| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,70 |
|
19,76 |
19,76 |
18,64 |
18,86 |
7543 |
30.Jun / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,024 |
|
0,454 |
0,454 |
0,448 |
0,464 |
6050 |
30.Jun / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
8,26 |
0 |
29.Jun / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,005 |
|
1,045 |
1,065 |
1,040 |
1,070 |
30137 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,04 |
|
1,620 |
1,705 |
1,620 |
1,670 |
49106 |
30.Jun / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
7,80 |
0 |
29.Jun / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,07 |
|
1,80 |
1,80 |
1,80 |
1,74 |
32 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,40 |
|
51,80 |
51,80 |
49,90 |
50,50 |
2210 |
30.Jun / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,80 |
|
180,30 |
181,55 |
173,55 |
178,55 |
106078 |
30.Jun / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
22,90 |
22,90 |
22,90 |
23,00 |
85 |
30.Jun / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0125 |
0 |
23.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,76 |
|
52,22 |
53,80 |
52,22 |
52,90 |
43399 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,80 |
0 |
29.Jun / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,30 |
|
30,90 |
31,50 |
30,80 |
31,00 |
985 |
30.Jun / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,60 |
|
11,50 |
11,50 |
11,10 |
11,40 |
2853 |
30.Jun / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,15 |
|
16,55 |
16,55 |
15,75 |
16,10 |
2245 |
30.Jun / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,20 |
|
410,10 |
413,90 |
409,30 |
412,50 |
45103 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,20 |
|
176,80 |
180,00 |
173,60 |
174,20 |
1077 |
30.Jun / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,91 |
|
20,05 |
20,25 |
19,54 |
19,70 |
1950 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,80 |
|
69,30 |
69,30 |
66,20 |
67,00 |
3724 |
30.Jun / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,15 |
|
15,65 |
15,75 |
15,25 |
15,55 |
26887 |
30.Jun / 22:25 |
| AURUBIS AG |
TRADE |
|
+2,60 |
|
179,10 |
184,40 |
179,10 |
181,20 |
3825 |
30.Jun / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,24 |
|
23,48 |
23,48 |
22,78 |
23,12 |
25069 |
30.Jun / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,06 |
|
2,06 |
2,09 |
2,01 |
2,10 |
2932 |
30.Jun / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,285 |
|
47,005 |
47,175 |
46,605 |
46,750 |
70647 |
30.Jun / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,40 |
|
28,50 |
28,55 |
27,55 |
28,30 |
2662 |
30.Jun / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,06 |
|
7,12 |
7,28 |
7,12 |
7,22 |
1488 |
30.Jun / 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 |
|
-0,44 |
|
58,06 |
58,50 |
57,06 |
57,34 |
117299 |
30.Jun / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+2,39 |
|
45,89 |
48,39 |
45,66 |
48,28 |
484849 |
30.Jun / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,45 |
|
11,05 |
11,85 |
11,05 |
11,20 |
1303 |
30.Jun / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,28 |
|
2,490 |
2,875 |
2,490 |
2,780 |
101468 |
30.Jun / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,22 |
|
31,38 |
31,38 |
30,70 |
30,94 |
32085 |
30.Jun / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,04 |
|
75,60 |
75,92 |
74,60 |
75,40 |
13850 |
30.Jun / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,08 |
|
3,26 |
3,32 |
3,23 |
3,32 |
2403 |
30.Jun / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,06 |
|
9,00 |
9,02 |
8,84 |
8,92 |
2625 |
30.Jun / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,21 |
|
3,10 |
3,38 |
2,71 |
3,32 |
34258 |
30.Jun / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,60 |
|
46,60 |
47,70 |
45,60 |
47,40 |
6555 |
30.Jun / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,02 |
|
2,46 |
2,74 |
2,46 |
2,63 |
8631 |
30.Jun / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-0,45 |
|
80,90 |
81,70 |
79,85 |
80,60 |
4396 |
30.Jun / 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 |
|
+0,015 |
|
3,04 |
3,04 |
3,00 |
3,02 |
35719 |
30.Jun / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,05 |
|
2,83 |
2,97 |
2,73 |
2,92 |
25717 |
30.Jun / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,025 |
|
1,000 |
1,060 |
0,952 |
1,020 |
98881 |
30.Jun / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,10 |
|
53,40 |
53,60 |
52,64 |
53,20 |
3953 |
30.Jun / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,20 |
|
19,05 |
19,25 |
19,05 |
19,25 |
831 |
30.Jun / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19 |
19 |
19 |
19 |
0 |
30.Jun / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
23,50 |
23,50 |
23,00 |
23,30 |
3424 |
30.Jun / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
+0,20 |
|
21,60 |
21,60 |
21,60 |
21,60 |
0 |
30.Jun / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,16 |
|
26,58 |
26,90 |
26,26 |
26,56 |
13325 |
30.Jun / 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 |
|
-0,025 |
|
3,885 |
3,900 |
3,810 |
3,855 |
6522 |
30.Jun / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,02 |
|
8,34 |
8,46 |
8,30 |
8,48 |
1771 |
30.Jun / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,80 |
|
92,10 |
92,10 |
90,50 |
91,20 |
286 |
30.Jun / 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 |
|
-0,006 |
|
0,0165 |
0,0165 |
0,0165 |
0,0235 |
1000 |
30.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,11 |
|
37,11 |
37,45 |
37,08 |
37,21 |
119039 |
30.Jun / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,72 |
|
71,20 |
72,48 |
70,86 |
72,30 |
3875 |
30.Jun / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,80 |
60,00 |
59,80 |
59,90 |
20351 |
30.Jun / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,65 |
|
50,75 |
51,35 |
50,45 |
51,15 |
11711 |
30.Jun / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,37 |
|
40,67 |
42,27 |
40,66 |
42,04 |
70336 |
30.Jun / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,80 |
|
27,60 |
28,20 |
27,60 |
28,20 |
401 |
30.Jun / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,16 |
|
35,98 |
36,20 |
35,57 |
36,01 |
6312 |
30.Jun / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,02 |
|
2,54 |
2,54 |
2,52 |
2,50 |
808 |
30.Jun / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,032 |
|
0,336 |
0,336 |
0,336 |
0,364 |
199 |
30.Jun / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,50 |
|
47,00 |
47,95 |
47,00 |
47,10 |
3305 |
30.Jun / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,01 |
|
29,675 |
29,730 |
29,365 |
29,570 |
169439 |
30.Jun / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,30 |
|
238,80 |
240,00 |
236,40 |
238,90 |
2871 |
30.Jun / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,08 |
|
17,60 |
17,78 |
17,44 |
17,56 |
12534 |
30.Jun / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,84 |
|
52,32 |
53,42 |
52,22 |
53,12 |
60870 |
30.Jun / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,02 |
|
18,46 |
18,88 |
18,42 |
18,72 |
6156 |
30.Jun / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,05 |
|
8,720 |
8,875 |
8,640 |
8,800 |
146868 |
30.Jun / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,01 |
|
1,625 |
1,675 |
1,625 |
1,660 |
16526 |
30.Jun / 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 |
8,20 |
0 |
29.Jun / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,30 |
|
47,10 |
47,10 |
47,00 |
47,20 |
54 |
30.Jun / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,22 |
|
8,76 |
8,96 |
8,38 |
8,46 |
1702 |
30.Jun / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,19 |
|
42,61 |
43,90 |
42,30 |
43,65 |
13627 |
30.Jun / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,20 |
|
70,20 |
71,80 |
70,20 |
71,80 |
194 |
30.Jun / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,70 |
|
83,40 |
83,40 |
81,60 |
82,20 |
459 |
30.Jun / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,15 |
|
22,40 |
22,50 |
21,80 |
22,20 |
10607 |
30.Jun / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,025 |
|
1,295 |
1,390 |
1,205 |
1,270 |
24555 |
30.Jun / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,012 |
|
3,202 |
3,298 |
3,192 |
3,200 |
113362 |
30.Jun / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
11,40 |
12,00 |
11,40 |
11,80 |
502 |
30.Jun / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-1,09 |
|
24,97 |
24,98 |
23,54 |
23,85 |
2282732 |
30.Jun / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,10 |
|
17,62 |
18,00 |
17,46 |
17,80 |
21781 |
30.Jun / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,65 |
|
64,10 |
65,80 |
63,15 |
65,70 |
36865 |
30.Jun / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,11 |
|
18,135 |
18,250 |
17,955 |
18,000 |
94327 |
30.Jun / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,11 |
|
15,50 |
15,61 |
15,15 |
15,34 |
9967 |
30.Jun / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,05 |
|
7,10 |
7,10 |
7,10 |
7,20 |
345 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,30 |
|
13,60 |
14,20 |
13,60 |
14,20 |
800 |
30.Jun / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+3,00 |
|
177,60 |
181,80 |
176,40 |
180,60 |
1154 |
30.Jun / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,185 |
|
4,705 |
5,050 |
4,625 |
4,985 |
33845 |
30.Jun / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,10 |
|
1,83 |
1,83 |
1,83 |
1,72 |
10 |
30.Jun / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,02 |
|
1,215 |
1,275 |
1,150 |
1,205 |
10139 |
30.Jun / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
69,00 |
69,40 |
68,20 |
69,20 |
232 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,35 |
|
37,90 |
39,55 |
37,20 |
39,20 |
6306 |
30.Jun / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,03 |
|
15,76 |
15,90 |
15,63 |
15,78 |
32984 |
30.Jun / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,082 |
|
4,978 |
5,080 |
4,940 |
5,000 |
159179 |
30.Jun / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,04 |
|
2,90 |
2,94 |
2,90 |
2,94 |
0 |
30.Jun / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,90 |
11,10 |
10,90 |
11,30 |
205 |
30.Jun / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,45 |
|
43,85 |
43,85 |
42,65 |
43,00 |
9057 |
30.Jun / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+1,00 |
|
54,00 |
55,50 |
54,00 |
54,50 |
100 |
30.Jun / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,12 |
|
37,54 |
38,22 |
37,40 |
37,56 |
8703 |
30.Jun / 22:25 |
| FORIS AG |
TRADE |
|
+0,32 |
|
3,30 |
3,68 |
3,30 |
3,48 |
939 |
30.Jun / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,55 |
|
13,05 |
13,05 |
12,35 |
12,40 |
1268 |
30.Jun / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,10 |
|
68,45 |
71,25 |
66,95 |
68,00 |
5550 |
30.Jun / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,40 |
|
73,35 |
74,20 |
72,10 |
72,75 |
5323 |
30.Jun / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,64 |
|
23,26 |
23,38 |
22,50 |
22,60 |
219047 |
30.Jun / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,19 |
|
39,63 |
39,89 |
39,24 |
39,61 |
13987 |
30.Jun / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,59 |
|
39,33 |
40,14 |
39,33 |
40,04 |
13454 |
30.Jun / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
5,05 |
5,05 |
5,05 |
5,05 |
10 |
30.Jun / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,45 |
|
32,95 |
32,95 |
32,40 |
32,65 |
8495 |
30.Jun / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,22 |
|
38,24 |
38,62 |
38,24 |
38,38 |
2871 |
30.Jun / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,061 |
|
0,320 |
0,389 |
0,320 |
0,359 |
149 |
30.Jun / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,45 |
|
59,50 |
60,45 |
59,50 |
60,10 |
1754 |
30.Jun / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
540 |
535 |
540 |
0 |
30.Jun / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,20 |
|
27,44 |
28,50 |
25,92 |
27,54 |
51995 |
30.Jun / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
13,45 |
13,45 |
13,25 |
13,20 |
947 |
30.Jun / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,50 |
|
21,30 |
22,50 |
20,60 |
20,65 |
9453 |
30.Jun / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,002 |
|
0,0200 |
0,0200 |
0,0200 |
0,0216 |
10000 |
30.Jun / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
8,95 |
9,00 |
8,80 |
8,80 |
2690 |
30.Jun / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,04 |
|
11,82 |
12,08 |
11,80 |
12,02 |
9690 |
30.Jun / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,14 |
|
5,14 |
5,16 |
5,00 |
5,06 |
21664 |
30.Jun / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,005 |
|
4,485 |
4,485 |
4,385 |
4,435 |
52078 |
30.Jun / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,80 |
21,90 |
21,70 |
21,80 |
1095 |
30.Jun / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,60 |
|
242,40 |
243,80 |
240,20 |
243,60 |
11234 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,90 |
|
114,80 |
114,80 |
110,60 |
111,70 |
2960 |
30.Jun / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,55 |
|
17,35 |
17,45 |
16,90 |
16,90 |
2375 |
30.Jun / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
160 |
160 |
158 |
160 |
0 |
30.Jun / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,05 |
|
168,45 |
170,20 |
165,80 |
167,20 |
29710 |
30.Jun / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,01 |
|
2,61 |
2,64 |
2,56 |
2,59 |
8175 |
30.Jun / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,009 |
|
1,422 |
1,422 |
1,385 |
1,390 |
144435 |
30.Jun / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,50 |
|
70,90 |
71,40 |
70,90 |
71,40 |
170 |
30.Jun / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,072 |
|
4,025 |
4,065 |
3,907 |
3,965 |
29656 |
30.Jun / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,90 |
|
69,95 |
69,95 |
68,40 |
68,70 |
2715 |
30.Jun / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,76 |
|
74,34 |
74,42 |
73,06 |
73,38 |
6003 |
30.Jun / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,46 |
|
68,48 |
68,78 |
66,30 |
67,74 |
40604 |
30.Jun / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,045 |
|
0,88 |
0,88 |
0,82 |
0,88 |
491 |
30.Jun / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+6,00 |
|
502,00 |
512,50 |
497,20 |
504,50 |
3704 |
30.Jun / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,60 |
|
78,40 |
79,10 |
77,90 |
78,90 |
1938 |
30.Jun / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,45 |
|
37,67 |
37,67 |
37,45 |
37,58 |
5181 |
30.Jun / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,70 |
|
83,80 |
85,75 |
82,50 |
84,50 |
4721 |
30.Jun / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,25 |
|
26,00 |
26,20 |
25,80 |
25,95 |
5277 |
30.Jun / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,80 |
0 |
25.Jun / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,70 |
|
79,81 |
82,15 |
79,71 |
82,01 |
129870 |
30.Jun / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,95 |
|
45,65 |
46,90 |
45,25 |
46,45 |
2668 |
30.Jun / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,02 |
|
7,50 |
7,60 |
7,46 |
7,46 |
2721 |
30.Jun / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,045 |
|
1,405 |
1,525 |
1,405 |
1,510 |
7401 |
30.Jun / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,049 |
|
0,331 |
0,331 |
0,331 |
0,380 |
1180 |
30.Jun / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,165 |
|
1,645 |
1,750 |
1,525 |
1,610 |
743 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,38 |
|
27,68 |
27,80 |
27,08 |
27,28 |
9089 |
30.Jun / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
20,60 |
20,60 |
20,20 |
20,30 |
2687 |
30.Jun / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,98 |
|
45,76 |
47,28 |
45,62 |
46,62 |
14944 |
30.Jun / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,10 |
|
51,10 |
52,30 |
51,00 |
52,00 |
482 |
30.Jun / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,60 |
|
22,74 |
23,70 |
22,60 |
23,34 |
21423 |
30.Jun / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,24 |
|
12,86 |
13,32 |
12,78 |
13,21 |
27706 |
30.Jun / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,04 |
|
1,760 |
1,895 |
1,760 |
1,900 |
9813 |
30.Jun / 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 |
30.Jun / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,03 |
|
1,82 |
1,91 |
1,81 |
1,85 |
1113 |
30.Jun / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,94 |
|
37,98 |
39,02 |
37,94 |
38,80 |
4177 |
30.Jun / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,96 |
0 |
29.Jun / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,02 |
|
12,34 |
12,38 |
12,32 |
12,36 |
1225 |
30.Jun / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,26 |
|
11,10 |
11,34 |
10,74 |
11,00 |
2683 |
30.Jun / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,65 |
|
99,10 |
101,90 |
98,55 |
101,70 |
860 |
30.Jun / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+1,27 |
|
8,35 |
9,49 |
8,35 |
9,25 |
14899 |
30.Jun / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,015 |
|
0,240 |
0,269 |
0,240 |
0,255 |
7135 |
30.Jun / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
111,60 |
112,60 |
111,00 |
112,20 |
4595 |
30.Jun / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+18,00 |
|
912 |
940 |
912 |
920 |
256 |
30.Jun / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+21,00 |
|
836 |
865 |
836 |
859 |
302 |
30.Jun / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,10 |
|
68,10 |
68,10 |
67,10 |
67,60 |
1037 |
30.Jun / 22:25 |
| LANXESS AG |
TRADE |
|
-0,51 |
|
15,60 |
15,76 |
15,00 |
15,18 |
47027 |
30.Jun / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,35 |
|
55,55 |
56,40 |
54,95 |
55,30 |
8270 |
30.Jun / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,10 |
|
14,85 |
14,95 |
14,60 |
14,80 |
3044 |
30.Jun / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,171 |
0,172 |
0,170 |
0,170 |
710 |
30.Jun / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,20 |
|
21,50 |
21,90 |
20,90 |
21,60 |
26103 |
30.Jun / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,23 |
|
4,01 |
4,12 |
3,88 |
3,99 |
3350 |
30.Jun / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,20 |
|
25,20 |
25,40 |
24,80 |
25,60 |
1777 |
30.Jun / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,206 |
|
9,784 |
9,998 |
9,740 |
9,964 |
1374679 |
30.Jun / 22:25 |
| MAINOVA AG O.N. |
STG |
|
+32,00 |
|
360 |
400 |
360 |
396 |
14 |
30.Jun / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-7,50 |
|
178,50 |
179,50 |
170,50 |
176,00 |
543 |
30.Jun / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,10 |
|
14,85 |
14,85 |
14,50 |
14,70 |
723 |
30.Jun / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,055 |
|
0,895 |
1,000 |
0,895 |
0,945 |
48 |
30.Jun / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,11 |
|
3,71 |
3,71 |
3,69 |
3,80 |
480 |
30.Jun / 22:25 |
| MBB SE O.N. |
TRADE |
|
-0,40 |
|
174,00 |
175,40 |
172,80 |
173,00 |
303 |
30.Jun / 22:25 |
| MEDICLIN AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,98 |
0 |
29.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,04 |
|
12,38 |
12,38 |
12,08 |
12,08 |
1337 |
30.Jun / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,26 |
|
43,550 |
43,995 |
42,820 |
43,950 |
157424 |
30.Jun / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,55 |
|
146,75 |
147,45 |
145,95 |
146,55 |
24076 |
30.Jun / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,49 |
|
4,56 |
5,15 |
4,56 |
5,05 |
100 |
30.Jun / 21:55 |
| 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 |
|
23,60 |
24,20 |
23,60 |
24,00 |
3 |
30.Jun / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,025 |
|
1,130 |
1,245 |
1,130 |
1,200 |
7448 |
30.Jun / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,04 |
|
7,37 |
7,39 |
7,26 |
7,32 |
36451 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,40 |
|
360,90 |
367,20 |
358,10 |
364,30 |
4528 |
30.Jun / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,14 |
|
4,64 |
4,64 |
4,64 |
4,76 |
309 |
30.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,10 |
|
487,90 |
489,70 |
484,10 |
487,60 |
29186 |
30.Jun / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,05 |
|
28,65 |
28,95 |
27,25 |
28,00 |
46833 |
30.Jun / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,00 |
30,40 |
30,00 |
30,30 |
616 |
30.Jun / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,75 |
|
74,95 |
75,80 |
73,60 |
74,50 |
34151 |
30.Jun / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,50 |
|
55,65 |
55,70 |
52,70 |
53,80 |
53506 |
30.Jun / 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 |
3,50 |
0 |
29.Jun / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,012 |
|
1,472 |
1,588 |
1,472 |
1,542 |
1340 |
30.Jun / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+2,16 |
|
44,60 |
46,62 |
44,60 |
46,52 |
39478 |
30.Jun / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,10 |
|
16,50 |
16,70 |
16,50 |
16,60 |
0 |
30.Jun / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,36 |
|
17,22 |
17,82 |
17,22 |
17,70 |
17191 |
30.Jun / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-15,50 |
|
294,50 |
298,00 |
279,50 |
282,00 |
6771 |
30.Jun / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,02 |
|
4,66 |
4,66 |
4,66 |
4,68 |
24 |
30.Jun / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
19,60 |
19,60 |
19,60 |
19,60 |
0 |
30.Jun / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,013 |
|
0,0705 |
0,0705 |
0,0705 |
0,0800 |
8636 |
30.Jun / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,10 |
|
3,10 |
3,10 |
3,10 |
3,10 |
0 |
30.Jun / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,205 |
|
1,665 |
1,665 |
1,390 |
1,495 |
6801 |
30.Jun / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,05 |
|
7,80 |
7,80 |
7,66 |
7,71 |
10008 |
30.Jun / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,36 |
0,36 |
0,35 |
0,35 |
0 |
30.Jun / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
172,20 |
173,00 |
170,40 |
172,40 |
299 |
30.Jun / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,44 |
0 |
29.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,44 |
0,47 |
0,44 |
0,44 |
0 |
30.Jun / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
30.Jun / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,42 |
|
10,66 |
11,10 |
10,64 |
11,10 |
12253 |
30.Jun / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,40 |
|
27,37 |
27,49 |
26,95 |
27,13 |
199822 |
30.Jun / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,08 |
|
8,17 |
8,24 |
8,10 |
8,16 |
2163 |
30.Jun / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,072 |
|
3,382 |
3,438 |
3,332 |
3,366 |
29519 |
30.Jun / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,60 |
|
44,10 |
44,80 |
44,10 |
44,60 |
64 |
30.Jun / 22:25 |
| PUMA SE |
TRADE |
|
-0,36 |
|
26,91 |
27,05 |
26,18 |
26,61 |
42262 |
30.Jun / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,90 |
|
43,84 |
45,20 |
43,34 |
44,64 |
14802 |
30.Jun / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
23,40 |
23,60 |
23,40 |
23,40 |
1847 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,30 |
|
14,40 |
14,40 |
13,80 |
14,10 |
7 |
30.Jun / 22:25 |
| RATIONAL AG |
TRADE |
|
-9,00 |
|
645,50 |
656,50 |
638,50 |
643,00 |
510 |
30.Jun / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,01 |
|
1,03 |
1,05 |
1,03 |
1,09 |
513 |
30.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+31,30 |
|
979,90 |
1007,40 |
960,50 |
1002,00 |
69078 |
30.Jun / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
12,90 |
12,90 |
12,60 |
12,90 |
539 |
30.Jun / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,08 |
|
2,76 |
2,78 |
2,66 |
2,72 |
2729 |
30.Jun / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,26 |
|
56,30 |
56,86 |
55,92 |
56,58 |
74331 |
30.Jun / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,05 |
|
20,10 |
20,45 |
20,00 |
20,30 |
7199 |
30.Jun / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+2,82 |
|
42,94 |
45,80 |
42,82 |
45,42 |
11798 |
30.Jun / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,16 |
|
136,70 |
138,70 |
133,16 |
135,22 |
130742 |
30.Jun / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+3,80 |
|
184,00 |
187,80 |
184,00 |
187,80 |
150 |
30.Jun / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,10 |
|
226,20 |
229,90 |
224,10 |
229,80 |
1507 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
13,50 |
13,65 |
13,45 |
13,65 |
2252 |
30.Jun / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,16 |
|
17,34 |
17,50 |
17,14 |
17,34 |
4690 |
30.Jun / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,02 |
|
7,76 |
7,98 |
7,64 |
7,76 |
2460 |
30.Jun / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,50 |
|
72,90 |
73,65 |
72,05 |
72,50 |
8294 |
30.Jun / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+1,60 |
|
168,80 |
170,20 |
166,00 |
168,00 |
860 |
30.Jun / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,20 |
|
13,30 |
13,30 |
13,00 |
13,20 |
277 |
30.Jun / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,40 |
|
20,05 |
21,25 |
20,05 |
20,70 |
8494 |
30.Jun / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,305 |
|
4,185 |
4,590 |
4,185 |
4,535 |
26219 |
30.Jun / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+9,60 |
|
271,30 |
282,45 |
270,55 |
280,50 |
93373 |
30.Jun / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+7,36 |
|
160,30 |
167,56 |
160,22 |
166,82 |
211030 |
30.Jun / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,28 |
|
34,11 |
34,47 |
33,80 |
34,05 |
154358 |
30.Jun / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,10 |
|
81,45 |
83,85 |
81,35 |
81,75 |
6588 |
30.Jun / 22:25 |
| SIMONA AG O.N. |
STG |
|
+1,00 |
|
58 |
59 |
58 |
59 |
0 |
30.Jun / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,74 |
|
8,34 |
9,48 |
8,34 |
9,32 |
81509 |
30.Jun / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,23 |
0,23 |
0,23 |
0,23 |
70 |
30.Jun / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-1,45 |
|
65,65 |
65,80 |
63,50 |
64,25 |
8799 |
30.Jun / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-1,00 |
|
55,80 |
56,00 |
54,40 |
54,60 |
14012 |
30.Jun / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+5,15 |
|
57,50 |
64,65 |
57,00 |
63,25 |
47219 |
30.Jun / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,40 |
|
82,00 |
84,20 |
82,00 |
83,00 |
14 |
30.Jun / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,06 |
|
2,63 |
2,63 |
2,52 |
2,58 |
5089 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,0025 |
|
0,0035 |
0,0035 |
0,0035 |
0,0060 |
163312 |
30.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,08 |
|
15,54 |
15,54 |
15,12 |
15,18 |
11763 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,00 |
|
91,10 |
93,70 |
91,10 |
92,40 |
393 |
30.Jun / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,18 |
|
17,44 |
17,80 |
16,80 |
16,82 |
1841 |
30.Jun / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,30 |
|
34,08 |
34,16 |
33,44 |
34,20 |
4418 |
30.Jun / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,07 |
0 |
29.Jun / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,06 |
|
10,58 |
10,62 |
10,42 |
10,50 |
8287 |
30.Jun / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,35 |
|
94,85 |
96,75 |
91,05 |
92,80 |
13936 |
30.Jun / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
9,60 |
0 |
29.Jun / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,10 |
|
87,90 |
88,08 |
87,04 |
87,84 |
1785 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,02 |
|
1,230 |
1,230 |
1,225 |
1,245 |
2819 |
30.Jun / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,13 |
|
14,13 |
14,37 |
14,06 |
14,12 |
13020 |
30.Jun / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,035 |
|
2,255 |
2,365 |
2,255 |
2,300 |
4467 |
30.Jun / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,20 |
|
110,00 |
111,00 |
109,00 |
110,70 |
5054 |
30.Jun / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,0025 |
|
0,0225 |
0,0250 |
0,0225 |
0,0250 |
0 |
30.Jun / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,11 |
|
5,005 |
5,055 |
4,830 |
4,890 |
98084 |
30.Jun / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,20 |
|
32,40 |
32,65 |
32,10 |
32,30 |
1703 |
30.Jun / 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 |
10 |
30.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,15 |
|
10,185 |
10,490 |
10,045 |
10,410 |
136567 |
30.Jun / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,25 |
|
7,155 |
7,365 |
6,925 |
7,280 |
58120 |
30.Jun / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+1,00 |
|
32,22 |
33,12 |
31,82 |
33,18 |
2170 |
30.Jun / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,019 |
|
0,149 |
0,149 |
0,129 |
0,135 |
737 |
30.Jun / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-2,10 |
|
42,55 |
42,60 |
39,70 |
40,85 |
8664 |
30.Jun / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,025 |
|
1,02 |
1,11 |
1,02 |
1,06 |
505 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,94 |
|
23,92 |
23,94 |
22,74 |
23,06 |
20003 |
30.Jun / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,20 |
|
61,80 |
62,00 |
61,20 |
63,20 |
215 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+1,20 |
|
28,74 |
29,98 |
28,50 |
29,88 |
6231 |
30.Jun / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,15 |
|
15,95 |
15,95 |
15,60 |
15,65 |
2241 |
30.Jun / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,12 |
|
5,70 |
5,70 |
5,26 |
5,36 |
6981 |
30.Jun / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,18 |
|
3,73 |
3,73 |
3,63 |
3,64 |
2076 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,40 |
|
73,90 |
74,25 |
71,45 |
72,00 |
25416 |
30.Jun / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,26 |
|
71,68 |
71,90 |
70,02 |
70,34 |
224372 |
30.Jun / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,085 |
|
3,985 |
3,985 |
3,810 |
3,900 |
561 |
30.Jun / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,32 |
|
21,32 |
21,63 |
21,18 |
21,51 |
220058 |
30.Jun / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,15 |
|
63,95 |
64,00 |
62,30 |
62,90 |
3639 |
30.Jun / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,65 |
|
89,15 |
91,20 |
89,05 |
90,75 |
3568 |
30.Jun / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,22 |
|
18,72 |
18,82 |
18,36 |
18,70 |
6035 |
30.Jun / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,55 |
8,95 |
8,55 |
8,95 |
0 |
30.Jun / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
38,80 |
38,90 |
38,20 |
38,70 |
913 |
30.Jun / 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 |
|
-0,30 |
|
17,35 |
17,35 |
16,35 |
16,60 |
6006 |
30.Jun / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
+3,40 |
|
21 |
21 |
21 |
21 |
0 |
30.Jun / 13:50 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,019 |
|
0,1725 |
0,2580 |
0,1505 |
0,1910 |
8029 |
30.Jun / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,16 |
|
14,90 |
14,94 |
14,64 |
14,78 |
4110 |
30.Jun / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,28 |
|
6,22 |
6,22 |
5,86 |
5,98 |
4267 |
30.Jun / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,002 |
|
0,356 |
0,356 |
0,310 |
0,310 |
0 |
30.Jun / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,07 |
|
25,39 |
25,83 |
24,97 |
25,34 |
77091 |
30.Jun / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,30 |
|
42,20 |
42,70 |
42,00 |
42,50 |
1555 |
30.Jun / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
