Jul / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,95 |
|
24,15 |
24,55 |
23,25 |
23,35 |
6628 |
29.Jul / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,04 |
|
6,32 |
6,44 |
6,32 |
6,44 |
522 |
29.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,38 |
|
59,74 |
60,88 |
59,06 |
60,42 |
121785 |
29.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,34 |
|
46,83 |
47,73 |
46,64 |
47,51 |
69747 |
29.Jul / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,45 |
|
10,10 |
11,00 |
9,90 |
10,40 |
2066 |
29.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,05 |
|
2,650 |
2,710 |
2,620 |
2,695 |
22619 |
29.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,20 |
|
36,74 |
37,90 |
36,56 |
37,18 |
122851 |
29.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,00 |
|
79,50 |
81,86 |
79,20 |
81,34 |
31389 |
29.Jul / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,06 |
|
3,18 |
3,24 |
3,15 |
3,27 |
4361 |
29.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,28 |
|
8,54 |
8,60 |
8,28 |
8,60 |
626 |
29.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,03 |
|
3,09 |
3,20 |
3,09 |
3,11 |
2762 |
29.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,30 |
|
48,20 |
48,20 |
47,80 |
47,80 |
1224 |
29.Jul / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,05 |
|
2,52 |
2,64 |
2,52 |
2,57 |
1686 |
29.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-1,20 |
|
82,00 |
82,45 |
81,05 |
81,30 |
12270 |
29.Jul / 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 |
|
+0,005 |
|
3,075 |
3,090 |
3,035 |
3,065 |
196684 |
29.Jul / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,03 |
|
2,73 |
2,81 |
2,73 |
2,77 |
5778 |
29.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,014 |
|
0,932 |
0,980 |
0,932 |
0,948 |
53787 |
29.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,86 |
|
60,70 |
62,48 |
59,80 |
61,54 |
12309 |
29.Jul / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,20 |
|
20,40 |
20,40 |
20,30 |
20,60 |
1340 |
29.Jul / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
29.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,55 |
|
24,20 |
25,40 |
24,20 |
24,90 |
10658 |
29.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21 |
21 |
21 |
21 |
0 |
29.Jul / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,16 |
|
28,42 |
30,22 |
28,36 |
29,82 |
56254 |
29.Jul / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0,0520 |
0,0520 |
0,0520 |
0,0595 |
4017 |
10.Jun / 00:00 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,015 |
|
4,120 |
4,165 |
4,060 |
4,100 |
4762 |
29.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,08 |
|
7,20 |
7,44 |
7,14 |
7,40 |
6753 |
29.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,20 |
|
98,10 |
98,80 |
97,50 |
97,90 |
1488 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0115 |
|
0,0125 |
0,0125 |
0,0125 |
0,0225 |
4 |
29.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,84 |
|
37,31 |
37,86 |
36,77 |
36,75 |
217880 |
29.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-2,08 |
|
72,12 |
73,50 |
70,18 |
70,28 |
12893 |
29.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,00 |
60,00 |
59,90 |
60,00 |
1332 |
29.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
61,15 |
62,20 |
60,75 |
61,05 |
18423 |
29.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,25 |
|
47,61 |
48,47 |
47,61 |
48,25 |
106015 |
29.Jul / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,80 |
28,00 |
27,80 |
28,00 |
201 |
23.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,34 |
|
37,81 |
37,94 |
37,40 |
37,55 |
23524 |
29.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,06 |
|
2,42 |
2,42 |
2,30 |
2,36 |
1295 |
29.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,028 |
|
0,350 |
0,350 |
0,348 |
0,384 |
155 |
29.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+1,55 |
|
41,55 |
43,15 |
41,55 |
42,80 |
3253 |
29.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,005 |
|
31,490 |
32,780 |
31,005 |
31,045 |
1213930 |
29.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,10 |
|
266,20 |
271,00 |
265,40 |
269,70 |
7712 |
29.Jul / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,30 |
|
18,36 |
18,48 |
18,24 |
18,44 |
4512 |
29.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,28 |
|
57,16 |
57,64 |
56,94 |
57,16 |
61254 |
29.Jul / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,30 |
|
18,78 |
18,78 |
18,36 |
18,46 |
2282 |
29.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,32 |
|
10,010 |
10,080 |
9,605 |
9,785 |
402517 |
29.Jul / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,065 |
|
1,460 |
1,595 |
1,460 |
1,510 |
879 |
29.Jul / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,00 |
8,00 |
8,00 |
7,95 |
300 |
29.Jul / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,30 |
|
47,00 |
47,40 |
47,00 |
47,00 |
6 |
29.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,24 |
|
7,94 |
7,98 |
7,78 |
7,92 |
38 |
29.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,61 |
|
45,10 |
46,88 |
44,05 |
44,26 |
59360 |
29.Jul / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,20 |
|
76,00 |
76,60 |
75,20 |
76,00 |
762 |
29.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,30 |
|
96,00 |
96,80 |
95,40 |
96,20 |
622 |
29.Jul / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,05 |
|
21,10 |
21,30 |
21,00 |
21,15 |
8508 |
29.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,035 |
|
1,280 |
1,280 |
1,280 |
1,345 |
1 |
29.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,034 |
|
3,510 |
3,548 |
3,402 |
3,426 |
163897 |
29.Jul / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
11,70 |
11,70 |
11,70 |
11,50 |
100 |
29.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,11 |
|
27,50 |
27,68 |
27,09 |
27,39 |
399583 |
29.Jul / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,18 |
|
17,96 |
18,16 |
17,74 |
17,84 |
10663 |
29.Jul / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-3,65 |
|
71,85 |
72,35 |
66,35 |
68,70 |
58922 |
29.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,53 |
|
18,965 |
19,120 |
18,555 |
18,625 |
194760 |
29.Jul / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,14 |
|
13,79 |
13,95 |
13,52 |
13,87 |
16291 |
29.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,15 |
|
6,95 |
6,95 |
6,95 |
7,10 |
59 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14 |
14 |
14 |
14 |
0 |
29.Jul / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-8,80 |
|
145,00 |
145,20 |
136,80 |
138,00 |
6161 |
29.Jul / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,07 |
|
4,765 |
4,895 |
4,765 |
4,815 |
1445 |
29.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,12 |
|
1,79 |
1,79 |
1,79 |
1,69 |
3 |
29.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,093 |
|
1,025 |
1,030 |
0,930 |
0,980 |
53848 |
29.Jul / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
69,00 |
69,40 |
68,40 |
68,40 |
419 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,25 |
|
33,55 |
34,85 |
33,55 |
34,15 |
9712 |
29.Jul / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,34 |
|
16,89 |
17,45 |
16,89 |
17,37 |
276754 |
29.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,054 |
|
3,518 |
3,538 |
3,452 |
3,478 |
210029 |
29.Jul / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,74 |
2,78 |
2,74 |
2,74 |
51000 |
29.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
11,20 |
11,20 |
11,10 |
11,10 |
501 |
29.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,40 |
|
41,45 |
41,80 |
41,05 |
41,35 |
11135 |
29.Jul / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
51,00 |
51,00 |
51,00 |
51,50 |
2 |
29.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,24 |
|
36,64 |
37,54 |
36,40 |
36,70 |
21253 |
29.Jul / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,12 |
3,12 |
3,12 |
3,18 |
200 |
27.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,45 |
|
11,05 |
11,15 |
10,90 |
10,90 |
1576 |
29.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,55 |
|
68,10 |
68,20 |
66,05 |
66,30 |
5702 |
29.Jul / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,30 |
|
68,25 |
68,45 |
66,95 |
67,20 |
3377 |
29.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,12 |
|
25,20 |
25,40 |
24,94 |
25,08 |
63791 |
29.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,22 |
|
43,05 |
44,08 |
43,05 |
43,39 |
28968 |
29.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,27 |
|
44,30 |
45,04 |
44,07 |
44,42 |
106895 |
29.Jul / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
4,60 |
4,60 |
4,40 |
4,50 |
137 |
28.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,35 |
|
34,65 |
35,20 |
34,40 |
34,90 |
8423 |
29.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,06 |
|
40,40 |
41,56 |
40,40 |
41,34 |
9691 |
29.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,386 |
0,386 |
0,386 |
0,362 |
2600 |
28.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,75 |
|
63,25 |
63,50 |
62,55 |
62,60 |
8528 |
29.Jul / 22:25 |
| GELSENWASSER AG |
STG |
|
+15,00 |
|
545 |
560 |
545 |
560 |
6 |
29.Jul / 18:58 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+1,78 |
|
29,30 |
30,70 |
28,12 |
28,58 |
245483 |
29.Jul / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
13,25 |
13,25 |
13,10 |
13,15 |
3103 |
29.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+1,60 |
|
22,45 |
24,25 |
22,45 |
24,00 |
42676 |
29.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,004 |
|
0,0200 |
0,0200 |
0,0118 |
0,0158 |
1280 |
29.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
10,30 |
10,50 |
10,30 |
10,40 |
2 |
29.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,02 |
|
12,10 |
12,30 |
12,02 |
12,12 |
29375 |
29.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,02 |
|
5,90 |
6,48 |
5,90 |
6,14 |
19857 |
29.Jul / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,03 |
|
4,435 |
4,470 |
4,400 |
4,425 |
87154 |
29.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,70 |
21,80 |
21,60 |
21,80 |
2247 |
29.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,20 |
|
257,40 |
258,20 |
252,60 |
255,60 |
10487 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,40 |
|
125,00 |
128,00 |
124,30 |
125,80 |
650 |
29.Jul / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,05 |
|
17,55 |
17,75 |
17,55 |
17,70 |
2096 |
29.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
115 |
115 |
113 |
115 |
0 |
29.Jul / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,15 |
|
169,20 |
172,15 |
167,10 |
168,45 |
11824 |
29.Jul / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,07 |
|
2,54 |
2,63 |
2,51 |
2,53 |
3230 |
29.Jul / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,017 |
|
1,363 |
1,389 |
1,363 |
1,378 |
217509 |
29.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
71,60 |
71,60 |
71,60 |
71,60 |
14 |
29.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,193 |
|
3,499 |
3,699 |
3,392 |
3,675 |
87409 |
29.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,55 |
|
71,85 |
72,20 |
71,55 |
71,40 |
1246 |
29.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,28 |
|
76,60 |
77,00 |
75,48 |
76,08 |
7971 |
29.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,26 |
|
84,32 |
86,00 |
81,82 |
84,20 |
72768 |
29.Jul / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,015 |
|
0,775 |
0,775 |
0,775 |
0,785 |
200 |
29.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-4,80 |
|
424,00 |
436,00 |
415,00 |
423,60 |
13759 |
29.Jul / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,60 |
|
83,30 |
85,10 |
82,90 |
84,60 |
6871 |
29.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,09 |
|
38,08 |
38,20 |
37,92 |
37,84 |
3897 |
29.Jul / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,90 |
|
80,85 |
82,55 |
79,60 |
81,40 |
3750 |
29.Jul / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+2,10 |
|
27,50 |
29,95 |
27,25 |
29,80 |
18212 |
29.Jul / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
200 |
21.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-3,41 |
|
56,90 |
57,85 |
53,75 |
54,33 |
459037 |
29.Jul / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-1,10 |
|
48,65 |
49,20 |
47,95 |
48,10 |
649 |
29.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,04 |
|
7,58 |
7,76 |
7,58 |
7,82 |
8786 |
29.Jul / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,07 |
|
1,835 |
1,835 |
1,705 |
1,710 |
19328 |
29.Jul / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,340 |
0,340 |
0,340 |
0,346 |
8000 |
28.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,005 |
|
1,615 |
1,615 |
1,615 |
1,620 |
250 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,92 |
|
33,82 |
33,88 |
32,60 |
32,90 |
36304 |
29.Jul / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,60 |
|
23,00 |
23,50 |
23,00 |
23,40 |
8059 |
29.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,40 |
|
35,52 |
36,44 |
34,26 |
34,46 |
36827 |
29.Jul / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,60 |
|
57,10 |
57,50 |
56,10 |
57,10 |
807 |
29.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,16 |
|
24,96 |
25,24 |
24,74 |
24,98 |
17888 |
29.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,03 |
|
14,77 |
15,04 |
14,57 |
14,68 |
33441 |
29.Jul / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,085 |
|
1,755 |
1,795 |
1,755 |
1,860 |
1133 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,70 |
0 |
29.Jul / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,84 |
1,87 |
1,81 |
1,83 |
2099 |
28.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,15 |
|
42,21 |
42,71 |
41,86 |
41,99 |
5969 |
29.Jul / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,92 |
2,92 |
2,92 |
2,96 |
900 |
27.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,34 |
12,34 |
12,26 |
12,32 |
5768 |
29.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,12 |
|
12,50 |
12,60 |
12,00 |
12,22 |
4330 |
29.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,20 |
|
108,30 |
111,40 |
107,40 |
109,20 |
4325 |
29.Jul / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,15 |
|
8,77 |
9,11 |
8,77 |
9,03 |
5702 |
29.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,009 |
|
0,211 |
0,230 |
0,202 |
0,221 |
95674 |
29.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+3,00 |
|
115,00 |
120,80 |
115,00 |
117,60 |
13943 |
29.Jul / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
952 |
952 |
928 |
942 |
58 |
29.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+5,00 |
|
825 |
835 |
814 |
829 |
144 |
29.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,90 |
|
71,70 |
72,60 |
71,70 |
72,40 |
803 |
29.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,35 |
|
15,48 |
16,08 |
15,41 |
15,85 |
45117 |
29.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,00 |
|
53,65 |
53,75 |
52,45 |
52,35 |
17445 |
29.Jul / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,10 |
|
13,20 |
13,40 |
13,00 |
13,20 |
21338 |
29.Jul / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,004 |
|
0,170 |
0,170 |
0,166 |
0,166 |
15000 |
29.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
0 |
|
13,75 |
14,35 |
13,05 |
13,80 |
69723 |
29.Jul / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,42 |
|
3,87 |
3,87 |
3,87 |
3,72 |
150 |
29.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
23,00 |
23,20 |
23,00 |
23,20 |
867 |
29.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,22 |
|
8,946 |
9,034 |
8,842 |
8,868 |
290048 |
29.Jul / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
364 |
364 |
362 |
362 |
0 |
29.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
176,50 |
177,50 |
174,50 |
176,00 |
195 |
29.Jul / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,20 |
|
13,95 |
14,20 |
13,95 |
14,00 |
406 |
29.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0,95 |
0,95 |
0,89 |
0,95 |
328 |
28.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
0 |
|
3,60 |
3,63 |
3,54 |
3,57 |
1165 |
28.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
+0,60 |
|
191,20 |
192,40 |
188,20 |
191,80 |
715 |
29.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,06 |
|
4,28 |
4,28 |
4,20 |
4,16 |
1180 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,36 |
|
11,30 |
11,52 |
10,82 |
11,14 |
80588 |
29.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,06 |
|
46,495 |
47,150 |
45,840 |
46,750 |
171768 |
29.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,70 |
|
143,45 |
145,05 |
143,15 |
144,85 |
8875 |
29.Jul / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
5,10 |
5,20 |
5,05 |
5,20 |
0 |
29.Jul / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,40 |
|
22,60 |
22,60 |
22,60 |
23,20 |
60 |
29.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,005 |
|
1,115 |
1,185 |
1,115 |
1,200 |
703 |
29.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,62 |
|
7,41 |
8,10 |
7,37 |
7,95 |
142354 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-3,20 |
|
359,90 |
363,00 |
353,80 |
356,70 |
4137 |
29.Jul / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,72 |
4,72 |
4,72 |
4,58 |
1 |
28.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-4,60 |
|
526,00 |
526,00 |
516,40 |
521,60 |
11915 |
29.Jul / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,15 |
|
27,05 |
27,30 |
26,70 |
27,05 |
13606 |
29.Jul / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,20 |
30,30 |
30,20 |
30,20 |
825 |
29.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,20 |
|
76,35 |
77,05 |
76,35 |
76,65 |
907 |
29.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,85 |
|
65,20 |
67,65 |
65,20 |
67,05 |
28167 |
29.Jul / 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 |
|
+0,21 |
|
3,40 |
3,73 |
3,34 |
3,73 |
2924 |
29.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,028 |
|
1,322 |
1,510 |
1,322 |
1,372 |
329 |
29.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+1,26 |
|
39,00 |
40,10 |
37,84 |
38,66 |
145871 |
29.Jul / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,10 |
|
16,20 |
17,00 |
16,00 |
16,50 |
500 |
29.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,04 |
|
18,10 |
18,40 |
18,10 |
18,20 |
1648 |
29.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-5,50 |
|
235,50 |
239,50 |
228,00 |
231,50 |
2726 |
29.Jul / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,10 |
|
4,86 |
4,88 |
4,76 |
4,82 |
110 |
29.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,00 |
18,60 |
18,00 |
18,30 |
0 |
29.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,011 |
|
0,0700 |
0,0700 |
0,0605 |
0,0650 |
6156 |
29.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,20 |
|
0,41 |
0,41 |
0,40 |
0,40 |
9020 |
29.Jul / 11:59 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,09 |
|
1,71 |
1,71 |
1,62 |
1,67 |
1897 |
29.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,06 |
|
7,32 |
7,38 |
7,26 |
7,31 |
12051 |
29.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,39 |
0,44 |
0,35 |
0,39 |
0 |
29.Jul / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,80 |
|
163,60 |
163,60 |
162,20 |
161,80 |
78 |
29.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,02 |
|
2,02 |
2,08 |
1,86 |
1,99 |
28834 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,44 |
0,44 |
0,44 |
0,44 |
0 |
29.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
29.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,18 |
|
10,62 |
10,76 |
10,38 |
10,66 |
5942 |
29.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,32 |
|
28,37 |
29,37 |
28,37 |
29,04 |
56605 |
29.Jul / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,05 |
|
8,29 |
8,29 |
8,11 |
8,15 |
31651 |
29.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,064 |
|
3,636 |
3,740 |
3,592 |
3,636 |
29922 |
29.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,80 |
|
44,60 |
44,60 |
44,40 |
44,80 |
2432 |
29.Jul / 22:25 |
| PUMA SE |
TRADE |
|
-0,16 |
|
28,87 |
29,60 |
28,74 |
28,80 |
70251 |
29.Jul / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,94 |
|
32,80 |
33,08 |
31,00 |
31,20 |
28392 |
29.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
23,40 |
23,80 |
23,40 |
23,20 |
570 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
13,50 |
13,60 |
13,50 |
13,50 |
927 |
29.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
+6,50 |
|
670,50 |
683,00 |
670,50 |
674,50 |
689 |
29.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,02 |
|
1,04 |
1,09 |
1,04 |
1,11 |
630 |
29.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+62,00 |
|
1109,60 |
1187,80 |
1058,00 |
1154,80 |
93844 |
29.Jul / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
13,00 |
13,10 |
12,70 |
13,00 |
309 |
29.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
2,68 |
2,70 |
2,64 |
2,66 |
5272 |
29.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-1,62 |
|
57,22 |
57,98 |
55,54 |
55,70 |
109823 |
29.Jul / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,45 |
|
20,70 |
21,65 |
20,70 |
21,25 |
29875 |
29.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-2,85 |
|
54,00 |
54,00 |
50,20 |
51,10 |
13729 |
29.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+4,94 |
|
157,66 |
164,72 |
156,50 |
162,74 |
402874 |
29.Jul / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+2,20 |
|
174,80 |
178,40 |
174,60 |
177,20 |
78 |
29.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+2,70 |
|
221,90 |
226,00 |
220,90 |
223,50 |
6817 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,40 |
|
13,70 |
14,25 |
13,55 |
13,90 |
6664 |
29.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,45 |
|
21,30 |
22,15 |
21,30 |
22,10 |
19646 |
29.Jul / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,22 |
|
5,16 |
5,16 |
4,90 |
4,96 |
986 |
29.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+3,80 |
|
75,00 |
79,70 |
74,70 |
79,20 |
42802 |
29.Jul / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+10,20 |
|
165,40 |
180,60 |
165,40 |
178,00 |
2566 |
29.Jul / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,25 |
|
14,90 |
14,90 |
14,60 |
14,60 |
1728 |
29.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,60 |
|
19,00 |
19,30 |
18,74 |
18,82 |
23825 |
29.Jul / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,09 |
|
3,650 |
3,730 |
3,600 |
3,635 |
54609 |
29.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,95 |
|
270,55 |
274,30 |
269,60 |
271,05 |
34515 |
29.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-5,58 |
|
138,00 |
140,16 |
133,12 |
133,44 |
274644 |
29.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+1,86 |
|
36,06 |
37,95 |
35,71 |
37,61 |
145042 |
29.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-5,05 |
|
72,50 |
73,15 |
67,15 |
68,05 |
25948 |
29.Jul / 22:25 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
72,00 |
76,00 |
72,00 |
72,50 |
110 |
29.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,44 |
|
7,64 |
7,86 |
7,12 |
7,20 |
35679 |
29.Jul / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,171 |
0,180 |
0,171 |
0,171 |
0 |
29.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-1,10 |
|
71,45 |
72,65 |
70,90 |
71,20 |
2987 |
29.Jul / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
60,00 |
61,00 |
59,80 |
59,90 |
8211 |
29.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,85 |
|
50,70 |
54,95 |
50,50 |
53,20 |
25499 |
29.Jul / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,40 |
|
80,60 |
81,40 |
80,60 |
81,40 |
93 |
29.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,10 |
|
2,56 |
2,56 |
2,34 |
2,49 |
833 |
29.Jul / 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 |
|
+0,34 |
|
13,80 |
14,66 |
13,80 |
14,04 |
50262 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,50 |
|
96,10 |
98,10 |
96,10 |
97,20 |
319 |
29.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,30 |
|
20,45 |
20,60 |
20,05 |
20,35 |
1987 |
29.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+2,60 |
|
37,18 |
40,08 |
37,18 |
39,80 |
97591 |
29.Jul / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,14 |
|
2,89 |
2,89 |
2,77 |
2,81 |
1002 |
29.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,02 |
|
11,70 |
11,78 |
11,42 |
11,50 |
8186 |
29.Jul / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,15 |
|
67,70 |
72,25 |
67,35 |
69,05 |
22881 |
29.Jul / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
9,10 |
9,10 |
9,10 |
9,30 |
250 |
29.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,40 |
|
88,98 |
89,90 |
88,14 |
88,88 |
7040 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,01 |
|
1,220 |
1,280 |
1,220 |
1,235 |
6691 |
29.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,17 |
|
13,73 |
13,81 |
13,61 |
13,69 |
17577 |
29.Jul / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,055 |
|
2,33 |
2,34 |
2,28 |
2,29 |
5140 |
29.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,30 |
|
115,90 |
116,20 |
113,90 |
114,20 |
4811 |
29.Jul / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
29.Jul / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,405 |
|
6,300 |
6,785 |
6,275 |
6,730 |
893694 |
29.Jul / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+1,65 |
|
28,35 |
30,30 |
28,05 |
29,60 |
8074 |
29.Jul / 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 |
|
0,0085 |
0,0085 |
0,0085 |
0,0070 |
7000 |
24.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,285 |
|
12,080 |
12,350 |
11,860 |
11,915 |
136121 |
29.Jul / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,055 |
|
7,645 |
7,680 |
7,505 |
7,525 |
39374 |
29.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,26 |
|
39,88 |
40,88 |
39,38 |
40,42 |
12940 |
29.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,009 |
|
0,143 |
0,143 |
0,143 |
0,126 |
50 |
29.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,40 |
|
41,30 |
41,70 |
41,10 |
41,25 |
3693 |
29.Jul / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,002 |
|
0,976 |
1,050 |
0,976 |
1,010 |
55 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,06 |
|
24,52 |
24,68 |
24,28 |
24,32 |
5797 |
29.Jul / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,20 |
|
60,40 |
61,20 |
58,80 |
60,00 |
554 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,68 |
|
29,50 |
30,26 |
28,60 |
29,40 |
24221 |
29.Jul / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,15 |
|
15,55 |
15,90 |
15,55 |
15,85 |
7392 |
29.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,24 |
|
4,83 |
5,14 |
4,83 |
5,02 |
4645 |
29.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,01 |
|
2,94 |
2,98 |
2,85 |
2,85 |
2446 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,20 |
|
75,35 |
77,35 |
75,15 |
76,30 |
9908 |
29.Jul / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,54 |
|
73,48 |
76,26 |
73,32 |
75,24 |
92836 |
29.Jul / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,08 |
|
3,69 |
3,85 |
3,69 |
3,82 |
5070 |
29.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,39 |
|
21,41 |
21,51 |
20,98 |
21,08 |
330014 |
29.Jul / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,30 |
|
59,20 |
60,25 |
58,65 |
58,95 |
3453 |
29.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,25 |
|
83,80 |
86,80 |
83,80 |
86,35 |
4936 |
29.Jul / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,45 |
|
22,65 |
22,65 |
22,15 |
22,30 |
19543 |
29.Jul / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-1,00 |
|
9 |
9 |
9 |
9 |
0 |
29.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,40 |
|
39,20 |
39,20 |
38,20 |
39,20 |
1463 |
29.Jul / 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 |
|
-0,65 |
|
15,15 |
15,15 |
14,35 |
14,50 |
2887 |
29.Jul / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
23 |
23 |
23 |
23 |
0 |
29.Jul / 12:50 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,016 |
|
0,1750 |
0,1750 |
0,1645 |
0,1825 |
5780 |
29.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,02 |
|
14,70 |
14,70 |
14,52 |
14,58 |
4626 |
29.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,24 |
|
5,56 |
5,64 |
5,44 |
5,60 |
4844 |
29.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,002 |
|
0,326 |
0,360 |
0,262 |
0,310 |
0 |
29.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,28 |
|
29,55 |
30,28 |
29,13 |
29,91 |
159184 |
29.Jul / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,30 |
|
43,80 |
44,70 |
43,80 |
44,70 |
754 |
29.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
