| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,20 |
|
20,15 |
20,35 |
19,84 |
20,20 |
934 |
10.Aug / 12:22 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,45 |
0,45 |
0,45 |
0,43 |
2467 |
07.Aug / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,08 |
|
8,12 |
8,12 |
8,12 |
8,12 |
1 |
10.Aug / 09:31 |
| 3U HOLDING AG |
TRADE |
|
+0,026 |
|
1,010 |
1,010 |
0,952 |
1,000 |
14235 |
10.Aug / 11:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,005 |
|
1,740 |
1,765 |
1,740 |
1,745 |
11731 |
10.Aug / 12:42 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,05 |
|
7,05 |
7,05 |
7,05 |
7,05 |
120 |
10.Aug / 10:15 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,06 |
|
1,65 |
1,65 |
1,53 |
1,64 |
324 |
10.Aug / 12:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,50 |
|
62,90 |
63,00 |
61,20 |
61,50 |
813 |
10.Aug / 12:56 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,55 |
|
163,50 |
167,00 |
163,35 |
166,90 |
21870 |
10.Aug / 13:13 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,20 |
23,20 |
23,20 |
23,20 |
70 |
10.Aug / 10:00 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
10.Aug / 06:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,98 |
|
40,55 |
41,38 |
40,51 |
41,17 |
56899 |
10.Aug / 13:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,02 |
|
3,26 |
3,32 |
3,26 |
3,26 |
1874 |
10.Aug / 13:03 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,60 |
67,80 |
67,60 |
67,60 |
554 |
10.Aug / 12:55 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,20 |
12,20 |
8,20 |
11,80 |
15920 |
07.Aug / 00:00 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,10 |
|
16,60 |
16,85 |
16,35 |
16,80 |
10385 |
10.Aug / 12:29 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,20 |
|
435,40 |
440,90 |
433,90 |
438,50 |
27345 |
10.Aug / 13:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,40 |
|
158,90 |
162,00 |
157,80 |
158,20 |
1449 |
10.Aug / 12:47 |
| AMADEUS FIRE AG |
TRADE |
|
+0,10 |
|
22,15 |
22,65 |
22,00 |
22,35 |
1557 |
10.Aug / 10:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,60 |
|
90,00 |
91,00 |
88,10 |
89,80 |
6455 |
10.Aug / 13:08 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,10 |
|
14,00 |
14,45 |
13,75 |
13,90 |
25660 |
10.Aug / 13:03 |
| AURUBIS AG |
TRADE |
|
+0,20 |
|
173,90 |
175,90 |
172,60 |
174,10 |
2109 |
10.Aug / 13:00 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,54 |
|
21,84 |
21,98 |
21,24 |
21,24 |
19704 |
10.Aug / 13:13 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,04 |
|
1,990 |
2,000 |
1,990 |
2,000 |
41 |
10.Aug / 10:41 |
| BASF SE NA O.N. |
TRADE |
|
+0,14 |
|
51,12 |
51,82 |
51,03 |
51,62 |
62812 |
10.Aug / 13:13 |
| BASLER AG O.N. |
TRADE |
|
-1,05 |
|
23,95 |
23,95 |
22,85 |
22,95 |
8871 |
10.Aug / 13:13 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,02 |
|
6,58 |
6,58 |
6,52 |
6,52 |
449 |
10.Aug / 09:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,52 |
|
60,00 |
60,08 |
59,04 |
59,30 |
46794 |
10.Aug / 13:12 |
| BAYER AG NA O.N. |
TRADE |
|
-0,64 |
|
49,81 |
50,18 |
49,26 |
49,26 |
81175 |
10.Aug / 13:13 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,74 |
|
8,22 |
9,00 |
8,22 |
8,96 |
250 |
10.Aug / 13:10 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,06 |
|
2,615 |
2,650 |
2,610 |
2,635 |
4421 |
10.Aug / 09:31 |
| BECHTLE AG O.N. |
TRADE |
|
-0,52 |
|
37,46 |
37,60 |
36,92 |
36,94 |
12130 |
10.Aug / 13:13 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,50 |
|
80,80 |
81,26 |
79,50 |
79,58 |
14669 |
10.Aug / 13:06 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
3,28 |
3,28 |
3,21 |
3,23 |
1702 |
10.Aug / 11:03 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,04 |
|
8,56 |
8,74 |
8,56 |
8,74 |
319 |
10.Aug / 11:57 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,01 |
|
3,13 |
3,22 |
3,13 |
3,22 |
13 |
10.Aug / 09:36 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,30 |
|
48,30 |
48,50 |
47,60 |
48,40 |
1727 |
10.Aug / 12:37 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,08 |
|
2,50 |
2,63 |
2,30 |
2,63 |
23533 |
10.Aug / 12:46 |
| BILFINGER SE O.N. |
TRADE |
|
-1,55 |
|
81,25 |
81,95 |
79,55 |
79,65 |
17018 |
10.Aug / 13:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,035 |
|
3,085 |
3,110 |
3,070 |
3,105 |
74907 |
10.Aug / 13:08 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,04 |
|
2,80 |
2,89 |
2,80 |
2,81 |
1202 |
10.Aug / 12:33 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,022 |
|
0,766 |
0,838 |
0,766 |
0,824 |
27525 |
10.Aug / 12:30 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-1,28 |
|
63,96 |
64,14 |
62,60 |
62,86 |
3354 |
10.Aug / 13:12 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
20,40 |
20,60 |
20,20 |
20,30 |
2373 |
10.Aug / 13:09 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
10.Aug / 12:47 |
| CANCOM SE O.N. |
TRADE |
|
-0,60 |
|
24,80 |
24,80 |
24,15 |
24,35 |
2063 |
10.Aug / 13:02 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,24 |
|
30,00 |
30,10 |
29,14 |
29,70 |
17240 |
10.Aug / 13:09 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,025 |
|
3,98 |
4,05 |
3,98 |
4,05 |
55 |
10.Aug / 11:43 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
6,84 |
6,84 |
6,78 |
6,78 |
3710 |
10.Aug / 10:51 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
98,60 |
98,60 |
97,40 |
98,30 |
653 |
10.Aug / 11:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0125 |
0,0275 |
0,0125 |
0,0180 |
10490 |
07.Aug / 00:00 |
| COMMERZBANK AG |
TRADE |
|
0 |
|
38,90 |
39,20 |
38,81 |
39,17 |
85551 |
10.Aug / 13:05 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,20 |
|
68,02 |
68,68 |
67,36 |
68,24 |
3997 |
10.Aug / 12:57 |
| COVESTRO AG O.N. |
TRADE |
|
+0,40 |
|
60,40 |
60,80 |
60,40 |
60,80 |
3317 |
10.Aug / 13:04 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,65 |
|
58,75 |
59,70 |
58,65 |
59,45 |
4263 |
10.Aug / 13:08 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,55 |
|
46,49 |
47,16 |
46,49 |
47,12 |
34580 |
10.Aug / 13:11 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,60 |
|
28,00 |
28,00 |
27,40 |
27,40 |
37 |
10.Aug / 09:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,01 |
|
37,08 |
37,29 |
37,08 |
37,20 |
3534 |
10.Aug / 13:04 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,20 |
2,20 |
2,20 |
2,20 |
45 |
10.Aug / 08:00 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,382 |
0,382 |
0,382 |
0,376 |
250 |
07.Aug / 00:00 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,15 |
|
40,20 |
40,70 |
40,20 |
40,30 |
394 |
10.Aug / 12:41 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,035 |
|
32,905 |
33,030 |
32,750 |
32,975 |
208289 |
10.Aug / 13:10 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,40 |
|
273,70 |
273,90 |
271,80 |
273,90 |
4249 |
10.Aug / 13:12 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,02 |
|
18,28 |
18,38 |
18,26 |
18,36 |
1889 |
10.Aug / 11:27 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,42 |
|
55,02 |
55,30 |
54,74 |
54,96 |
29530 |
10.Aug / 13:09 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,04 |
|
18,28 |
18,54 |
18,28 |
18,40 |
2401 |
10.Aug / 13:03 |
| DEUTZ AG O.N. |
TRADE |
|
+0,31 |
|
10,45 |
10,85 |
10,41 |
10,75 |
301083 |
10.Aug / 13:13 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,02 |
|
1,57 |
1,65 |
1,56 |
1,57 |
2031 |
10.Aug / 11:27 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
300 |
10.Aug / 10:31 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,40 |
47,40 |
47,30 |
47,30 |
13 |
10.Aug / 07:45 |
| HOENLE AG O.N. |
TRADE |
|
+0,10 |
|
7,96 |
7,96 |
7,60 |
7,90 |
376 |
10.Aug / 09:56 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,50 |
|
44,39 |
44,67 |
43,88 |
44,67 |
6960 |
10.Aug / 13:12 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,80 |
|
83,80 |
84,80 |
83,20 |
84,80 |
325 |
10.Aug / 11:34 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,20 |
|
109,80 |
110,80 |
108,60 |
109,00 |
1493 |
10.Aug / 12:37 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,10 |
|
21,35 |
21,50 |
21,15 |
21,15 |
2347 |
10.Aug / 13:13 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,03 |
|
1,235 |
1,325 |
1,235 |
1,325 |
10058 |
10.Aug / 13:13 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,066 |
|
3,480 |
3,566 |
3,452 |
3,530 |
92404 |
10.Aug / 13:03 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
11,10 |
11,70 |
10,80 |
11,10 |
363 |
10.Aug / 13:07 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,50 |
|
29,01 |
29,08 |
28,50 |
28,50 |
350576 |
10.Aug / 13:13 |
| DUERR AG O.N. |
TRADE |
|
-0,18 |
|
18,08 |
18,26 |
17,88 |
17,98 |
9608 |
10.Aug / 12:29 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,55 |
|
74,70 |
74,95 |
74,25 |
74,30 |
13307 |
10.Aug / 13:04 |
| E.ON SE NA O.N. |
TRADE |
|
0 |
|
19,090 |
19,100 |
18,910 |
19,015 |
106357 |
10.Aug / 13:11 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,10 |
|
13,98 |
14,05 |
13,81 |
13,81 |
5093 |
10.Aug / 13:02 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,10 |
|
6,95 |
7,30 |
6,95 |
7,10 |
8 |
10.Aug / 10:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,20 |
|
13,50 |
13,70 |
13,50 |
13,70 |
2000 |
10.Aug / 12:47 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+4,00 |
|
146,00 |
155,60 |
146,00 |
150,40 |
4385 |
10.Aug / 13:02 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,01 |
|
5,050 |
5,050 |
4,985 |
5,030 |
2661 |
10.Aug / 12:57 |
| ELUMEO SE |
TRADE |
|
-0,03 |
|
1,99 |
1,99 |
1,99 |
1,99 |
72 |
10.Aug / 08:00 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,077 |
|
0,952 |
1,080 |
0,952 |
1,045 |
43031 |
10.Aug / 12:53 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
68,40 |
68,40 |
68,40 |
68,40 |
26 |
10.Aug / 10:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,10 |
|
34,75 |
35,50 |
34,75 |
35,00 |
4766 |
10.Aug / 13:02 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,03 |
|
17,83 |
18,11 |
17,80 |
18,00 |
35481 |
10.Aug / 13:12 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,114 |
|
3,518 |
3,618 |
3,482 |
3,618 |
217586 |
10.Aug / 13:13 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,08 |
|
2,82 |
2,82 |
2,74 |
2,74 |
0 |
10.Aug / 12:47 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,80 |
11,20 |
10,80 |
11,00 |
294 |
07.Aug / 00:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,15 |
|
42,10 |
42,10 |
41,75 |
41,95 |
6360 |
10.Aug / 13:13 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
51,00 |
51,00 |
51,00 |
51,00 |
6 |
10.Aug / 07:30 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,06 |
|
34,34 |
34,48 |
33,94 |
34,16 |
3879 |
10.Aug / 12:31 |
| FORIS AG |
TRADE |
|
-0,06 |
|
3,00 |
3,00 |
3,00 |
3,00 |
350 |
10.Aug / 09:15 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,15 |
|
11,05 |
11,45 |
11,05 |
11,45 |
1592 |
10.Aug / 12:39 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,65 |
|
69,20 |
69,85 |
68,80 |
69,40 |
2212 |
10.Aug / 13:05 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,10 |
|
67,20 |
67,20 |
66,55 |
66,95 |
1965 |
10.Aug / 12:49 |
| FREENET AG NA O.N. |
TRADE |
|
-0,38 |
|
24,18 |
24,24 |
23,76 |
23,80 |
61220 |
10.Aug / 13:04 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,12 |
|
42,29 |
42,29 |
41,95 |
42,08 |
8498 |
10.Aug / 12:51 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,34 |
|
46,86 |
47,29 |
46,74 |
46,77 |
20786 |
10.Aug / 13:11 |
| FRIWO AG O.N. |
TRADE |
|
-0,10 |
|
4,96 |
4,96 |
4,76 |
4,76 |
4 |
10.Aug / 08:00 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,15 |
|
35,35 |
35,35 |
34,60 |
34,90 |
8210 |
10.Aug / 13:10 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,62 |
|
40,98 |
40,98 |
40,32 |
40,32 |
3356 |
10.Aug / 13:06 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,033 |
|
0,290 |
0,356 |
0,290 |
0,356 |
2 |
10.Aug / 08:03 |
| GEA GROUP AG |
TRADE |
|
-0,25 |
|
63,10 |
64,90 |
63,10 |
63,65 |
12451 |
10.Aug / 12:50 |
| GELSENWASSER AG |
STG |
|
0 |
|
550 |
550 |
550 |
550 |
0 |
10.Aug / 12:47 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,22 |
|
26,34 |
26,94 |
26,00 |
26,12 |
15408 |
10.Aug / 12:49 |
| GESCO SE NA O.N. |
TRADE |
|
-0,05 |
|
13,45 |
13,45 |
13,25 |
13,35 |
1341 |
10.Aug / 11:49 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-1,15 |
|
23,65 |
23,70 |
22,40 |
22,65 |
12671 |
10.Aug / 13:12 |
| GIGASET AG O.N. |
TRADE |
|
+0,0018 |
|
0,0142 |
0,0208 |
0,0142 |
0,0198 |
1347 |
10.Aug / 11:52 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
10,60 |
10,60 |
10,50 |
10,50 |
1306 |
10.Aug / 10:31 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,04 |
|
11,84 |
12,10 |
11,84 |
11,96 |
16639 |
10.Aug / 12:42 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,02 |
|
6,02 |
6,14 |
6,02 |
6,10 |
399 |
10.Aug / 11:49 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,015 |
|
4,360 |
4,395 |
4,340 |
4,375 |
21487 |
10.Aug / 12:56 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,60 |
21,50 |
21,50 |
500 |
10.Aug / 11:27 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,00 |
|
254,60 |
255,40 |
251,00 |
252,20 |
6119 |
10.Aug / 12:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,00 |
|
124,90 |
125,30 |
123,20 |
123,20 |
367 |
10.Aug / 13:06 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,25 |
|
17,90 |
18,45 |
17,90 |
18,00 |
901 |
10.Aug / 12:09 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-3 |
|
134 |
134 |
134 |
134 |
0 |
10.Aug / 12:47 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,25 |
|
160,15 |
162,95 |
160,15 |
162,50 |
9081 |
10.Aug / 13:10 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,03 |
|
2,42 |
2,55 |
2,42 |
2,49 |
5516 |
10.Aug / 13:02 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,005 |
|
1,475 |
1,479 |
1,452 |
1,463 |
93244 |
10.Aug / 12:58 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
71,50 |
71,70 |
71,50 |
71,70 |
36 |
10.Aug / 09:39 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,058 |
|
3,389 |
3,432 |
3,332 |
3,432 |
52168 |
10.Aug / 12:44 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,50 |
|
74,35 |
74,85 |
73,90 |
74,00 |
1658 |
10.Aug / 12:57 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,70 |
|
79,74 |
80,14 |
79,20 |
79,30 |
5743 |
10.Aug / 13:04 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,06 |
|
90,30 |
91,98 |
89,80 |
90,44 |
29577 |
10.Aug / 13:11 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,01 |
|
0,765 |
0,800 |
0,765 |
0,800 |
2757 |
10.Aug / 09:30 |
| HOCHTIEF AG |
TRADE |
|
+2,20 |
|
450,80 |
457,60 |
450,20 |
455,40 |
637 |
10.Aug / 13:12 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,20 |
|
85,50 |
85,50 |
84,40 |
85,30 |
489 |
10.Aug / 11:33 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,03 |
|
37,64 |
37,95 |
37,64 |
37,95 |
3193 |
10.Aug / 12:35 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,70 |
|
87,00 |
91,00 |
86,70 |
88,20 |
5692 |
10.Aug / 12:54 |
| INDUS HOLDING AG |
TRADE |
|
-0,50 |
|
31,40 |
31,45 |
30,80 |
30,95 |
3331 |
10.Aug / 13:11 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
200 |
07.Aug / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,59 |
|
62,98 |
64,78 |
62,72 |
64,01 |
249618 |
10.Aug / 13:13 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,20 |
|
46,80 |
47,30 |
46,50 |
46,90 |
237 |
10.Aug / 13:04 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,02 |
|
7,62 |
7,70 |
7,60 |
7,68 |
3738 |
10.Aug / 13:08 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,03 |
|
1,585 |
1,690 |
1,585 |
1,640 |
1144 |
10.Aug / 12:50 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,340 |
0,340 |
0,340 |
0,346 |
3100 |
07.Aug / 00:00 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,04 |
|
1,555 |
1,715 |
1,555 |
1,630 |
319 |
10.Aug / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,04 |
|
32,20 |
32,44 |
31,50 |
32,08 |
4377 |
10.Aug / 13:10 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
24,20 |
24,40 |
24,20 |
24,40 |
3811 |
10.Aug / 12:59 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,22 |
|
39,48 |
40,28 |
39,36 |
39,62 |
15709 |
10.Aug / 13:09 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,60 |
|
56,80 |
56,80 |
56,10 |
56,10 |
70 |
10.Aug / 10:54 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,42 |
|
25,76 |
25,78 |
25,18 |
25,20 |
9197 |
10.Aug / 12:57 |
| K+S AG NA O.N. |
TRADE |
|
+0,10 |
|
14,44 |
14,54 |
14,38 |
14,49 |
8179 |
10.Aug / 13:11 |
| KAP AG INH O.N. |
TRADE |
|
-0,11 |
|
1,755 |
1,975 |
1,755 |
1,755 |
15 |
10.Aug / 12:16 |
| |
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 |
10.Aug / 12:47 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,10 |
2,10 |
2,06 |
2,06 |
30 |
10.Aug / 11:21 |
| KION GROUP AG |
TRADE |
|
-0,41 |
|
40,98 |
41,13 |
40,37 |
40,42 |
3293 |
10.Aug / 13:09 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,86 |
2,90 |
2,86 |
2,92 |
600 |
07.Aug / 00:00 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,04 |
|
12,32 |
12,40 |
12,32 |
12,40 |
5836 |
10.Aug / 11:51 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,28 |
|
12,42 |
12,52 |
12,04 |
12,04 |
1287 |
10.Aug / 11:55 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,30 |
|
101,90 |
102,50 |
101,50 |
101,80 |
187 |
10.Aug / 12:15 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,04 |
|
9,11 |
9,11 |
8,92 |
8,92 |
908 |
10.Aug / 13:12 |
| KPS AG NA O.N. |
TRADE |
|
+0,015 |
|
0,20 |
0,21 |
0,19 |
0,21 |
24560 |
10.Aug / 11:57 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
116,80 |
116,80 |
115,60 |
115,60 |
2419 |
10.Aug / 12:50 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+16 |
|
958 |
974 |
958 |
962 |
9 |
10.Aug / 11:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-11 |
|
903 |
910 |
885 |
885 |
181 |
10.Aug / 13:11 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,70 |
|
71,90 |
71,90 |
71,00 |
71,20 |
855 |
10.Aug / 13:13 |
| LANXESS AG |
TRADE |
|
-0,10 |
|
16,34 |
16,67 |
16,10 |
16,31 |
25135 |
10.Aug / 13:06 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,20 |
|
52,65 |
53,35 |
52,35 |
53,10 |
6182 |
10.Aug / 12:49 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,10 |
|
13,15 |
13,20 |
12,85 |
12,90 |
6258 |
10.Aug / 13:07 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,002 |
|
0,146 |
0,152 |
0,146 |
0,152 |
0 |
10.Aug / 12:47 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,45 |
|
15,35 |
16,05 |
15,35 |
15,70 |
20849 |
10.Aug / 13:07 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,71 |
3,88 |
3,71 |
3,81 |
666 |
07.Aug / 00:00 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
23,00 |
23,20 |
23,00 |
23,20 |
3 |
10.Aug / 08:02 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,052 |
|
8,356 |
8,440 |
8,354 |
8,388 |
347611 |
10.Aug / 13:11 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
10.Aug / 12:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
177,50 |
177,50 |
174,50 |
177,50 |
185 |
10.Aug / 12:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,25 |
|
13,90 |
13,90 |
13,85 |
13,85 |
101 |
10.Aug / 12:16 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,02 |
|
0,900 |
0,955 |
0,900 |
0,955 |
3 |
10.Aug / 13:11 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,02 |
|
3,46 |
3,66 |
3,46 |
3,53 |
2286 |
10.Aug / 11:29 |
| MBB SE O.N. |
TRADE |
|
-0,80 |
|
189,80 |
189,80 |
186,60 |
188,40 |
71 |
10.Aug / 11:47 |
| MEDICLIN AG |
TRADE |
|
+0,34 |
|
4,44 |
4,64 |
4,26 |
4,64 |
4121 |
10.Aug / 12:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,16 |
|
11,16 |
11,18 |
10,90 |
10,90 |
4214 |
10.Aug / 13:05 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,485 |
|
46,905 |
47,305 |
46,520 |
46,695 |
54751 |
10.Aug / 13:09 |
| MERCK KGAA O.N. |
TRADE |
|
+0,55 |
|
143,90 |
145,70 |
143,05 |
144,30 |
3004 |
10.Aug / 12:58 |
| META WOLF AG INH O.N. |
STG |
|
+0,30 |
|
5,25 |
5,65 |
5,25 |
5,55 |
0 |
10.Aug / 12:47 |
| |
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 |
07.Aug / 00:00 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,02 |
|
1,170 |
1,180 |
1,170 |
1,180 |
2500 |
10.Aug / 11:39 |
| MLP SE INH. O.N. |
TRADE |
|
-0,09 |
|
7,74 |
7,81 |
7,70 |
7,70 |
15974 |
10.Aug / 13:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,60 |
|
370,60 |
374,90 |
367,80 |
373,80 |
2184 |
10.Aug / 13:09 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,84 |
4,84 |
4,54 |
4,80 |
7 |
07.Aug / 00:00 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,20 |
|
514,60 |
518,00 |
508,20 |
514,40 |
10085 |
10.Aug / 13:12 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,20 |
|
27,10 |
27,50 |
27,05 |
27,05 |
6423 |
10.Aug / 13:02 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,50 |
30,50 |
30,50 |
30,50 |
190 |
10.Aug / 09:55 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,10 |
|
78,15 |
78,35 |
77,80 |
78,20 |
1139 |
10.Aug / 13:05 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,30 |
|
60,95 |
61,20 |
60,40 |
60,60 |
12755 |
10.Aug / 13:09 |
| |
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 |
|
+0,10 |
|
3,60 |
3,82 |
3,60 |
3,82 |
59 |
10.Aug / 08:02 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,012 |
|
1,458 |
1,458 |
1,350 |
1,368 |
225 |
10.Aug / 10:45 |
| NORDEX SE O.N. |
TRADE |
|
+0,02 |
|
38,82 |
39,84 |
38,58 |
39,02 |
15945 |
10.Aug / 13:10 |
| NORDWEST HANDEL AG |
STG |
|
-1,00 |
|
17,20 |
17,20 |
16,20 |
16,40 |
0 |
10.Aug / 12:47 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,26 |
|
18,76 |
19,10 |
18,76 |
19,06 |
718 |
10.Aug / 11:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-6,50 |
|
232,50 |
234,50 |
227,00 |
227,00 |
2404 |
10.Aug / 13:06 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,04 |
|
4,72 |
4,72 |
4,72 |
4,72 |
240 |
10.Aug / 09:28 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,90 |
18,90 |
18,90 |
18,90 |
0 |
10.Aug / 12:47 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,06 |
0,06 |
0,06 |
0,06 |
847 |
10.Aug / 08:03 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,12 |
0,12 |
0,08 |
0,10 |
9000 |
10.Aug / 12:47 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,055 |
|
1,645 |
1,765 |
1,620 |
1,620 |
3290 |
10.Aug / 11:59 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,01 |
|
7,43 |
7,50 |
7,33 |
7,39 |
3557 |
10.Aug / 12:38 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,45 |
0,45 |
0,40 |
0,40 |
0 |
10.Aug / 12:47 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
164,20 |
165,00 |
164,20 |
165,00 |
108 |
10.Aug / 09:31 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,04 |
|
2,10 |
2,10 |
2,02 |
2,02 |
576 |
10.Aug / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,436 |
0,436 |
0,330 |
0,436 |
0 |
10.Aug / 12:47 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
10.Aug / 12:47 |
| PNE AG NA O.N. |
TRADE |
|
-0,16 |
|
10,30 |
10,34 |
10,14 |
10,18 |
1503 |
10.Aug / 12:40 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,52 |
|
29,05 |
29,19 |
28,28 |
28,61 |
79512 |
10.Aug / 13:13 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,05 |
|
8,20 |
8,20 |
8,14 |
8,16 |
2425 |
10.Aug / 12:22 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,04 |
|
3,920 |
3,936 |
3,816 |
3,932 |
32513 |
10.Aug / 13:09 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,90 |
44,90 |
44,90 |
44,90 |
81 |
10.Aug / 08:00 |
| PUMA SE |
TRADE |
|
+0,42 |
|
26,95 |
27,66 |
26,91 |
27,60 |
21566 |
10.Aug / 13:05 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,86 |
|
30,24 |
31,66 |
30,24 |
31,00 |
13447 |
10.Aug / 13:02 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
24,20 |
24,20 |
23,20 |
23,60 |
533 |
10.Aug / 13:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
14,20 |
14,20 |
14,20 |
13,90 |
200 |
07.Aug / 00:00 |
| RATIONAL AG |
TRADE |
|
-5,50 |
|
660,00 |
664,00 |
653,50 |
662,00 |
81 |
10.Aug / 12:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,02 |
|
1,14 |
1,14 |
1,14 |
1,14 |
10 |
10.Aug / 07:30 |
| RHEINMETALL AG |
TRADE |
|
-10,00 |
|
1143,20 |
1159,80 |
1125,40 |
1135,40 |
19498 |
10.Aug / 13:13 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,30 |
|
14,90 |
15,20 |
14,70 |
14,70 |
3111 |
10.Aug / 12:43 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,70 |
2,70 |
2,66 |
2,66 |
51 |
10.Aug / 11:47 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,70 |
|
56,50 |
57,26 |
56,12 |
57,02 |
45017 |
10.Aug / 13:11 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
0 |
|
21,40 |
21,50 |
21,25 |
21,50 |
1501 |
10.Aug / 12:35 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,05 |
|
53,00 |
53,55 |
52,70 |
52,70 |
1818 |
10.Aug / 12:30 |
| SAP SE O.N. |
TRADE |
|
-0,82 |
|
178,98 |
179,88 |
176,38 |
177,84 |
86471 |
10.Aug / 13:13 |
| SARTORIUS AG O.N. |
TRADE |
|
-7,60 |
|
189,80 |
191,40 |
182,60 |
182,60 |
323 |
10.Aug / 13:03 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,50 |
|
233,20 |
237,60 |
231,30 |
233,70 |
1733 |
10.Aug / 12:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,60 |
14,60 |
14,30 |
14,40 |
82 |
10.Aug / 10:09 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,15 |
|
22,35 |
22,55 |
22,35 |
22,45 |
1696 |
10.Aug / 12:14 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,08 |
|
5,76 |
5,76 |
5,46 |
5,46 |
638 |
10.Aug / 12:11 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,15 |
|
74,85 |
75,70 |
73,45 |
75,65 |
15140 |
10.Aug / 13:13 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+0,40 |
|
192,40 |
194,00 |
190,60 |
192,00 |
767 |
10.Aug / 12:40 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
14,70 |
14,70 |
14,70 |
14,70 |
100 |
10.Aug / 09:18 |
| SFC ENERGY AG |
TRADE |
|
+0,25 |
|
20,45 |
20,80 |
20,45 |
20,80 |
4565 |
10.Aug / 12:43 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,045 |
|
4,255 |
4,385 |
4,255 |
4,345 |
27067 |
10.Aug / 13:06 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,75 |
|
279,90 |
280,80 |
277,25 |
279,85 |
19423 |
10.Aug / 13:13 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,18 |
|
154,48 |
158,78 |
154,02 |
157,68 |
138775 |
10.Aug / 13:13 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,36 |
|
39,60 |
39,89 |
38,78 |
39,10 |
36043 |
10.Aug / 13:04 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,25 |
|
78,55 |
80,30 |
77,95 |
78,50 |
662 |
10.Aug / 13:00 |
| SIMONA AG O.N. |
STG |
|
-2,50 |
|
69,50 |
69,50 |
68,00 |
68,00 |
0 |
10.Aug / 12:47 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,04 |
|
7,64 |
7,74 |
7,52 |
7,54 |
2721 |
10.Aug / 12:41 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,20 |
0,22 |
0,20 |
0,22 |
0 |
10.Aug / 12:47 |
| SIXT SE ST O.N. |
TRADE |
|
-0,30 |
|
71,05 |
71,60 |
70,50 |
70,95 |
3323 |
10.Aug / 13:05 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,30 |
|
59,80 |
60,00 |
59,10 |
59,60 |
3363 |
10.Aug / 13:13 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,40 |
|
54,35 |
57,35 |
54,35 |
57,00 |
8205 |
10.Aug / 13:13 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
82,00 |
82,00 |
81,20 |
82,20 |
3 |
07.Aug / 00:00 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,10 |
|
2,36 |
2,36 |
2,34 |
2,34 |
2926 |
10.Aug / 13:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
-1,34 |
|
17,00 |
17,00 |
15,70 |
15,76 |
33700 |
10.Aug / 13:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,50 |
|
95,90 |
97,00 |
95,90 |
96,30 |
177 |
10.Aug / 12:36 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,35 |
|
20,05 |
20,50 |
20,05 |
20,05 |
498 |
10.Aug / 12:11 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,34 |
|
40,62 |
40,62 |
40,00 |
40,12 |
6369 |
10.Aug / 12:22 |
| STS GROUP AG O.N. |
TRADE |
|
+0,11 |
|
2,77 |
2,95 |
2,77 |
2,94 |
1522 |
10.Aug / 12:32 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,18 |
|
11,32 |
11,42 |
11,06 |
11,14 |
28570 |
10.Aug / 13:08 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-2,35 |
|
84,00 |
84,45 |
80,80 |
80,95 |
8107 |
10.Aug / 13:13 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
8,40 |
8,40 |
7,95 |
7,95 |
1034 |
10.Aug / 11:08 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,36 |
|
91,74 |
92,20 |
91,34 |
91,66 |
1508 |
10.Aug / 12:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,01 |
|
1,215 |
1,245 |
1,215 |
1,230 |
2515 |
10.Aug / 11:27 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,15 |
|
13,94 |
14,04 |
13,75 |
14,02 |
7989 |
10.Aug / 12:38 |
| TAKKT AG O.N. |
TRADE |
|
+0,11 |
|
2,430 |
2,590 |
2,430 |
2,590 |
47726 |
10.Aug / 11:47 |
| TALANX AG NA O.N. |
TRADE |
|
-0,60 |
|
115,80 |
116,50 |
115,60 |
116,10 |
2690 |
10.Aug / 12:58 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
10.Aug / 12:47 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,10 |
|
6,570 |
6,665 |
6,505 |
6,620 |
66645 |
10.Aug / 13:11 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,30 |
|
30,85 |
30,95 |
30,10 |
30,20 |
3297 |
10.Aug / 11:23 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
0 |
|
0,0120 |
0,0120 |
0,0045 |
0,0095 |
3257 |
07.Aug / 00:00 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,095 |
|
12,585 |
12,585 |
12,450 |
12,450 |
115949 |
10.Aug / 13:12 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,05 |
|
7,975 |
8,070 |
7,860 |
8,000 |
22050 |
10.Aug / 12:35 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,22 |
|
38,36 |
38,82 |
38,36 |
38,54 |
2891 |
10.Aug / 13:01 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,002 |
|
0,104 |
0,114 |
0,104 |
0,114 |
7319 |
10.Aug / 11:29 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,15 |
|
43,25 |
43,80 |
42,85 |
43,25 |
503 |
10.Aug / 12:28 |
| UNITED LABELS O.N. |
TRADE |
|
+0,047 |
|
0,972 |
1,045 |
0,972 |
1,045 |
2 |
10.Aug / 08:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,04 |
|
23,90 |
23,90 |
23,74 |
23,82 |
2000 |
10.Aug / 11:14 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,40 |
|
58,20 |
61,00 |
58,20 |
59,00 |
722 |
10.Aug / 12:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,04 |
|
30,00 |
30,52 |
29,36 |
29,74 |
4838 |
10.Aug / 13:11 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
15,55 |
15,60 |
15,55 |
15,55 |
3138 |
10.Aug / 13:10 |
| VISCOM SE O.N. |
TRADE |
|
-0,12 |
|
5,32 |
5,32 |
5,20 |
5,20 |
5453 |
10.Aug / 12:52 |
| FAMICORD AG |
TRADE |
|
-0,03 |
|
2,85 |
2,85 |
2,66 |
2,70 |
780 |
10.Aug / 11:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,55 |
|
77,45 |
77,45 |
76,35 |
76,75 |
7166 |
10.Aug / 13:07 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,86 |
|
76,18 |
76,48 |
75,10 |
75,56 |
22866 |
10.Aug / 13:13 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,10 |
|
4,045 |
4,195 |
4,025 |
4,025 |
3250 |
10.Aug / 12:04 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,11 |
|
21,12 |
21,25 |
20,88 |
21,18 |
158398 |
10.Aug / 13:12 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,55 |
|
57,90 |
58,25 |
57,30 |
57,30 |
4393 |
10.Aug / 13:11 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,10 |
|
94,25 |
95,35 |
93,40 |
95,00 |
554 |
10.Aug / 12:24 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,60 |
|
22,35 |
22,45 |
21,70 |
21,70 |
3641 |
10.Aug / 12:58 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9 |
9 |
9 |
9 |
0 |
10.Aug / 12:47 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
38,90 |
38,90 |
38,00 |
38,40 |
658 |
10.Aug / 13:09 |
| |
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 |
|
-0,15 |
|
14,20 |
14,20 |
13,90 |
13,90 |
210 |
10.Aug / 10:04 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,70 |
17,70 |
17,70 |
17,70 |
0 |
10.Aug / 12:47 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,01 |
|
0,1700 |
0,1700 |
0,1265 |
0,1700 |
152 |
10.Aug / 10:01 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,06 |
|
14,56 |
14,58 |
14,48 |
14,54 |
3929 |
10.Aug / 12:37 |
| YOC AG O.N. |
TRADE |
|
-0,24 |
|
5,58 |
5,58 |
5,48 |
5,48 |
295 |
10.Aug / 11:24 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,042 |
|
0,326 |
0,354 |
0,326 |
0,354 |
0 |
10.Aug / 12:47 |
| ZALANDO SE |
TRADE |
|
-0,01 |
|
24,69 |
24,90 |
24,46 |
24,73 |
44998 |
10.Aug / 13:13 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,40 |
|
43,80 |
44,00 |
43,50 |
44,00 |
377 |
10.Aug / 10:20 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
