| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
25,85 |
25,90 |
25,40 |
25,80 |
2626 |
16.Jan / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,005 |
|
0,665 |
0,665 |
0,630 |
0,650 |
6201 |
16.Jan / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,20 |
|
11,40 |
11,40 |
10,90 |
11,20 |
308 |
16.Jan / 22:26 |
| 3U HOLDING AG |
TRADE |
|
-0,025 |
|
1,365 |
1,405 |
1,320 |
1,335 |
10239 |
16.Jan / 22:26 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,004 |
|
1,638 |
1,650 |
1,620 |
1,644 |
37405 |
16.Jan / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,70 |
8,20 |
7,70 |
7,50 |
544 |
15.Jan / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,06 |
|
1,58 |
1,58 |
1,56 |
1,60 |
1902 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,40 |
|
90,10 |
90,10 |
88,90 |
89,00 |
505 |
16.Jan / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,50 |
|
163,00 |
163,15 |
159,50 |
160,25 |
45371 |
16.Jan / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
21,90 |
22,00 |
21,90 |
22,00 |
662 |
16.Jan / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0100 |
0,0100 |
0,0100 |
0,0115 |
5000 |
12.Jan / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,05 |
|
19,96 |
20,08 |
19,54 |
19,89 |
117290 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,10 |
|
2,88 |
3,08 |
2,88 |
2,98 |
93 |
16.Jan / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
41,80 |
42,40 |
41,80 |
42,40 |
133 |
16.Jan / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,50 |
|
10,10 |
10,40 |
10,00 |
10,20 |
1445 |
16.Jan / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,30 |
|
23,30 |
23,40 |
22,40 |
22,70 |
16707 |
16.Jan / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,20 |
|
380,90 |
383,30 |
379,10 |
380,40 |
22732 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+2,80 |
|
156,60 |
162,60 |
156,60 |
161,40 |
5852 |
16.Jan / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
+0,25 |
|
42,00 |
42,85 |
41,50 |
42,15 |
2774 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-2,40 |
|
105,00 |
107,40 |
101,40 |
104,80 |
7790 |
16.Jan / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,02 |
|
12,18 |
12,28 |
12,06 |
12,18 |
2157 |
16.Jan / 22:26 |
| AURUBIS AG |
TRADE |
|
+2,00 |
|
146,90 |
150,10 |
145,00 |
147,90 |
14965 |
16.Jan / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,20 |
|
29,28 |
29,84 |
28,90 |
29,54 |
15864 |
16.Jan / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,04 |
|
2,02 |
2,18 |
2,02 |
2,12 |
2792 |
16.Jan / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-1,13 |
|
46,19 |
46,34 |
44,63 |
44,95 |
557413 |
16.Jan / 22:26 |
| BASLER AG O.N. |
TRADE |
|
+0,32 |
|
16,06 |
16,60 |
16,06 |
16,66 |
5575 |
16.Jan / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,06 |
|
7,98 |
8,00 |
7,78 |
8,08 |
3506 |
16.Jan / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,65 |
|
89,60 |
89,80 |
87,90 |
88,85 |
4613 |
16.Jan / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,68 |
|
89,62 |
90,30 |
88,36 |
88,84 |
65787 |
16.Jan / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+2,165 |
|
42,00 |
44,40 |
41,31 |
44,23 |
940971 |
16.Jan / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,05 |
|
17 |
19 |
17 |
18 |
3442 |
16.Jan / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,055 |
|
4,390 |
4,575 |
3,860 |
4,295 |
570741 |
16.Jan / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+1,18 |
|
43,72 |
44,98 |
43,48 |
44,90 |
21186 |
16.Jan / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,76 |
|
98,10 |
98,94 |
97,80 |
98,44 |
15131 |
16.Jan / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,12 |
|
3,60 |
3,75 |
3,60 |
3,67 |
9505 |
16.Jan / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,42 |
|
19,20 |
19,28 |
18,74 |
18,66 |
1495 |
16.Jan / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,03 |
|
2,17 |
2,17 |
2,03 |
2,12 |
13712 |
16.Jan / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,30 |
|
44,00 |
44,50 |
43,50 |
43,60 |
3350 |
16.Jan / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,02 |
|
3,04 |
3,04 |
3,00 |
3,02 |
1050 |
16.Jan / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
0 |
|
115,90 |
118,70 |
115,90 |
117,00 |
9362 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,025 |
|
3,350 |
3,395 |
3,340 |
3,375 |
42410 |
16.Jan / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,02 |
|
2,38 |
2,49 |
2,38 |
2,44 |
7143 |
16.Jan / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,006 |
|
1,900 |
1,922 |
1,872 |
1,924 |
10413 |
16.Jan / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-1,76 |
|
52,20 |
52,48 |
50,14 |
50,38 |
9885 |
16.Jan / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,40 |
|
15,80 |
16,30 |
15,65 |
15,75 |
721 |
16.Jan / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
16.Jan / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,30 |
|
28,50 |
28,70 |
28,20 |
28,65 |
2461 |
16.Jan / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
16.Jan / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,04 |
|
39,62 |
39,96 |
39,12 |
39,62 |
31529 |
16.Jan / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0095 |
|
0,0541 |
0,0669 |
0,0523 |
0,0597 |
2661 |
16.Jan / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,005 |
|
4,400 |
4,440 |
4,400 |
4,445 |
1921 |
16.Jan / 22:26 |
| CENIT AG O.N. |
TRADE |
|
-0,06 |
|
7,58 |
7,58 |
7,40 |
7,46 |
1699 |
16.Jan / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,80 |
|
104,60 |
106,20 |
104,60 |
105,00 |
2012 |
16.Jan / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
+0,02 |
|
0,578 |
0,600 |
0,572 |
0,582 |
25889 |
16.Jan / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,005 |
|
0,0200 |
0,0200 |
0,0200 |
0,0225 |
2200 |
16.Jan / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,04 |
|
34,96 |
35,36 |
34,80 |
35,03 |
216624 |
16.Jan / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,60 |
|
67,48 |
67,96 |
66,04 |
66,42 |
10403 |
16.Jan / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,14 |
|
60,58 |
60,90 |
60,52 |
60,72 |
4695 |
16.Jan / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
16.Jan / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,20 |
|
76,35 |
77,55 |
75,75 |
77,35 |
10298 |
16.Jan / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,35 |
|
41,75 |
41,78 |
40,68 |
41,41 |
152574 |
16.Jan / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
29 |
29 |
29 |
29 |
500 |
16.Jan / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,13 |
|
25,46 |
25,80 |
24,95 |
25,35 |
80207 |
16.Jan / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,01 |
|
2,33 |
2,33 |
2,26 |
2,30 |
8929 |
16.Jan / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,06 |
|
0,585 |
0,685 |
0,585 |
0,645 |
6370 |
16.Jan / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,50 |
|
37,50 |
37,65 |
37,15 |
37,25 |
6122 |
16.Jan / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,085 |
|
33,585 |
33,750 |
33,425 |
33,580 |
226339 |
16.Jan / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
0 |
|
211,80 |
212,40 |
209,50 |
211,50 |
12156 |
16.Jan / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,48 |
|
19,36 |
19,50 |
18,92 |
19,02 |
8272 |
16.Jan / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,21 |
|
47,93 |
48,40 |
47,66 |
47,89 |
70071 |
16.Jan / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
21,75 |
21,75 |
21,40 |
21,60 |
5080 |
16.Jan / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
+0,13 |
|
10,71 |
10,95 |
10,62 |
10,82 |
390684 |
16.Jan / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,02 |
|
1,75 |
2,08 |
1,41 |
1,74 |
410646 |
16.Jan / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,10 |
8,30 |
8,10 |
8,15 |
325 |
15.Jan / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
+0,20 |
|
47,60 |
47,60 |
47,20 |
47,50 |
6 |
16.Jan / 22:26 |
| HOENLE AG O.N. |
TRADE |
|
+0,68 |
|
8,82 |
9,80 |
8,48 |
9,40 |
44142 |
16.Jan / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,40 |
|
42,66 |
42,95 |
42,05 |
42,40 |
74862 |
16.Jan / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+2,40 |
|
66,20 |
69,80 |
65,60 |
69,20 |
6598 |
16.Jan / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+8,60 |
|
80,00 |
89,70 |
79,70 |
88,40 |
20250 |
16.Jan / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,70 |
|
25,45 |
25,45 |
24,35 |
24,75 |
12069 |
16.Jan / 22:26 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,035 |
|
1,760 |
1,760 |
1,760 |
1,795 |
1000 |
16.Jan / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,05 |
|
4,392 |
4,438 |
4,324 |
4,370 |
70502 |
16.Jan / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
12,40 |
12,40 |
11,90 |
12,20 |
156 |
16.Jan / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,67 |
|
27,83 |
27,88 |
27,06 |
27,15 |
945464 |
16.Jan / 22:26 |
| DUERR AG O.N. |
TRADE |
|
+0,35 |
|
23,40 |
23,75 |
23,20 |
23,65 |
20024 |
16.Jan / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,50 |
|
58,55 |
59,60 |
58,45 |
59,40 |
18017 |
16.Jan / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,205 |
|
17,120 |
17,420 |
17,105 |
17,340 |
270781 |
16.Jan / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,37 |
|
15,98 |
16,70 |
15,98 |
16,60 |
45930 |
16.Jan / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,30 |
|
11,50 |
11,50 |
11,20 |
11,60 |
254 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
20,00 |
20,20 |
20,00 |
20,20 |
0 |
16.Jan / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,20 |
|
108,80 |
110,20 |
107,60 |
109,20 |
1502 |
16.Jan / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,015 |
|
4,335 |
4,360 |
4,305 |
4,330 |
14166 |
16.Jan / 22:26 |
| ELUMEO SE |
TRADE |
|
-0,02 |
|
2,42 |
2,42 |
2,42 |
2,44 |
450 |
16.Jan / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,055 |
|
1,665 |
1,715 |
1,605 |
1,655 |
1510 |
16.Jan / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
69,80 |
70,40 |
67,80 |
69,00 |
477 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,25 |
|
36,80 |
36,80 |
35,70 |
36,40 |
16025 |
16.Jan / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,40 |
|
13,56 |
13,56 |
13,04 |
13,06 |
186340 |
16.Jan / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,006 |
|
6,312 |
6,420 |
6,262 |
6,376 |
155204 |
16.Jan / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,56 |
3,56 |
3,56 |
3,56 |
0 |
16.Jan / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
12,00 |
12,00 |
11,70 |
11,80 |
355 |
16.Jan / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,60 |
|
41,75 |
42,00 |
41,30 |
41,50 |
16901 |
16.Jan / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+0,40 |
|
54,20 |
55,00 |
53,40 |
54,20 |
441 |
16.Jan / 22:26 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,22 |
|
38,42 |
39,06 |
38,20 |
38,70 |
20587 |
16.Jan / 22:26 |
| FORIS AG |
TRADE |
|
-0,08 |
|
3,20 |
3,20 |
3,20 |
3,30 |
100 |
16.Jan / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,30 |
|
12,85 |
13,20 |
12,70 |
13,15 |
1856 |
16.Jan / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+2,80 |
|
80,30 |
82,90 |
80,00 |
82,60 |
3816 |
16.Jan / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,70 |
|
72,90 |
75,65 |
72,90 |
74,50 |
9715 |
16.Jan / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
-0,70 |
|
29,06 |
29,14 |
28,32 |
28,48 |
153143 |
16.Jan / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,52 |
|
36,92 |
37,84 |
36,89 |
37,67 |
105657 |
16.Jan / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,03 |
|
49,55 |
50,70 |
49,51 |
49,77 |
58224 |
16.Jan / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
6,20 |
6,55 |
6,05 |
6,20 |
1040 |
16.Jan / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,15 |
|
31,40 |
31,45 |
30,90 |
31,25 |
6637 |
16.Jan / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,16 |
|
40,08 |
40,10 |
39,40 |
39,62 |
5718 |
16.Jan / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,052 |
|
0,337 |
0,423 |
0,337 |
0,383 |
1042 |
16.Jan / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,05 |
|
61,60 |
61,95 |
61,05 |
61,35 |
3004 |
16.Jan / 22:26 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
535 |
530 |
535 |
0 |
16.Jan / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,58 |
|
26,30 |
26,30 |
25,22 |
25,74 |
56210 |
16.Jan / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
+0,15 |
|
14,95 |
15,30 |
14,95 |
15,10 |
709 |
16.Jan / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,05 |
|
21,05 |
21,05 |
20,65 |
20,85 |
7464 |
16.Jan / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
-0,0028 |
|
0,0288 |
0,0290 |
0,0232 |
0,0262 |
47150 |
16.Jan / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
-0,05 |
|
6,05 |
6,05 |
5,90 |
6,00 |
1271 |
16.Jan / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,04 |
|
15,70 |
15,78 |
15,46 |
15,74 |
27589 |
16.Jan / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,08 |
|
4,49 |
4,53 |
4,38 |
4,49 |
1616 |
16.Jan / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
0 |
|
4,625 |
4,670 |
4,590 |
4,605 |
68080 |
16.Jan / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
22,60 |
22,60 |
22,60 |
22,80 |
293 |
16.Jan / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,80 |
|
242,60 |
246,00 |
241,80 |
245,20 |
13086 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-3,50 |
|
123,60 |
123,80 |
119,70 |
120,20 |
3284 |
16.Jan / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,60 |
|
20,90 |
21,30 |
20,70 |
20,80 |
251 |
16.Jan / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
+2,00 |
|
152 |
154 |
152 |
154 |
0 |
16.Jan / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,60 |
|
233,10 |
236,30 |
230,20 |
233,50 |
14161 |
16.Jan / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,13 |
|
3,18 |
3,22 |
3,05 |
3,09 |
19157 |
16.Jan / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,065 |
|
1,998 |
2,065 |
1,972 |
2,050 |
577964 |
16.Jan / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,60 |
|
80,00 |
80,30 |
79,70 |
80,00 |
119 |
16.Jan / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,006 |
|
5,802 |
5,888 |
5,682 |
5,824 |
117749 |
16.Jan / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,55 |
|
67,70 |
68,15 |
67,60 |
68,00 |
2313 |
16.Jan / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,26 |
|
71,96 |
72,52 |
71,94 |
72,38 |
20642 |
16.Jan / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+3,00 |
|
89,70 |
93,00 |
89,20 |
92,40 |
109027 |
16.Jan / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,01 |
|
1,54 |
1,54 |
1,53 |
1,59 |
250 |
16.Jan / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+5,20 |
|
369,20 |
376,60 |
367,40 |
372,80 |
9071 |
16.Jan / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,20 |
|
81,70 |
82,90 |
80,10 |
81,80 |
4504 |
16.Jan / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,36 |
|
34,81 |
35,19 |
34,61 |
35,06 |
16430 |
16.Jan / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,60 |
|
125,40 |
127,40 |
125,20 |
126,60 |
1486 |
16.Jan / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
+0,40 |
|
30,55 |
31,40 |
30,55 |
31,10 |
8911 |
16.Jan / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,80 |
6,80 |
6,80 |
6,65 |
100 |
14.Jan / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,45 |
|
41,600 |
42,565 |
41,445 |
41,955 |
109119 |
16.Jan / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,30 |
|
47,80 |
48,60 |
47,70 |
47,90 |
765 |
16.Jan / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,38 |
|
8,56 |
9,07 |
8,45 |
8,83 |
5672 |
16.Jan / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
0 |
|
1,23 |
1,38 |
1,23 |
1,34 |
13105 |
16.Jan / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,440 |
0,440 |
0,440 |
0,448 |
30 |
14.Jan / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,16 |
|
2,25 |
2,35 |
2,17 |
2,31 |
12358 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,10 |
|
27,40 |
27,85 |
27,05 |
27,40 |
41175 |
16.Jan / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
21,00 |
21,00 |
20,90 |
20,90 |
956 |
16.Jan / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,26 |
|
22,04 |
22,38 |
21,66 |
22,30 |
86211 |
16.Jan / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,20 |
|
60,70 |
62,00 |
60,60 |
61,60 |
2327 |
16.Jan / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,46 |
|
36,88 |
37,40 |
36,64 |
37,02 |
8270 |
16.Jan / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,52 |
|
13,76 |
13,80 |
13,15 |
13,27 |
96365 |
16.Jan / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
-0,02 |
|
1,84 |
1,84 |
1,77 |
1,85 |
6143 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
16.Jan / 07:53 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,83 |
1,83 |
1,83 |
1,86 |
750 |
15.Jan / 22:26 |
| KION GROUP AG |
TRADE |
|
-0,40 |
|
65,00 |
65,20 |
63,70 |
64,00 |
3582 |
16.Jan / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,10 |
3,10 |
2,96 |
3,04 |
338 |
14.Jan / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+2,42 |
|
10,72 |
11,18 |
10,72 |
11,02 |
3990176 |
16.Jan / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,18 |
|
13,10 |
13,36 |
12,92 |
13,50 |
2494 |
16.Jan / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,20 |
|
100,10 |
100,70 |
99,20 |
100,60 |
3232 |
16.Jan / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,28 |
|
10,46 |
10,46 |
10,12 |
10,20 |
3969 |
16.Jan / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
-0,032 |
|
0,542 |
0,582 |
0,536 |
0,552 |
43343 |
16.Jan / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
141,80 |
143,00 |
141,80 |
142,80 |
1340 |
16.Jan / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-15,00 |
|
1010 |
1030 |
985 |
1000 |
493 |
16.Jan / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-10,00 |
|
1035 |
1035 |
1010 |
1015 |
169 |
16.Jan / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,90 |
|
72,20 |
73,00 |
72,20 |
72,70 |
1498 |
16.Jan / 22:26 |
| LANXESS AG |
TRADE |
|
-0,58 |
|
18,47 |
18,47 |
17,53 |
17,80 |
51037 |
16.Jan / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,75 |
|
64,40 |
65,10 |
64,10 |
64,35 |
6397 |
16.Jan / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,15 |
|
15,25 |
15,40 |
15,15 |
15,25 |
8418 |
16.Jan / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,004 |
|
0,23 |
0,26 |
0,23 |
0,23 |
0 |
16.Jan / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,40 |
|
6,66 |
7,18 |
6,66 |
7,10 |
55003 |
16.Jan / 22:26 |
| LS TELCOM AG |
TRADE |
|
-0,04 |
|
3,80 |
3,88 |
3,80 |
3,80 |
6635 |
16.Jan / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
12,80 |
12,80 |
12,00 |
12,60 |
600 |
15.Jan / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,05 |
|
8,400 |
8,454 |
8,316 |
8,354 |
387604 |
16.Jan / 22:26 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
340 |
340 |
340 |
340 |
0 |
16.Jan / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+3,50 |
|
156 |
164 |
156 |
163 |
500 |
16.Jan / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
13,40 |
13,90 |
13,30 |
13,65 |
3751 |
16.Jan / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,01 |
|
1,000 |
1,010 |
1,000 |
0,995 |
1039 |
16.Jan / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,02 |
|
4,29 |
4,44 |
4,29 |
4,45 |
1118 |
16.Jan / 22:26 |
| MBB SE O.N. |
TRADE |
|
-4,00 |
|
206,00 |
206,00 |
200,50 |
202,50 |
558 |
16.Jan / 22:26 |
| MEDICLIN AG |
TRADE |
|
0 |
|
3,82 |
4,00 |
3,78 |
3,90 |
18985 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,08 |
|
15,22 |
15,28 |
14,76 |
15,10 |
7852 |
16.Jan / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,74 |
|
59,11 |
59,41 |
58,20 |
58,77 |
143864 |
16.Jan / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+0,45 |
|
128,70 |
130,50 |
128,70 |
130,15 |
12159 |
16.Jan / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
+0,04 |
|
3,34 |
3,56 |
3,34 |
3,38 |
474 |
16.Jan / 21:55 |
| METRO AG ST O.N. |
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 |
|
24,40 |
24,40 |
24,40 |
24,80 |
1 |
16.Jan / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,005 |
|
1,28 |
1,30 |
1,28 |
1,27 |
12005 |
16.Jan / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
+0,05 |
|
7,40 |
7,48 |
7,36 |
7,38 |
33261 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,40 |
|
385,50 |
387,90 |
382,00 |
387,40 |
3484 |
16.Jan / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,30 |
|
5,10 |
5,30 |
5,10 |
5,20 |
30 |
16.Jan / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,60 |
|
523,20 |
527,80 |
520,60 |
526,60 |
16948 |
16.Jan / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-1,20 |
|
34,45 |
34,80 |
32,55 |
33,15 |
33792 |
16.Jan / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,30 |
|
31,20 |
31,80 |
30,80 |
31,30 |
1186 |
16.Jan / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
-2,00 |
|
69,25 |
70,40 |
67,55 |
68,30 |
2979 |
16.Jan / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,65 |
|
84,00 |
84,00 |
81,90 |
82,55 |
9486 |
16.Jan / 22:26 |
| |
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 |
|
+0,08 |
|
3,94 |
4,06 |
3,94 |
3,94 |
3416 |
16.Jan / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,05 |
|
1,570 |
1,640 |
1,555 |
1,600 |
3986 |
16.Jan / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,22 |
|
31,72 |
32,22 |
30,96 |
31,88 |
88050 |
16.Jan / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
+0,30 |
|
18,10 |
18,40 |
18,00 |
18,40 |
0 |
16.Jan / 18:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,84 |
|
15,68 |
15,68 |
14,62 |
14,84 |
29090 |
16.Jan / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+4,00 |
|
136,00 |
141,50 |
136,00 |
140,00 |
2026 |
16.Jan / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
5,75 |
5,80 |
5,65 |
5,70 |
402 |
16.Jan / 22:26 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,00 |
21,60 |
20,80 |
21,00 |
0 |
16.Jan / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,006 |
|
0,015 |
0,015 |
0,013 |
0,019 |
470 |
16.Jan / 22:26 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
16.Jan / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,07 |
|
1,880 |
2,000 |
1,785 |
1,925 |
4715 |
16.Jan / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,03 |
|
8,30 |
8,33 |
8,21 |
8,29 |
6609 |
16.Jan / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
+0,09 |
|
0,60 |
0,70 |
0,54 |
0,59 |
2200 |
16.Jan / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
161,40 |
162,80 |
161,40 |
162,00 |
314 |
16.Jan / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,70 |
2,76 |
2,59 |
2,62 |
5022 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,005 |
|
0,64 |
0,72 |
0,63 |
0,63 |
832 |
16.Jan / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,79 |
1,79 |
0 |
16.Jan / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,03 |
|
9,63 |
9,81 |
9,29 |
9,61 |
26364 |
16.Jan / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,47 |
|
37,95 |
38,14 |
37,21 |
37,56 |
75389 |
16.Jan / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,12 |
|
8,42 |
8,52 |
8,28 |
8,32 |
17838 |
16.Jan / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,036 |
|
4,812 |
4,888 |
4,804 |
4,854 |
44876 |
16.Jan / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
45,00 |
45,20 |
45,00 |
45,10 |
32 |
16.Jan / 22:26 |
| PUMA SE |
TRADE |
|
+0,12 |
|
21,85 |
22,18 |
21,70 |
22,06 |
138459 |
16.Jan / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,30 |
|
28,50 |
29,26 |
28,26 |
28,92 |
21047 |
16.Jan / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
-0,80 |
|
29,00 |
29,40 |
27,20 |
28,00 |
5021 |
16.Jan / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
+0,026 |
|
0,782 |
0,784 |
0,750 |
0,772 |
90779 |
16.Jan / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
15,10 |
15,10 |
14,40 |
14,70 |
1150 |
16.Jan / 22:26 |
| RATIONAL AG |
TRADE |
|
-4,50 |
|
659,50 |
667,00 |
656,00 |
662,00 |
227 |
16.Jan / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,01 |
1,01 |
1,00 |
1,00 |
850 |
15.Jan / 22:26 |
| RHEINMETALL AG |
TRADE |
|
-9,50 |
|
1912,50 |
1934,50 |
1897,50 |
1906,00 |
60388 |
16.Jan / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
13,20 |
13,20 |
12,90 |
12,80 |
1323 |
16.Jan / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,76 |
2,80 |
2,74 |
2,76 |
2045 |
16.Jan / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,82 |
|
50,64 |
51,58 |
50,50 |
51,46 |
266885 |
16.Jan / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,20 |
|
16,90 |
17,16 |
16,82 |
17,00 |
17318 |
16.Jan / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,06 |
|
46,78 |
48,00 |
46,42 |
46,62 |
27729 |
16.Jan / 22:26 |
| SAP SE O.N. |
TRADE |
|
-2,20 |
|
203,90 |
204,90 |
199,58 |
201,40 |
122209 |
16.Jan / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
+4,50 |
|
196,20 |
203,50 |
196,20 |
200,00 |
393 |
16.Jan / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+0,90 |
|
259,90 |
262,50 |
258,90 |
260,50 |
1981 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,40 |
14,50 |
14,30 |
14,50 |
2182 |
16.Jan / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,02 |
|
14,94 |
15,16 |
14,94 |
15,04 |
16234 |
16.Jan / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,25 |
|
5,40 |
5,50 |
5,15 |
5,35 |
3693 |
16.Jan / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,60 |
|
85,95 |
86,45 |
85,10 |
86,00 |
3127 |
16.Jan / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-2,40 |
|
197,60 |
198,80 |
193,00 |
195,00 |
733 |
16.Jan / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-1,00 |
|
17,45 |
17,70 |
15,80 |
16,45 |
8650 |
16.Jan / 22:26 |
| SFC ENERGY AG |
TRADE |
|
-0,24 |
|
13,70 |
13,84 |
13,54 |
13,70 |
14757 |
16.Jan / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,10 |
|
3,745 |
3,745 |
3,525 |
3,630 |
315877 |
16.Jan / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,85 |
|
259,70 |
261,05 |
257,50 |
260,45 |
42615 |
16.Jan / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+8,15 |
|
128,40 |
136,50 |
128,05 |
135,45 |
334354 |
16.Jan / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,17 |
|
46,79 |
47,00 |
46,32 |
46,43 |
54590 |
16.Jan / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,25 |
|
56,05 |
56,35 |
54,55 |
55,40 |
10145 |
16.Jan / 22:26 |
| SIMONA AG O.N. |
STG |
|
-1,00 |
|
50,50 |
50,50 |
50,00 |
50,00 |
0 |
16.Jan / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
0 |
|
1,675 |
1,780 |
1,610 |
1,680 |
21792 |
16.Jan / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,002 |
|
0,164 |
0,164 |
0,162 |
0,162 |
0 |
16.Jan / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,70 |
|
69,40 |
69,45 |
67,40 |
67,95 |
18111 |
16.Jan / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,10 |
|
54,10 |
54,20 |
52,90 |
53,70 |
14330 |
16.Jan / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,60 |
|
32,98 |
33,80 |
32,32 |
33,74 |
14399 |
16.Jan / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
79,00 |
79,80 |
77,00 |
79,20 |
856 |
15.Jan / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
+0,06 |
|
2,82 |
2,88 |
2,76 |
2,84 |
286 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
+0,0005 |
|
0,0035 |
0,0035 |
0,0035 |
0,0035 |
25000 |
16.Jan / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,10 |
|
20,40 |
20,65 |
20,00 |
20,30 |
9234 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
117,40 |
118,40 |
117,40 |
118,20 |
343 |
16.Jan / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
0 |
|
23,50 |
24,05 |
23,50 |
23,90 |
1441 |
16.Jan / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,10 |
|
35,95 |
36,25 |
35,10 |
36,00 |
29883 |
16.Jan / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
-0,20 |
|
3,06 |
3,38 |
3,02 |
3,16 |
866 |
16.Jan / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,05 |
|
9,510 |
9,695 |
9,430 |
9,585 |
38325 |
16.Jan / 22:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,46 |
|
50,95 |
51,00 |
47,18 |
48,30 |
39444 |
16.Jan / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,35 |
|
13,10 |
13,95 |
11,80 |
12,35 |
6065 |
16.Jan / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,80 |
|
74,36 |
74,68 |
73,36 |
73,56 |
29555 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,06 |
|
1,425 |
1,475 |
1,425 |
1,475 |
22724 |
16.Jan / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,15 |
|
14,39 |
14,45 |
14,25 |
14,33 |
7684 |
16.Jan / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
-0,065 |
|
3,855 |
3,945 |
3,785 |
3,815 |
26952 |
16.Jan / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+1,70 |
|
109,30 |
111,40 |
109,30 |
111,40 |
4237 |
16.Jan / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,004 |
|
0,200 |
0,204 |
0,188 |
0,204 |
0 |
16.Jan / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,105 |
|
5,855 |
5,955 |
5,720 |
5,770 |
400054 |
16.Jan / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,30 |
|
34,70 |
35,20 |
34,20 |
34,80 |
8489 |
16.Jan / 22:26 |
| 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 |
|
-0,0015 |
|
0,0060 |
0,0060 |
0,0060 |
0,0075 |
1000 |
16.Jan / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,075 |
|
10,455 |
10,560 |
10,265 |
10,285 |
376271 |
16.Jan / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,055 |
|
8,995 |
9,175 |
8,910 |
9,040 |
18555 |
16.Jan / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,26 |
|
31,12 |
31,20 |
30,88 |
31,08 |
6747 |
16.Jan / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,014 |
|
0,174 |
0,174 |
0,147 |
0,153 |
2215 |
16.Jan / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,25 |
|
36,00 |
36,35 |
35,25 |
35,50 |
3086 |
16.Jan / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
-0,04 |
|
1,28 |
1,28 |
1,19 |
1,23 |
4437 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,50 |
|
28,84 |
29,18 |
28,36 |
28,50 |
11146 |
16.Jan / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
+2,00 |
|
73,50 |
74,50 |
73,00 |
73,00 |
78 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,54 |
|
26,16 |
26,24 |
25,48 |
25,58 |
32164 |
16.Jan / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,25 |
|
17,25 |
17,40 |
17,00 |
17,05 |
5288 |
16.Jan / 22:26 |
| VISCOM SE O.N. |
TRADE |
|
-0,04 |
|
4,22 |
4,36 |
4,16 |
4,28 |
1888 |
16.Jan / 22:26 |
| FAMICORD AG |
TRADE |
|
0 |
|
5,80 |
5,85 |
5,70 |
5,80 |
1793 |
16.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,10 |
|
102,50 |
103,20 |
100,60 |
101,40 |
9394 |
16.Jan / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,65 |
|
102,40 |
102,70 |
100,50 |
101,45 |
88521 |
16.Jan / 22:26 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,10 |
|
5,08 |
5,24 |
5,02 |
5,14 |
2182 |
16.Jan / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,13 |
|
25,40 |
25,46 |
25,15 |
25,21 |
192277 |
16.Jan / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,90 |
|
85,10 |
85,70 |
83,20 |
84,30 |
3983 |
16.Jan / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,10 |
|
72,80 |
73,70 |
70,60 |
71,25 |
13650 |
16.Jan / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,05 |
|
23,90 |
24,45 |
23,75 |
23,85 |
8882 |
16.Jan / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,30 |
9,30 |
9,30 |
9,30 |
0 |
16.Jan / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
49,20 |
49,50 |
48,70 |
48,80 |
867 |
16.Jan / 22:26 |
| |
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 |
|
+1,65 |
|
11,55 |
13,80 |
11,55 |
13,60 |
32296 |
16.Jan / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
-3,00 |
|
23,40 |
23,40 |
23,40 |
23,40 |
0 |
16.Jan / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,069 |
|
0,500 |
0,500 |
0,461 |
0,478 |
8699 |
16.Jan / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,08 |
|
14,84 |
15,10 |
14,84 |
14,90 |
5364 |
16.Jan / 22:26 |
| YOC AG O.N. |
TRADE |
|
-0,40 |
|
10,60 |
11,00 |
10,45 |
10,75 |
647 |
16.Jan / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,01 |
|
0,870 |
0,915 |
0,855 |
0,855 |
0 |
16.Jan / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,37 |
|
25,26 |
26,10 |
24,84 |
25,55 |
160330 |
16.Jan / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,60 |
|
51,00 |
51,40 |
50,40 |
50,20 |
240 |
16.Jan / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
