| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,44 |
|
19,22 |
19,80 |
19,16 |
19,70 |
2193 |
02.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
+0,038 |
|
0,460 |
0,496 |
0,460 |
0,470 |
2000 |
02.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,04 |
|
8,22 |
8,22 |
8,22 |
8,26 |
1 |
02.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
0 |
|
1,015 |
1,110 |
1,015 |
1,090 |
3329 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,690 |
1,725 |
1,690 |
1,715 |
7681 |
02.Jul / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
7,80 |
7,80 |
7,80 |
7,70 |
120 |
02.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,01 |
|
1,68 |
1,73 |
1,65 |
1,74 |
1498 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,10 |
|
53,40 |
53,40 |
52,10 |
52,30 |
873 |
02.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,75 |
|
181,55 |
185,95 |
180,55 |
182,85 |
81902 |
02.Jul / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,10 |
23,10 |
22,90 |
23,00 |
464 |
02.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
400 |
23.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-6,62 |
|
51,70 |
51,70 |
44,00 |
45,05 |
196431 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,10 |
|
2,88 |
2,90 |
2,74 |
2,82 |
172 |
02.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,50 |
|
31,20 |
31,20 |
30,80 |
30,80 |
100 |
02.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
11,50 |
11,50 |
11,10 |
11,80 |
2853 |
30.Jun / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,40 |
|
16,20 |
16,30 |
15,65 |
16,05 |
2615 |
02.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,00 |
|
414,60 |
420,90 |
413,50 |
418,50 |
58570 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,70 |
|
170,10 |
172,40 |
168,90 |
169,60 |
2038 |
02.Jul / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,50 |
|
19,98 |
20,95 |
19,98 |
20,95 |
1789 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,70 |
|
73,00 |
73,90 |
72,30 |
73,20 |
6095 |
02.Jul / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,45 |
|
15,55 |
15,55 |
15,00 |
15,15 |
13983 |
02.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
-2,90 |
|
175,70 |
176,30 |
171,70 |
173,00 |
5432 |
02.Jul / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,52 |
|
23,90 |
24,46 |
23,48 |
24,30 |
38410 |
02.Jul / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,18 |
|
2,04 |
2,08 |
1,92 |
2,01 |
3494 |
02.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,995 |
|
46,705 |
47,810 |
46,560 |
47,770 |
98451 |
02.Jul / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,85 |
|
27,80 |
28,05 |
26,75 |
26,95 |
10164 |
02.Jul / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,10 |
|
7,16 |
7,26 |
7,04 |
7,06 |
5971 |
02.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,10 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+2,34 |
|
58,70 |
60,76 |
58,26 |
60,50 |
177000 |
02.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+4,31 |
|
49,22 |
53,38 |
49,22 |
53,04 |
1481393 |
02.Jul / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,05 |
|
11,50 |
11,50 |
11,05 |
11,25 |
629 |
02.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,10 |
|
2,555 |
2,680 |
2,470 |
2,570 |
71511 |
02.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,56 |
|
31,96 |
32,08 |
31,06 |
31,46 |
26813 |
02.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,68 |
|
76,30 |
78,10 |
76,10 |
76,76 |
21472 |
02.Jul / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,03 |
|
3,41 |
3,47 |
3,31 |
3,38 |
36815 |
02.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,02 |
|
8,60 |
9,28 |
8,60 |
9,10 |
1353 |
02.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,03 |
|
3,54 |
3,55 |
3,31 |
3,40 |
14335 |
02.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
45,30 |
45,90 |
45,10 |
46,00 |
4575 |
02.Jul / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,02 |
|
2,56 |
2,71 |
2,56 |
2,70 |
4287 |
02.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+2,30 |
|
81,65 |
83,90 |
80,90 |
83,70 |
5749 |
02.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 |
|
+0,02 |
|
3,005 |
3,060 |
2,990 |
3,045 |
67708 |
02.Jul / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,09 |
|
2,99 |
2,99 |
2,80 |
2,97 |
13631 |
02.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,046 |
|
0,972 |
1,010 |
0,956 |
0,978 |
20478 |
02.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+2,18 |
|
53,58 |
55,66 |
53,32 |
55,80 |
10717 |
02.Jul / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,20 |
|
18,90 |
19,35 |
18,90 |
19,20 |
1316 |
02.Jul / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19 |
19 |
19 |
19 |
0 |
02.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,60 |
|
24,00 |
24,80 |
23,70 |
24,70 |
8084 |
02.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,40 |
21,40 |
21,40 |
21,40 |
0 |
02.Jul / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,12 |
|
27,98 |
28,34 |
27,50 |
27,70 |
55374 |
02.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 |
|
-0,04 |
|
3,850 |
3,850 |
3,785 |
3,810 |
2801 |
02.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,06 |
|
8,58 |
8,58 |
8,22 |
8,50 |
10070 |
02.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,20 |
|
91,40 |
92,60 |
90,70 |
92,00 |
1169 |
02.Jul / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
+0,0295 |
|
0,3405 |
0,3595 |
0,3120 |
0,3405 |
38506 |
29.Jun / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0085 |
|
0,0145 |
0,0145 |
0,0145 |
0,0230 |
50 |
02.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,75 |
|
37,06 |
38,20 |
37,02 |
37,85 |
436412 |
02.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,86 |
|
72,36 |
76,16 |
72,04 |
75,00 |
48264 |
02.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,80 |
60,00 |
59,80 |
60,00 |
4273 |
02.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+3,25 |
|
54,80 |
57,45 |
54,30 |
57,10 |
63769 |
02.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,72 |
|
42,08 |
43,40 |
41,67 |
42,97 |
94685 |
02.Jul / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,00 |
28,00 |
27,40 |
28,20 |
499 |
02.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,25 |
|
36,74 |
37,25 |
36,07 |
36,70 |
9266 |
02.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,10 |
|
2,52 |
2,54 |
2,46 |
2,50 |
3703 |
02.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,014 |
|
0,344 |
0,344 |
0,344 |
0,362 |
1000 |
02.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,70 |
|
45,75 |
47,00 |
45,50 |
46,95 |
439 |
02.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+1,635 |
|
29,805 |
31,805 |
29,650 |
31,365 |
736839 |
02.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+8,20 |
|
239,50 |
247,50 |
238,50 |
247,70 |
8731 |
02.Jul / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,76 |
|
17,42 |
18,22 |
17,42 |
18,06 |
7716 |
02.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+1,66 |
|
53,72 |
55,86 |
53,64 |
55,44 |
185373 |
02.Jul / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+1,04 |
|
18,34 |
19,74 |
18,34 |
19,54 |
34079 |
02.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,215 |
|
8,84 |
9,04 |
8,60 |
9,01 |
249832 |
02.Jul / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,035 |
|
1,59 |
1,67 |
1,51 |
1,62 |
8231 |
02.Jul / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,20 |
8,20 |
8,20 |
8,10 |
8 |
01.Jul / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,30 |
47,30 |
46,90 |
47,10 |
283 |
01.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,20 |
|
8,42 |
8,58 |
8,26 |
8,48 |
2557 |
02.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,09 |
|
44,39 |
45,50 |
44,01 |
45,28 |
17324 |
02.Jul / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,00 |
|
71,60 |
72,60 |
70,60 |
72,80 |
666 |
02.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,90 |
|
83,90 |
85,00 |
83,00 |
83,70 |
1070 |
02.Jul / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,10 |
|
22,15 |
22,25 |
22,00 |
22,10 |
4710 |
02.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,085 |
|
1,225 |
1,280 |
1,225 |
1,260 |
6510 |
02.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,006 |
|
3,312 |
3,408 |
3,312 |
3,370 |
84922 |
02.Jul / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
11,80 |
11,80 |
11,80 |
11,70 |
1 |
02.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+1,00 |
|
24,46 |
25,35 |
24,36 |
25,20 |
906342 |
02.Jul / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,22 |
|
18,02 |
18,30 |
17,78 |
18,22 |
15315 |
02.Jul / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,60 |
|
66,95 |
69,05 |
66,20 |
68,20 |
42692 |
02.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,64 |
|
17,680 |
18,395 |
17,615 |
18,370 |
190581 |
02.Jul / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,17 |
|
15,45 |
15,99 |
15,45 |
15,87 |
17196 |
02.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
7,20 |
7,20 |
7,00 |
7,15 |
607 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14,50 |
14,50 |
14,50 |
14,50 |
1000 |
02.Jul / 18:05 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-5,80 |
|
180,40 |
186,00 |
173,00 |
174,00 |
5891 |
02.Jul / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,08 |
|
4,945 |
5,110 |
4,945 |
4,980 |
29013 |
02.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,01 |
|
1,71 |
1,71 |
1,71 |
1,68 |
66 |
02.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,06 |
|
1,215 |
1,265 |
1,215 |
1,230 |
19048 |
02.Jul / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,60 |
|
69,20 |
70,40 |
67,80 |
70,20 |
702 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,50 |
|
37,65 |
37,65 |
36,40 |
37,00 |
8339 |
02.Jul / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,35 |
|
15,60 |
16,08 |
15,55 |
16,04 |
44477 |
02.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,05 |
|
5,145 |
5,215 |
5,045 |
5,135 |
166359 |
02.Jul / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,10 |
|
2,90 |
3,00 |
2,90 |
3,00 |
0 |
02.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,90 |
11,40 |
10,90 |
11,20 |
55 |
02.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,65 |
|
43,35 |
44,10 |
43,35 |
44,00 |
10745 |
02.Jul / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+3,00 |
|
49,00 |
51,50 |
47,20 |
50,00 |
725 |
02.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,40 |
|
37,00 |
38,40 |
35,52 |
37,90 |
32247 |
02.Jul / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,62 |
3,64 |
3,42 |
3,54 |
737 |
01.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
12,55 |
12,80 |
12,55 |
12,75 |
240 |
02.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,35 |
|
67,40 |
68,95 |
66,20 |
68,70 |
3918 |
02.Jul / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,70 |
|
72,20 |
74,90 |
72,20 |
74,70 |
11638 |
02.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,64 |
|
22,60 |
23,20 |
22,50 |
23,12 |
123760 |
02.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+1,09 |
|
40,10 |
41,36 |
40,00 |
41,19 |
20174 |
02.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+1,01 |
|
41,04 |
42,28 |
40,85 |
42,10 |
42683 |
02.Jul / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,30 |
|
4,70 |
5,35 |
4,70 |
5,05 |
2 |
02.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+1,05 |
|
32,30 |
33,35 |
32,25 |
33,10 |
6761 |
02.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,72 |
|
38,20 |
39,04 |
38,18 |
39,02 |
2685 |
02.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,027 |
|
0,391 |
0,391 |
0,320 |
0,344 |
353 |
02.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,80 |
|
61,20 |
62,45 |
60,95 |
61,95 |
8960 |
02.Jul / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
540 |
535 |
535 |
23 |
02.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,14 |
|
28,10 |
29,38 |
26,60 |
28,24 |
54418 |
02.Jul / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,15 |
|
13,45 |
13,45 |
13,25 |
13,30 |
1169 |
02.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,50 |
|
21,65 |
21,65 |
21,10 |
21,20 |
9797 |
02.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0008 |
|
0,0210 |
0,0210 |
0,0210 |
0,0216 |
48 |
02.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
8,70 |
8,75 |
8,70 |
8,85 |
58 |
02.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,12 |
|
11,98 |
11,98 |
11,62 |
11,82 |
33511 |
02.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,14 |
|
5,42 |
5,60 |
5,38 |
5,52 |
20556 |
02.Jul / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,01 |
|
4,400 |
4,545 |
4,400 |
4,500 |
38291 |
02.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,80 |
21,80 |
21,70 |
21,80 |
992 |
02.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+4,20 |
|
243,80 |
247,60 |
242,60 |
247,40 |
15421 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+3,00 |
|
112,90 |
117,30 |
112,60 |
115,30 |
10294 |
02.Jul / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,20 |
|
17,15 |
17,55 |
17,15 |
17,35 |
1098 |
02.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-7,00 |
|
156 |
156 |
147 |
149 |
0 |
02.Jul / 15:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+7,90 |
|
165,45 |
174,00 |
164,25 |
173,75 |
28375 |
02.Jul / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,04 |
|
2,63 |
2,63 |
2,58 |
2,56 |
11843 |
02.Jul / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,021 |
|
1,400 |
1,419 |
1,391 |
1,408 |
313879 |
02.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,20 |
|
73,00 |
73,10 |
73,00 |
73,00 |
71 |
02.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,168 |
|
4,251 |
4,279 |
4,025 |
4,065 |
145723 |
02.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+1,25 |
|
70,05 |
71,20 |
69,70 |
71,10 |
4043 |
02.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,18 |
|
74,10 |
75,66 |
74,08 |
75,50 |
37273 |
02.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+5,52 |
|
71,16 |
77,88 |
70,98 |
76,06 |
145205 |
02.Jul / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,005 |
|
0,850 |
0,860 |
0,850 |
0,855 |
402 |
02.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-12,80 |
|
502,50 |
502,50 |
481,20 |
485,60 |
9971 |
02.Jul / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,80 |
|
79,70 |
80,80 |
79,40 |
80,40 |
15427 |
02.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,15 |
|
37,79 |
37,90 |
37,60 |
37,92 |
5570 |
02.Jul / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+2,50 |
|
83,95 |
87,85 |
82,95 |
87,10 |
4498 |
02.Jul / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
0 |
|
25,80 |
26,15 |
25,40 |
25,70 |
8774 |
02.Jul / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
176 |
01.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-2,61 |
|
78,30 |
79,00 |
74,60 |
75,73 |
412113 |
02.Jul / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,80 |
|
46,35 |
48,60 |
46,35 |
48,10 |
834 |
02.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,26 |
|
7,42 |
7,70 |
7,42 |
7,70 |
2377 |
02.Jul / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,175 |
|
1,425 |
1,695 |
1,425 |
1,675 |
37763 |
02.Jul / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,35 |
0,35 |
0,35 |
0,38 |
50 |
01.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,015 |
|
1,505 |
1,620 |
1,505 |
1,565 |
287 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,30 |
|
28,46 |
28,94 |
28,32 |
28,72 |
7665 |
02.Jul / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,30 |
|
20,90 |
21,30 |
20,90 |
21,30 |
6962 |
02.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,88 |
|
45,42 |
45,42 |
42,60 |
42,96 |
28574 |
02.Jul / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,20 |
|
52,10 |
53,80 |
51,80 |
53,70 |
697 |
02.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,26 |
|
23,34 |
23,82 |
23,12 |
23,72 |
22927 |
02.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,04 |
|
13,16 |
13,56 |
13,16 |
13,36 |
32829 |
02.Jul / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,045 |
|
1,805 |
2,040 |
1,805 |
1,930 |
1326 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7,05 |
7,05 |
7,05 |
7,05 |
0 |
02.Jul / 13:16 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
1,84 |
1,84 |
1,81 |
1,83 |
1900 |
02.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,46 |
|
39,80 |
41,45 |
38,80 |
41,41 |
17567 |
02.Jul / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,98 |
2,98 |
2,98 |
2,94 |
1127 |
02.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,04 |
|
12,28 |
12,30 |
12,28 |
12,34 |
2 |
02.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+1,14 |
|
11,00 |
12,04 |
10,98 |
12,08 |
9611 |
02.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,50 |
|
103,70 |
107,20 |
103,70 |
106,20 |
4283 |
02.Jul / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,39 |
|
9,02 |
9,20 |
8,35 |
8,74 |
4118 |
02.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
0 |
|
0,221 |
0,269 |
0,221 |
0,270 |
8557 |
02.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
113,80 |
114,80 |
112,80 |
114,20 |
1588 |
02.Jul / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+22,00 |
|
912 |
954 |
912 |
942 |
42 |
02.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-7,00 |
|
876 |
879 |
850 |
856 |
229 |
02.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,60 |
|
68,00 |
69,70 |
68,00 |
69,50 |
1542 |
02.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,29 |
|
14,77 |
15,21 |
14,50 |
15,16 |
35499 |
02.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+2,10 |
|
55,30 |
57,60 |
54,95 |
56,95 |
17761 |
02.Jul / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
14,65 |
14,75 |
14,50 |
14,65 |
5574 |
02.Jul / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,02 |
|
0,202 |
0,202 |
0,180 |
0,180 |
710 |
02.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-1,75 |
|
21,00 |
21,20 |
18,30 |
19,30 |
107859 |
02.Jul / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,05 |
|
4,09 |
4,09 |
4,09 |
4,04 |
200 |
02.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,60 |
|
25,40 |
26,00 |
25,40 |
25,80 |
324 |
02.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,216 |
|
9,760 |
10,070 |
9,712 |
9,956 |
1530201 |
02.Jul / 22:25 |
| MAINOVA AG O.N. |
STG |
|
-10,00 |
|
386 |
390 |
386 |
390 |
0 |
02.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
177,00 |
182,00 |
175,00 |
177,50 |
958 |
02.Jul / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,25 |
|
14,45 |
14,85 |
14,30 |
14,60 |
1868 |
02.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,05 |
|
0,895 |
0,990 |
0,855 |
0,890 |
4837 |
02.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,14 |
|
3,63 |
3,63 |
3,63 |
3,74 |
1 |
02.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
+0,60 |
|
175,80 |
178,60 |
174,20 |
175,20 |
215 |
02.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,16 |
|
4,14 |
4,14 |
4,14 |
3,90 |
50 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,12 |
|
12,24 |
12,24 |
12,06 |
12,20 |
1570 |
02.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+1,335 |
|
43,605 |
45,145 |
43,605 |
44,900 |
136288 |
02.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,30 |
|
144,05 |
147,80 |
144,05 |
147,10 |
16209 |
02.Jul / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
5,85 |
6,05 |
5,70 |
5,90 |
1000 |
02.Jul / 17:31 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,20 |
|
24,40 |
24,40 |
24,40 |
24,20 |
1 |
02.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,04 |
|
1,145 |
1,200 |
1,130 |
1,170 |
3107 |
02.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,01 |
|
7,44 |
7,44 |
7,34 |
7,43 |
17428 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,00 |
|
369,80 |
379,20 |
366,70 |
374,20 |
11257 |
02.Jul / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,64 |
4,64 |
4,64 |
4,58 |
309 |
30.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+8,80 |
|
492,10 |
502,00 |
491,10 |
499,40 |
34806 |
02.Jul / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,50 |
|
28,35 |
28,80 |
28,00 |
28,55 |
66024 |
02.Jul / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,10 |
30,30 |
30,00 |
30,10 |
3287 |
02.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,40 |
|
74,10 |
75,50 |
73,55 |
74,70 |
17483 |
02.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,50 |
|
56,70 |
57,10 |
55,35 |
56,00 |
17192 |
02.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 |
|
+0,07 |
|
3,52 |
3,52 |
3,36 |
3,45 |
399 |
02.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,042 |
|
1,492 |
1,588 |
1,492 |
1,544 |
1165 |
02.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,12 |
|
46,58 |
47,04 |
44,98 |
46,50 |
61996 |
02.Jul / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,30 |
|
16,50 |
17,30 |
16,50 |
16,80 |
20 |
02.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,02 |
|
17,34 |
17,50 |
17,14 |
17,34 |
3916 |
02.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-6,00 |
|
280,50 |
282,00 |
266,50 |
272,00 |
5554 |
02.Jul / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,22 |
|
4,54 |
4,84 |
4,54 |
4,72 |
121 |
02.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
19,30 |
19,50 |
19,30 |
19,50 |
0 |
02.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0095 |
|
0,0705 |
0,0705 |
0,0705 |
0,0800 |
99 |
02.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,10 |
|
2,90 |
3,00 |
2,90 |
3,00 |
30 |
02.Jul / 16:25 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,015 |
|
1,635 |
1,635 |
1,530 |
1,645 |
1470 |
02.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,19 |
|
7,69 |
7,99 |
7,69 |
7,91 |
17868 |
02.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,37 |
0,37 |
0,35 |
0,37 |
0 |
02.Jul / 13:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,20 |
|
172,40 |
172,80 |
171,80 |
172,40 |
64 |
02.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,38 |
2,62 |
2,38 |
2,48 |
4036 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,45 |
0,49 |
0,44 |
0,44 |
0 |
02.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
02.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,02 |
|
10,92 |
10,92 |
10,70 |
10,82 |
4331 |
02.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,56 |
|
27,17 |
27,99 |
27,09 |
27,87 |
101646 |
02.Jul / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,22 |
|
8,28 |
8,53 |
8,12 |
8,45 |
9850 |
02.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,11 |
|
3,418 |
3,548 |
3,352 |
3,534 |
41660 |
02.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-1,00 |
|
45,70 |
45,70 |
45,00 |
46,10 |
184 |
02.Jul / 22:25 |
| PUMA SE |
TRADE |
|
-0,26 |
|
27,07 |
27,45 |
26,51 |
26,76 |
68299 |
02.Jul / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-3,92 |
|
43,18 |
43,38 |
38,68 |
39,18 |
30683 |
02.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
23,80 |
24,00 |
23,80 |
23,80 |
841 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
14,20 |
14,30 |
14,00 |
14,10 |
429 |
02.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
+4,50 |
|
650,50 |
659,50 |
637,00 |
650,50 |
235 |
02.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,08 |
1,08 |
1,06 |
1,13 |
1200 |
02.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+50,80 |
|
1059,00 |
1120,80 |
1035,20 |
1102,60 |
120819 |
02.Jul / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,90 |
|
13,00 |
14,00 |
12,90 |
13,90 |
2733 |
02.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,70 |
2,72 |
2,64 |
2,66 |
16242 |
02.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,80 |
|
56,04 |
56,98 |
55,18 |
56,88 |
76157 |
02.Jul / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,05 |
|
20,25 |
20,40 |
20,15 |
20,35 |
5752 |
02.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,10 |
|
47,48 |
49,80 |
47,24 |
48,82 |
11763 |
02.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,98 |
|
140,94 |
142,48 |
137,80 |
142,36 |
180126 |
02.Jul / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-0,20 |
|
191,20 |
191,20 |
187,00 |
190,80 |
107 |
02.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,40 |
|
228,80 |
232,50 |
226,60 |
231,00 |
2277 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
13,75 |
13,75 |
13,55 |
13,65 |
1170 |
02.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,02 |
|
17,44 |
17,48 |
17,12 |
17,36 |
3553 |
02.Jul / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,14 |
|
7,86 |
7,86 |
7,86 |
7,54 |
254 |
02.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,55 |
|
75,00 |
75,20 |
73,95 |
74,85 |
9064 |
02.Jul / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,80 |
|
176,00 |
180,20 |
173,60 |
178,40 |
427 |
02.Jul / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
13,15 |
13,60 |
13,00 |
13,10 |
2039 |
02.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,89 |
|
20,20 |
20,35 |
19,26 |
19,42 |
31124 |
02.Jul / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,08 |
|
4,420 |
4,470 |
4,290 |
4,345 |
34472 |
02.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,90 |
|
274,25 |
279,50 |
269,55 |
277,05 |
50652 |
02.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,02 |
|
162,98 |
167,38 |
158,42 |
164,50 |
200937 |
02.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,52 |
|
34,69 |
35,00 |
33,86 |
34,90 |
45986 |
02.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-3,95 |
|
87,10 |
89,90 |
81,50 |
82,50 |
8890 |
02.Jul / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
60,00 |
61,50 |
60,00 |
60,00 |
40 |
02.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,20 |
|
10,05 |
11,10 |
9,50 |
10,80 |
86682 |
02.Jul / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,01 |
|
0,13 |
0,13 |
0,13 |
0,13 |
0 |
02.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
0 |
|
65,20 |
65,85 |
64,40 |
65,60 |
12696 |
02.Jul / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,00 |
|
55,80 |
56,80 |
55,50 |
56,70 |
7126 |
02.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,80 |
|
60,75 |
60,90 |
56,95 |
59,15 |
11987 |
02.Jul / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
84,60 |
84,60 |
84,60 |
82,00 |
1 |
01.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,01 |
|
2,52 |
2,63 |
2,52 |
2,59 |
150 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,006 |
0,006 |
0,006 |
0,006 |
50000 |
02.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,22 |
|
15,36 |
15,64 |
14,96 |
15,40 |
17825 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+2,80 |
|
90,80 |
95,00 |
90,80 |
93,10 |
1148 |
02.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,02 |
|
18,06 |
18,34 |
17,50 |
17,76 |
2307 |
02.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,42 |
|
34,02 |
35,06 |
34,02 |
34,82 |
5670 |
02.Jul / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,03 |
|
2,81 |
2,90 |
2,81 |
2,96 |
2028 |
02.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,36 |
|
10,38 |
10,80 |
10,38 |
10,82 |
22282 |
02.Jul / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-10,00 |
|
91,50 |
91,50 |
80,05 |
81,70 |
42324 |
02.Jul / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
9,85 |
9,85 |
9,30 |
9,60 |
446 |
01.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,92 |
|
89,62 |
91,10 |
89,10 |
90,72 |
22892 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,04 |
|
1,230 |
1,285 |
1,230 |
1,315 |
6270 |
02.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,61 |
|
13,72 |
14,42 |
13,72 |
14,34 |
37563 |
02.Jul / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,07 |
|
2,245 |
2,340 |
2,235 |
2,295 |
3837 |
02.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+3,20 |
|
111,10 |
114,30 |
110,50 |
113,90 |
6497 |
02.Jul / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
02.Jul / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,01 |
|
5,250 |
5,250 |
5,130 |
5,195 |
77181 |
02.Jul / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,50 |
|
31,90 |
32,60 |
31,30 |
32,00 |
2011 |
02.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 |
|
-0,004 |
|
0,0055 |
0,0055 |
0,0055 |
0,0095 |
15 |
02.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,855 |
|
10,450 |
11,400 |
10,355 |
11,300 |
335731 |
02.Jul / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,20 |
|
7,350 |
7,545 |
7,255 |
7,485 |
18735 |
02.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,42 |
|
33,54 |
34,06 |
33,36 |
33,76 |
10646 |
02.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,012 |
|
0,147 |
0,147 |
0,121 |
0,135 |
5534 |
02.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+2,65 |
|
40,75 |
44,70 |
40,70 |
43,85 |
4551 |
02.Jul / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
1,130 |
1,130 |
1,025 |
1,065 |
1999 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,24 |
|
23,14 |
23,68 |
23,12 |
23,54 |
6728 |
02.Jul / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,00 |
|
63,20 |
64,40 |
63,20 |
64,40 |
178 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+1,42 |
|
29,44 |
31,12 |
29,24 |
31,00 |
18263 |
02.Jul / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
15,90 |
15,90 |
15,65 |
15,75 |
1848 |
02.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,14 |
|
5,32 |
5,44 |
5,20 |
5,40 |
585 |
02.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,04 |
|
3,47 |
3,74 |
3,47 |
3,63 |
2589 |
02.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,30 |
|
73,00 |
75,75 |
72,40 |
74,75 |
29730 |
02.Jul / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,78 |
|
70,48 |
73,48 |
70,18 |
73,10 |
202545 |
02.Jul / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,025 |
|
3,890 |
4,045 |
3,855 |
3,875 |
10053 |
02.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+1,17 |
|
21,25 |
22,68 |
21,25 |
22,52 |
1071166 |
02.Jul / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+2,55 |
|
63,70 |
66,45 |
63,65 |
66,15 |
5876 |
02.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,25 |
|
90,75 |
91,55 |
88,90 |
90,95 |
3418 |
02.Jul / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,24 |
|
19,08 |
19,40 |
18,84 |
19,36 |
12304 |
02.Jul / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,70 |
9,15 |
8,70 |
9,15 |
0 |
02.Jul / 15:50 |
| WASHTEC AG O.N. |
TRADE |
|
+0,50 |
|
38,90 |
39,50 |
38,40 |
39,10 |
2779 |
02.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 |
|
+0,10 |
|
17,25 |
17,25 |
16,70 |
17,15 |
4472 |
02.Jul / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
19,50 |
19,50 |
19,50 |
19,50 |
0 |
02.Jul / 13:16 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,039 |
|
0,1655 |
0,2200 |
0,1655 |
0,2100 |
5072 |
02.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,16 |
|
14,80 |
15,06 |
14,80 |
14,96 |
11221 |
02.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,06 |
|
5,96 |
6,08 |
5,96 |
6,06 |
660 |
02.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,354 |
0,360 |
0,310 |
0,310 |
0 |
02.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
+1,18 |
|
25,61 |
26,69 |
25,31 |
26,58 |
138982 |
02.Jul / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+1,40 |
|
43,00 |
44,20 |
43,00 |
43,90 |
399 |
02.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
