| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,25 |
|
22,95 |
23,20 |
22,70 |
23,05 |
2945 |
28.Aug / 22:25 |
| 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 |
 |
-0,02 |
|
7,96 |
7,96 |
7,96 |
8,00 |
20 |
28.Aug / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,018 |
|
0,974 |
0,978 |
0,936 |
0,980 |
8953 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,73 |
1,76 |
1,73 |
1,72 |
3516 |
28.Aug / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
7,05 |
0 |
25.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,03 |
|
1,44 |
1,47 |
1,44 |
1,47 |
800 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,20 |
|
60,30 |
61,00 |
59,50 |
60,40 |
901 |
28.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,40 |
|
153,15 |
155,25 |
151,90 |
153,65 |
26191 |
28.Aug / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,20 |
|
23,20 |
23,20 |
23,00 |
23,10 |
410 |
28.Aug / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
28.Aug / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,92 |
|
37,66 |
37,66 |
36,33 |
36,63 |
91902 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,12 |
|
3,02 |
3,20 |
3,02 |
3,10 |
126 |
28.Aug / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,40 |
|
67,80 |
68,00 |
67,60 |
67,80 |
1399 |
28.Aug / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,30 |
11,80 |
12,10 |
221 |
28.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,30 |
|
15,80 |
16,35 |
15,80 |
16,30 |
3736 |
28.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+7,50 |
|
447,00 |
453,40 |
446,30 |
452,40 |
41768 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+3,30 |
|
164,90 |
167,70 |
164,40 |
166,30 |
1435 |
28.Aug / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,15 |
|
21,10 |
21,20 |
20,45 |
20,80 |
4992 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,60 |
|
100,20 |
102,40 |
99,60 |
101,80 |
8111 |
28.Aug / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
0 |
|
14,75 |
15,00 |
14,65 |
14,85 |
24000 |
28.Aug / 22:25 |
| AURUBIS AG |
TRADE |
|
0 |
|
178,20 |
182,00 |
177,20 |
177,80 |
2530 |
28.Aug / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,24 |
|
21,88 |
22,28 |
21,52 |
22,18 |
31191 |
28.Aug / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,01 |
|
1,895 |
1,895 |
1,895 |
1,930 |
1 |
28.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,90 |
|
51,39 |
52,59 |
51,11 |
52,40 |
165628 |
28.Aug / 22:25 |
| BASLER AG O.N. |
TRADE |
|
0 |
|
24,55 |
24,75 |
24,40 |
24,30 |
6609 |
28.Aug / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,22 |
|
6,98 |
7,00 |
6,94 |
6,96 |
2935 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+2,96 |
|
60,24 |
62,78 |
60,10 |
62,60 |
359687 |
28.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,21 |
|
48,61 |
49,34 |
48,51 |
48,76 |
96475 |
28.Aug / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,42 |
|
9,64 |
9,68 |
9,02 |
9,26 |
63 |
28.Aug / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,075 |
|
2,705 |
2,705 |
2,630 |
2,670 |
14859 |
28.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,20 |
|
37,76 |
37,98 |
37,56 |
37,78 |
23048 |
28.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,34 |
|
81,00 |
81,30 |
80,36 |
80,40 |
6291 |
28.Aug / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
0 |
|
3,30 |
3,30 |
3,15 |
3,20 |
10637 |
28.Aug / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,54 |
|
9,10 |
9,60 |
9,00 |
9,44 |
680 |
28.Aug / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,02 |
|
3,28 |
3,38 |
3,27 |
3,35 |
904 |
28.Aug / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,10 |
|
47,60 |
47,90 |
47,30 |
47,50 |
1609 |
28.Aug / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,10 |
|
2,43 |
2,49 |
2,36 |
2,42 |
2654 |
28.Aug / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,20 |
|
84,90 |
86,00 |
84,25 |
84,75 |
17533 |
28.Aug / 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 |
|
+0,06 |
|
3,265 |
3,325 |
3,235 |
3,300 |
174525 |
28.Aug / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,06 |
|
2,73 |
2,74 |
2,67 |
2,66 |
3213 |
28.Aug / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,002 |
|
0,758 |
0,770 |
0,740 |
0,770 |
15576 |
28.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,24 |
|
60,72 |
62,00 |
60,72 |
61,72 |
5720 |
28.Aug / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
21,20 |
21,60 |
21,20 |
21,50 |
1812 |
28.Aug / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
21,20 |
21,20 |
21,20 |
21,20 |
0 |
28.Aug / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
22,20 |
22,20 |
21,85 |
22,00 |
10326 |
28.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,02 |
|
32,02 |
32,58 |
31,50 |
32,06 |
27131 |
28.Aug / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,06 |
|
3,965 |
4,095 |
3,960 |
4,070 |
4711 |
28.Aug / 22:25 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
6,98 |
7,10 |
6,90 |
7,02 |
2999 |
28.Aug / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+2,40 |
|
103,40 |
106,20 |
103,20 |
105,80 |
6323 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0215 |
0 |
27.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,32 |
|
39,91 |
40,49 |
39,83 |
40,24 |
90869 |
28.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,10 |
|
69,02 |
70,20 |
69,02 |
69,86 |
11499 |
28.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,30 |
|
59,90 |
59,90 |
59,80 |
60,30 |
2223 |
28.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,75 |
|
60,60 |
60,65 |
59,00 |
59,50 |
15533 |
28.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,31 |
|
47,01 |
47,48 |
46,61 |
46,65 |
50507 |
28.Aug / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
27,40 |
27,60 |
27,40 |
27,80 |
50 |
28.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,31 |
|
37,40 |
37,50 |
36,90 |
37,02 |
25230 |
28.Aug / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,28 |
2,28 |
2,20 |
2,24 |
1856 |
28.Aug / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,022 |
|
0,402 |
0,402 |
0,402 |
0,404 |
2254 |
28.Aug / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,50 |
|
40,05 |
40,30 |
39,50 |
39,55 |
2552 |
28.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,40 |
|
34,555 |
35,020 |
34,485 |
34,825 |
482202 |
28.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,90 |
|
289,50 |
292,80 |
288,00 |
292,40 |
9854 |
28.Aug / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,26 |
|
18,16 |
18,38 |
18,10 |
18,22 |
1774 |
28.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,08 |
|
56,42 |
56,90 |
56,22 |
56,40 |
33030 |
28.Aug / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,08 |
|
18,06 |
18,06 |
17,92 |
17,96 |
10659 |
28.Aug / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,57 |
|
12,37 |
12,94 |
12,34 |
12,84 |
856619 |
28.Aug / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,04 |
|
1,305 |
1,380 |
1,305 |
1,340 |
1772 |
28.Aug / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,30 |
0 |
18.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,20 |
|
47,30 |
47,60 |
47,30 |
47,60 |
44 |
28.Aug / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,10 |
|
8,02 |
8,08 |
8,02 |
8,00 |
1236 |
28.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,55 |
|
45,13 |
46,83 |
45,07 |
45,73 |
56376 |
28.Aug / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,60 |
|
84,80 |
85,20 |
83,80 |
84,20 |
431 |
28.Aug / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,40 |
|
110,80 |
110,80 |
109,60 |
110,60 |
713 |
28.Aug / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
21,15 |
21,35 |
21,05 |
21,25 |
3113 |
28.Aug / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,04 |
|
1,340 |
1,385 |
1,340 |
1,355 |
21136 |
28.Aug / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,082 |
|
3,422 |
3,496 |
3,392 |
3,490 |
186860 |
28.Aug / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,40 |
|
12,00 |
12,00 |
12,00 |
12,10 |
3 |
28.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,49 |
|
28,15 |
28,55 |
28,05 |
28,50 |
562516 |
28.Aug / 22:25 |
| DUERR AG O.N. |
TRADE |
|
0 |
|
17,98 |
18,10 |
17,82 |
17,98 |
25433 |
28.Aug / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,50 |
|
75,65 |
76,45 |
75,65 |
76,15 |
16026 |
28.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,24 |
|
17,650 |
17,940 |
17,555 |
17,825 |
248593 |
28.Aug / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,11 |
|
13,31 |
13,41 |
13,08 |
13,25 |
30936 |
28.Aug / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,05 |
|
7,15 |
7,15 |
7,05 |
7,10 |
1465 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
700 |
28.Aug / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,00 |
|
133,80 |
135,80 |
131,00 |
132,40 |
1816 |
28.Aug / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,05 |
|
5,48 |
5,49 |
5,38 |
5,47 |
16905 |
28.Aug / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,08 |
|
2,22 |
2,22 |
2,20 |
2,22 |
3839 |
28.Aug / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,03 |
|
1,000 |
1,045 |
0,982 |
1,015 |
12876 |
28.Aug / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
69,20 |
69,20 |
68,40 |
68,40 |
205 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,00 |
|
27,70 |
28,15 |
26,50 |
26,75 |
37910 |
28.Aug / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,22 |
|
18,49 |
18,85 |
18,49 |
18,78 |
124361 |
28.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,028 |
|
3,400 |
3,420 |
3,338 |
3,360 |
196718 |
28.Aug / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,04 |
|
2,70 |
2,86 |
2,70 |
2,72 |
1000 |
28.Aug / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,30 |
|
10,80 |
10,80 |
10,40 |
10,60 |
12 |
28.Aug / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,20 |
|
39,75 |
39,75 |
38,80 |
39,55 |
24870 |
28.Aug / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
53 |
54 |
53 |
54 |
234 |
28.Aug / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,42 |
|
37,54 |
38,08 |
37,44 |
37,96 |
10908 |
28.Aug / 22:25 |
| FORIS AG |
TRADE |
|
-0,10 |
|
2,94 |
2,94 |
2,92 |
2,96 |
2000 |
28.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,15 |
|
11,50 |
11,50 |
11,50 |
11,35 |
275 |
28.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,85 |
|
72,85 |
76,00 |
72,25 |
75,30 |
15633 |
28.Aug / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,80 |
|
65,05 |
65,05 |
62,45 |
63,95 |
6886 |
28.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,26 |
|
24,32 |
24,56 |
24,22 |
24,52 |
61523 |
28.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,38 |
|
40,07 |
40,39 |
39,53 |
39,91 |
14347 |
28.Aug / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,30 |
|
4,18 |
4,46 |
4,06 |
4,36 |
254 |
28.Aug / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,40 |
|
34,15 |
34,80 |
33,95 |
34,45 |
10306 |
28.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,32 |
|
39,58 |
40,02 |
39,56 |
39,90 |
7692 |
28.Aug / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,036 |
|
0,310 |
0,310 |
0,310 |
0,352 |
1 |
28.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,25 |
|
67,15 |
68,05 |
67,15 |
67,70 |
3547 |
28.Aug / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
550 |
545 |
550 |
0 |
28.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,02 |
|
26,54 |
26,70 |
25,30 |
26,50 |
23017 |
28.Aug / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
14,75 |
14,75 |
14,50 |
14,65 |
122 |
28.Aug / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,15 |
|
25,70 |
25,95 |
25,10 |
25,30 |
48367 |
28.Aug / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0024 |
|
0,0198 |
0,0198 |
0,0142 |
0,0170 |
15046 |
28.Aug / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
10,50 |
10,50 |
10,50 |
10,30 |
87 |
28.Aug / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,16 |
|
11,44 |
11,72 |
11,44 |
11,64 |
47403 |
28.Aug / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,06 |
|
6,72 |
6,80 |
6,68 |
6,74 |
4676 |
28.Aug / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,02 |
|
4,315 |
4,355 |
4,315 |
4,325 |
29908 |
28.Aug / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,60 |
21,60 |
21,50 |
21,60 |
970 |
28.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,00 |
|
255,80 |
258,00 |
255,00 |
257,20 |
12287 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,20 |
|
132,50 |
134,70 |
132,40 |
132,80 |
761 |
28.Aug / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,05 |
|
16,75 |
16,75 |
16,35 |
16,35 |
1473 |
28.Aug / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+3,00 |
|
124 |
124 |
122 |
124 |
0 |
28.Aug / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,90 |
|
169,75 |
172,60 |
165,10 |
170,40 |
34484 |
28.Aug / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,09 |
|
2,49 |
2,64 |
2,49 |
2,58 |
27411 |
28.Aug / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,026 |
|
1,506 |
1,559 |
1,506 |
1,523 |
707924 |
28.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
70,20 |
0 |
27.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,001 |
|
2,862 |
2,899 |
2,791 |
2,829 |
89260 |
28.Aug / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,30 |
|
69,95 |
70,45 |
69,85 |
70,25 |
1981 |
28.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,20 |
|
75,64 |
76,00 |
73,52 |
75,80 |
10535 |
28.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,28 |
|
89,82 |
90,50 |
86,82 |
87,08 |
21134 |
28.Aug / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,035 |
|
0,880 |
0,880 |
0,805 |
0,820 |
9287 |
28.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+2,60 |
|
425,00 |
430,20 |
423,40 |
426,00 |
3690 |
28.Aug / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,20 |
|
81,50 |
82,60 |
81,00 |
82,10 |
753 |
28.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,26 |
|
38,73 |
38,90 |
38,50 |
38,68 |
1907 |
28.Aug / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,10 |
|
88,15 |
89,45 |
87,60 |
88,30 |
4226 |
28.Aug / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,10 |
|
36,70 |
37,30 |
36,60 |
36,80 |
18119 |
28.Aug / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,80 |
0 |
27.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,47 |
|
57,45 |
58,21 |
56,51 |
56,62 |
196364 |
28.Aug / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,30 |
|
45,40 |
45,40 |
45,00 |
45,20 |
1550 |
28.Aug / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
0 |
|
7,50 |
7,60 |
7,50 |
7,50 |
2976 |
28.Aug / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,035 |
|
1,505 |
1,510 |
1,475 |
1,525 |
3683 |
28.Aug / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,341 |
0 |
26.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,005 |
|
1,655 |
1,655 |
1,615 |
1,625 |
194 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,26 |
|
35,12 |
35,42 |
34,74 |
35,22 |
25922 |
28.Aug / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
25,30 |
25,40 |
25,00 |
25,20 |
7776 |
28.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,34 |
|
40,12 |
41,10 |
39,90 |
39,94 |
11576 |
28.Aug / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,10 |
|
63,30 |
63,90 |
62,30 |
63,30 |
3766 |
28.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,26 |
|
25,98 |
26,56 |
25,94 |
26,26 |
36243 |
28.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,16 |
|
16,08 |
16,43 |
16,03 |
16,27 |
40243 |
28.Aug / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,10 |
|
1,875 |
1,955 |
1,765 |
1,880 |
2344 |
28.Aug / 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 |
28.Aug / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
2,12 |
2,12 |
2,12 |
2,18 |
50 |
28.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,37 |
|
44,40 |
45,60 |
44,40 |
44,86 |
18698 |
28.Aug / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,10 |
0 |
27.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,28 |
12,34 |
12,20 |
12,24 |
9483 |
12.Aug / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,22 |
|
11,94 |
11,96 |
11,68 |
11,78 |
1955 |
28.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,20 |
|
107,40 |
107,70 |
105,80 |
106,40 |
1167 |
28.Aug / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,04 |
|
8,99 |
8,99 |
8,91 |
8,95 |
2576 |
28.Aug / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
0 |
|
0,289 |
0,289 |
0,263 |
0,271 |
64161 |
28.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
119,80 |
122,20 |
119,60 |
120,80 |
7374 |
28.Aug / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
948 |
950 |
932 |
942 |
63 |
28.Aug / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+6,00 |
|
888 |
895 |
879 |
887 |
689 |
28.Aug / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,00 |
|
76,90 |
78,00 |
76,50 |
77,90 |
15805 |
28.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
+0,64 |
|
14,19 |
14,89 |
13,95 |
14,65 |
82085 |
28.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
50,40 |
50,55 |
49,90 |
50,15 |
10122 |
28.Aug / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,15 |
|
13,30 |
13,30 |
13,00 |
13,10 |
1907 |
28.Aug / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,04 |
|
0,21 |
0,23 |
0,21 |
0,23 |
0 |
28.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,95 |
|
13,75 |
13,85 |
12,65 |
12,75 |
53893 |
28.Aug / 22:25 |
| LS TELCOM AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,87 |
0 |
27.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-2,40 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
21.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,004 |
|
8,026 |
8,074 |
7,992 |
8,026 |
496336 |
28.Aug / 22:25 |
| MAINOVA AG O.N. |
STG |
|
-12,00 |
|
378 |
378 |
378 |
378 |
0 |
28.Aug / 16:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,50 |
|
183,50 |
187,50 |
181,00 |
183,00 |
1123 |
28.Aug / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,30 |
|
14,20 |
14,40 |
14,05 |
14,30 |
1482 |
28.Aug / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,02 |
|
0,945 |
0,945 |
0,890 |
0,945 |
194 |
28.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,10 |
|
3,47 |
3,47 |
3,47 |
3,43 |
600 |
28.Aug / 22:25 |
| MBB SE O.N. |
TRADE |
|
+1,80 |
|
184,20 |
188,00 |
184,20 |
185,80 |
368 |
28.Aug / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,10 |
|
5,40 |
5,40 |
5,25 |
5,35 |
1430 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,02 |
|
11,26 |
11,28 |
10,96 |
11,04 |
8668 |
28.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+1,205 |
|
45,700 |
47,115 |
45,605 |
46,680 |
178547 |
28.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,55 |
|
140,45 |
140,90 |
139,50 |
140,25 |
4293 |
28.Aug / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,05 |
|
5,50 |
5,50 |
5,45 |
5,45 |
0 |
28.Aug / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,40 |
|
23,20 |
24,20 |
23,20 |
23,80 |
41 |
28.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,015 |
|
1,125 |
1,125 |
1,070 |
1,100 |
25707 |
28.Aug / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,18 |
|
9,36 |
9,59 |
9,36 |
9,55 |
50775 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-1,00 |
|
358,80 |
362,40 |
357,10 |
358,90 |
3717 |
28.Aug / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,32 |
0 |
21.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,20 |
|
514,60 |
520,00 |
513,00 |
517,40 |
12548 |
28.Aug / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,30 |
|
25,20 |
26,05 |
25,20 |
25,95 |
14293 |
28.Aug / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,20 |
30,20 |
30,00 |
30,40 |
490 |
28.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,10 |
|
78,20 |
78,35 |
77,95 |
78,15 |
2090 |
28.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,60 |
|
71,15 |
72,15 |
70,10 |
70,70 |
28194 |
28.Aug / 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 |
|
0 |
0 |
0 |
3,49 |
0 |
24.Aug / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,02 |
|
1,358 |
1,358 |
1,250 |
1,306 |
2594 |
28.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,40 |
|
38,80 |
39,40 |
38,34 |
38,58 |
58385 |
28.Aug / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,30 |
|
16,20 |
16,40 |
16,20 |
16,40 |
0 |
28.Aug / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,08 |
|
19,98 |
20,00 |
19,82 |
19,96 |
8114 |
28.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+2,60 |
|
190,00 |
198,20 |
189,00 |
191,00 |
9433 |
28.Aug / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,12 |
|
4,80 |
4,80 |
4,80 |
4,72 |
1 |
28.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,30 |
|
19,10 |
19,10 |
18,80 |
19,10 |
0 |
28.Aug / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,060 |
0,060 |
0,060 |
0,065 |
40 |
28.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,002 |
|
0,041 |
0,080 |
0,041 |
0,050 |
1000 |
28.Aug / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,07 |
|
1,505 |
1,665 |
1,505 |
1,605 |
1880 |
28.Aug / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,03 |
|
7,63 |
7,65 |
7,41 |
7,49 |
7867 |
28.Aug / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,07 |
|
0,43 |
0,45 |
0,38 |
0,45 |
0 |
28.Aug / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
163,20 |
163,40 |
162,80 |
163,40 |
329 |
28.Aug / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,16 |
2,16 |
2,16 |
2,16 |
166 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,004 |
|
0,286 |
0,286 |
0,276 |
0,276 |
0 |
28.Aug / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
28.Aug / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,12 |
|
7,23 |
7,41 |
7,21 |
7,30 |
18828 |
28.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,73 |
|
27,81 |
28,69 |
27,79 |
28,66 |
74099 |
28.Aug / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,09 |
|
8,85 |
8,85 |
8,70 |
8,77 |
5781 |
28.Aug / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,096 |
|
3,716 |
3,716 |
3,558 |
3,624 |
128296 |
28.Aug / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
45 |
0 |
27.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,51 |
|
26,02 |
26,34 |
25,48 |
25,62 |
22897 |
28.Aug / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,78 |
|
30,08 |
30,94 |
30,08 |
30,86 |
6403 |
28.Aug / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
22,20 |
22,60 |
22,20 |
22,40 |
2039 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,50 |
|
12,60 |
13,60 |
12,60 |
13,20 |
734 |
28.Aug / 22:25 |
| RATIONAL AG |
TRADE |
|
-4,00 |
|
628,00 |
639,50 |
625,50 |
632,50 |
304 |
28.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,03 |
1,03 |
1,03 |
1,05 |
140 |
28.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-24,80 |
|
1179,80 |
1183,80 |
1147,40 |
1150,20 |
19279 |
28.Aug / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
14,40 |
0 |
27.Aug / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
2,78 |
2,88 |
2,78 |
2,82 |
989 |
28.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+1,18 |
|
57,88 |
59,34 |
57,20 |
59,06 |
152050 |
28.Aug / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,05 |
|
22,15 |
22,45 |
22,15 |
22,30 |
2262 |
28.Aug / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,60 |
|
59,25 |
59,35 |
57,00 |
57,65 |
12344 |
28.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,90 |
|
188,92 |
191,98 |
187,94 |
190,90 |
204302 |
28.Aug / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+4,50 |
|
197,40 |
201,00 |
197,40 |
199,40 |
786 |
28.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,60 |
|
250,50 |
254,30 |
249,70 |
253,10 |
1976 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,30 |
|
15,20 |
15,20 |
14,90 |
14,95 |
4502 |
28.Aug / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,40 |
|
23,35 |
23,70 |
23,05 |
23,45 |
11673 |
28.Aug / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,08 |
|
4,96 |
5,16 |
4,96 |
5,20 |
1544 |
28.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,10 |
|
81,55 |
81,60 |
80,05 |
80,50 |
11990 |
28.Aug / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,60 |
|
182,20 |
184,60 |
180,60 |
183,00 |
1290 |
28.Aug / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
14,70 |
14,90 |
14,70 |
14,65 |
2980 |
28.Aug / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,60 |
|
21,10 |
21,55 |
20,20 |
20,40 |
16754 |
28.Aug / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,04 |
|
4,240 |
4,250 |
4,155 |
4,180 |
16687 |
28.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,20 |
|
288,40 |
291,55 |
287,40 |
288,95 |
53966 |
28.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,26 |
|
150,86 |
151,90 |
147,90 |
149,04 |
137801 |
28.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,15 |
|
39,28 |
39,76 |
39,19 |
39,55 |
21318 |
28.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,25 |
|
79,80 |
81,70 |
78,55 |
81,15 |
6163 |
28.Aug / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73 |
73 |
73 |
73 |
0 |
28.Aug / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,08 |
|
7,98 |
8,14 |
7,90 |
7,92 |
1410 |
28.Aug / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,186 |
0,184 |
0,184 |
450 |
28.Aug / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,15 |
|
72,75 |
73,75 |
72,70 |
73,35 |
14097 |
28.Aug / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
61,50 |
61,50 |
60,90 |
61,20 |
5873 |
28.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,30 |
|
55,85 |
57,85 |
55,85 |
57,20 |
5680 |
28.Aug / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,20 |
|
81,80 |
81,80 |
81,80 |
82,40 |
5 |
28.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,03 |
|
2,40 |
2,46 |
2,40 |
2,45 |
6 |
28.Aug / 22:25 |
| |
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 |
|
+0,10 |
|
16,96 |
17,24 |
16,96 |
17,08 |
8124 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-3,80 |
|
96,70 |
97,90 |
93,10 |
95,40 |
925 |
28.Aug / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+1,30 |
|
22,85 |
24,45 |
22,60 |
24,25 |
12354 |
28.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,76 |
|
40,02 |
40,02 |
38,92 |
39,08 |
4817 |
28.Aug / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,12 |
|
4,35 |
4,65 |
4,35 |
4,57 |
4945 |
28.Aug / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,04 |
|
12,60 |
12,90 |
12,52 |
12,82 |
56766 |
28.Aug / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,30 |
|
72,20 |
73,40 |
70,85 |
71,05 |
18617 |
28.Aug / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
7,80 |
7,80 |
7,70 |
7,65 |
1129 |
28.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,76 |
|
91,80 |
93,60 |
91,80 |
92,88 |
5729 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,015 |
|
1,23 |
1,24 |
1,23 |
1,22 |
1419 |
28.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,06 |
|
13,20 |
13,25 |
13,06 |
13,10 |
4839 |
28.Aug / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,05 |
|
2,855 |
2,875 |
2,740 |
2,775 |
2494 |
28.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,50 |
|
123,70 |
125,80 |
123,70 |
125,20 |
17955 |
28.Aug / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
28.Aug / 10:20 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,26 |
|
6,975 |
7,250 |
6,955 |
7,175 |
722108 |
28.Aug / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,10 |
|
28,50 |
28,70 |
28,15 |
28,45 |
1247 |
28.Aug / 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 |
|
-0,0045 |
|
0,0060 |
0,0060 |
0,0060 |
0,0095 |
30 |
28.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,185 |
|
14,905 |
15,180 |
14,575 |
14,655 |
309783 |
28.Aug / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,055 |
|
7,945 |
8,070 |
7,855 |
7,910 |
36939 |
28.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,58 |
|
37,20 |
38,28 |
37,10 |
37,76 |
7802 |
28.Aug / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,0035 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,20 |
|
46,45 |
47,35 |
46,40 |
46,55 |
2526 |
28.Aug / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,032 |
|
0,940 |
1,010 |
0,940 |
0,958 |
388 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,24 |
|
26,86 |
27,22 |
26,66 |
27,06 |
13831 |
28.Aug / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,20 |
|
65,40 |
66,80 |
65,00 |
65,60 |
228 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,48 |
|
32,18 |
32,62 |
31,42 |
31,68 |
7592 |
28.Aug / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
15,10 |
15,30 |
15,00 |
15,15 |
5005 |
28.Aug / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,08 |
|
5,58 |
5,58 |
5,58 |
5,70 |
445 |
28.Aug / 22:25 |
| FAMICORD AG |
TRADE |
|
0 |
|
2,94 |
2,94 |
2,86 |
2,91 |
1189 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+2,20 |
|
76,60 |
78,45 |
75,95 |
78,00 |
22875 |
28.Aug / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,30 |
|
75,12 |
77,60 |
74,84 |
77,28 |
112959 |
28.Aug / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,175 |
|
3,960 |
4,185 |
3,960 |
4,035 |
1570 |
28.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,075 |
|
19,93 |
20,10 |
19,80 |
19,81 |
271136 |
28.Aug / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,25 |
|
61,40 |
63,15 |
60,95 |
63,10 |
6963 |
28.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+3,30 |
|
91,10 |
93,65 |
90,90 |
93,10 |
8303 |
28.Aug / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
0 |
|
23,00 |
23,20 |
22,85 |
23,10 |
14573 |
28.Aug / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,55 |
8,55 |
8,55 |
8,55 |
0 |
28.Aug / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,30 |
|
39,50 |
39,60 |
38,90 |
39,50 |
650 |
28.Aug / 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 |
|
+0,05 |
|
12,90 |
12,95 |
12,70 |
12,85 |
716 |
28.Aug / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
28.Aug / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,015 |
|
0,2290 |
0,2390 |
0,1305 |
0,2010 |
23400 |
28.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,08 |
|
14,30 |
14,44 |
14,30 |
14,38 |
5342 |
28.Aug / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,09 |
|
4,86 |
5,14 |
4,82 |
4,94 |
537 |
28.Aug / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,002 |
|
0,232 |
0,232 |
0,220 |
0,220 |
0 |
28.Aug / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,28 |
|
24,04 |
24,24 |
23,81 |
24,06 |
103155 |
28.Aug / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+1,10 |
|
42,90 |
43,90 |
42,90 |
43,70 |
503 |
28.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
