| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,50 |
|
20,45 |
21,35 |
20,45 |
20,85 |
10797 |
24.Jun / 19:37 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0,474 |
0 |
17.Jun / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,08 |
|
8,12 |
8,30 |
8,12 |
8,20 |
6 |
24.Jun / 16:34 |
| 3U HOLDING AG |
TRADE |
|
0 |
|
1,065 |
1,080 |
1,040 |
1,085 |
17504 |
24.Jun / 16:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
-0,075 |
|
1,705 |
1,705 |
1,615 |
1,625 |
6980 |
24.Jun / 21:06 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,25 |
|
7,65 |
7,65 |
7,65 |
7,75 |
26 |
24.Jun / 11:56 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,03 |
|
1,73 |
1,73 |
1,65 |
1,70 |
801 |
24.Jun / 21:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,80 |
|
51,00 |
51,00 |
48,80 |
49,50 |
5351 |
24.Jun / 18:37 |
| ADIDAS AG NA O.N. |
TRADE |
|
+4,05 |
|
171,15 |
176,50 |
170,75 |
174,65 |
38169 |
24.Jun / 21:56 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
22,70 |
22,80 |
22,70 |
22,70 |
136 |
24.Jun / 13:42 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0125 |
0 |
23.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-3,12 |
|
55,62 |
56,60 |
52,12 |
52,26 |
105899 |
24.Jun / 21:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
2,88 |
2,88 |
2,88 |
2,96 |
50 |
24.Jun / 13:37 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-1,40 |
|
31,00 |
32,10 |
29,40 |
30,00 |
1076 |
24.Jun / 17:37 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
11,60 |
11,60 |
11,60 |
11,80 |
150 |
24.Jun / 14:16 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,40 |
|
15,95 |
15,95 |
15,35 |
15,60 |
14147 |
24.Jun / 18:28 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,50 |
|
405,20 |
405,90 |
402,60 |
403,40 |
30432 |
24.Jun / 21:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-6,00 |
|
184,60 |
185,20 |
179,00 |
180,00 |
1232 |
24.Jun / 21:47 |
| AMADEUS FIRE AG |
TRADE |
|
-0,40 |
|
21,10 |
21,40 |
20,40 |
20,70 |
1752 |
24.Jun / 21:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,30 |
|
70,50 |
70,90 |
68,10 |
70,50 |
5607 |
24.Jun / 19:46 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,20 |
|
15,75 |
15,85 |
15,35 |
15,40 |
37145 |
24.Jun / 21:55 |
| AURUBIS AG |
TRADE |
|
-10,00 |
|
195,70 |
197,10 |
182,70 |
185,50 |
5090 |
24.Jun / 21:58 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,88 |
|
23,68 |
24,98 |
22,92 |
24,54 |
49233 |
24.Jun / 20:43 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,10 |
|
1,96 |
2,01 |
1,86 |
1,94 |
3913 |
24.Jun / 18:26 |
| BASF SE NA O.N. |
TRADE |
|
0 |
|
48,775 |
49,655 |
48,615 |
48,800 |
90648 |
24.Jun / 21:59 |
| BASLER AG O.N. |
TRADE |
|
-2,05 |
|
30,35 |
30,35 |
28,30 |
28,75 |
14731 |
24.Jun / 21:46 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,10 |
|
7,04 |
7,16 |
7,04 |
7,02 |
127 |
24.Jun / 17:41 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,40 |
|
60,95 |
61,70 |
60,45 |
60,70 |
12291 |
24.Jun / 21:52 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,12 |
|
60,98 |
61,72 |
60,30 |
60,88 |
91255 |
24.Jun / 21:57 |
| BAYER AG NA O.N. |
TRADE |
|
+1,32 |
|
38,57 |
40,37 |
38,52 |
39,89 |
289272 |
24.Jun / 21:57 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,55 |
|
11,95 |
13,00 |
11,05 |
11,50 |
810 |
24.Jun / 20:19 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,08 |
|
2,395 |
2,435 |
2,255 |
2,295 |
78499 |
24.Jun / 21:58 |
| BECHTLE AG O.N. |
TRADE |
|
-0,40 |
|
30,90 |
30,96 |
29,84 |
30,46 |
27340 |
24.Jun / 21:52 |
| BEIERSDORF AG O.N. |
TRADE |
|
+2,68 |
|
71,48 |
74,34 |
71,18 |
73,68 |
27645 |
24.Jun / 21:56 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,06 |
|
3,33 |
3,33 |
3,21 |
3,27 |
6738 |
24.Jun / 20:49 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,10 |
|
9,26 |
9,30 |
9,14 |
9,20 |
4222 |
24.Jun / 17:57 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,29 |
|
2,85 |
2,85 |
2,55 |
2,65 |
13335 |
24.Jun / 20:59 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-7,80 |
|
46,90 |
46,90 |
44,50 |
45,30 |
20588 |
24.Jun / 21:35 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,11 |
|
2,67 |
2,83 |
2,67 |
2,67 |
2441 |
24.Jun / 14:17 |
| BILFINGER SE O.N. |
TRADE |
|
-1,50 |
|
83,75 |
84,10 |
81,15 |
82,95 |
8404 |
24.Jun / 21:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,005 |
|
3,035 |
3,040 |
2,985 |
3,020 |
24871 |
24.Jun / 20:58 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,03 |
|
2,82 |
2,89 |
2,82 |
2,88 |
7731 |
24.Jun / 19:23 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,025 |
|
1,055 |
1,180 |
1,005 |
1,120 |
81830 |
24.Jun / 21:28 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,36 |
|
53,40 |
55,34 |
53,40 |
54,70 |
4309 |
24.Jun / 21:52 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
19,40 |
19,40 |
19,15 |
19,25 |
557 |
24.Jun / 20:36 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,00 |
19,00 |
19,00 |
19,00 |
0 |
24.Jun / 21:46 |
| CANCOM SE O.N. |
TRADE |
|
-0,95 |
|
23,35 |
23,35 |
22,45 |
22,50 |
5240 |
24.Jun / 21:46 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,40 |
21,40 |
21,40 |
21,40 |
0 |
24.Jun / 21:46 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,76 |
|
26,72 |
28,14 |
26,52 |
27,64 |
35779 |
24.Jun / 21:54 |
| 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 |
|
+0,075 |
|
3,730 |
3,730 |
3,655 |
3,695 |
2233 |
24.Jun / 17:29 |
| CENIT AG O.N. |
TRADE |
|
-0,14 |
|
8,40 |
8,44 |
8,32 |
8,38 |
5438 |
24.Jun / 15:46 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,50 |
|
94,40 |
94,50 |
92,40 |
93,40 |
2794 |
24.Jun / 19:52 |
| CHERRY SE O.N. |
TRADE |
|
+0,012 |
|
0,3350 |
0,3695 |
0,3005 |
0,3150 |
31902 |
24.Jun / 20:56 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0225 |
0 |
18.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,39 |
|
37,70 |
38,20 |
37,27 |
37,45 |
255968 |
24.Jun / 21:58 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,40 |
|
72,28 |
73,92 |
71,98 |
73,08 |
7473 |
24.Jun / 21:56 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,80 |
60,10 |
59,80 |
60,00 |
9853 |
24.Jun / 21:10 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,10 |
|
50,60 |
50,95 |
49,40 |
50,60 |
23138 |
24.Jun / 21:59 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,60 |
|
41,16 |
41,29 |
40,37 |
40,61 |
45292 |
24.Jun / 21:56 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
29,40 |
29,60 |
29,40 |
29,60 |
203 |
24.Jun / 12:57 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,66 |
|
35,52 |
35,82 |
34,86 |
35,16 |
17954 |
24.Jun / 21:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,10 |
|
2,48 |
2,52 |
2,38 |
2,46 |
3820 |
24.Jun / 18:41 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,370 |
0 |
23.Jun / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,60 |
|
46,40 |
47,20 |
46,40 |
46,95 |
957 |
24.Jun / 21:55 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,945 |
|
30,930 |
31,000 |
29,925 |
29,990 |
384899 |
24.Jun / 21:59 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,30 |
|
247,00 |
247,40 |
242,80 |
244,60 |
3129 |
24.Jun / 21:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,30 |
|
18,28 |
18,30 |
17,92 |
17,92 |
13915 |
24.Jun / 21:34 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,02 |
|
50,48 |
51,50 |
50,20 |
51,12 |
38998 |
24.Jun / 21:58 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,20 |
|
18,06 |
18,30 |
18,06 |
18,30 |
5525 |
24.Jun / 15:29 |
| DEUTZ AG O.N. |
TRADE |
|
-0,62 |
|
9,555 |
9,695 |
8,820 |
9,010 |
443251 |
24.Jun / 21:59 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,035 |
|
1,600 |
1,685 |
1,600 |
1,665 |
1008 |
24.Jun / 20:52 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,05 |
|
8,10 |
8,10 |
8,10 |
8,15 |
100 |
24.Jun / 17:28 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
46,90 |
47,00 |
46,90 |
47,00 |
955 |
24.Jun / 16:17 |
| HOENLE AG O.N. |
TRADE |
|
-0,04 |
|
9,16 |
9,16 |
9,10 |
9,24 |
283 |
24.Jun / 16:32 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,60 |
|
45,70 |
45,74 |
44,03 |
45,02 |
33139 |
24.Jun / 21:57 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,20 |
|
70,60 |
70,60 |
69,80 |
70,20 |
466 |
24.Jun / 20:11 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,60 |
|
84,60 |
85,30 |
83,60 |
85,00 |
392 |
24.Jun / 21:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,30 |
|
23,25 |
23,25 |
22,75 |
23,05 |
10159 |
24.Jun / 21:34 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,045 |
|
1,365 |
1,415 |
1,365 |
1,405 |
1228 |
24.Jun / 15:52 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,086 |
|
3,306 |
3,338 |
3,212 |
3,238 |
170856 |
24.Jun / 21:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
11,50 |
11,50 |
11,50 |
11,80 |
134 |
24.Jun / 15:58 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,18 |
|
26,40 |
26,60 |
26,17 |
26,37 |
390718 |
24.Jun / 21:57 |
| DUERR AG O.N. |
TRADE |
|
-0,38 |
|
18,58 |
18,86 |
18,06 |
18,26 |
34437 |
24.Jun / 21:57 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-1,25 |
|
64,00 |
64,25 |
62,55 |
62,90 |
11556 |
24.Jun / 21:49 |
| E.ON SE NA O.N. |
TRADE |
|
-0,205 |
|
17,765 |
17,870 |
17,335 |
17,590 |
207027 |
24.Jun / 21:49 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,02 |
|
15,64 |
15,64 |
15,35 |
15,48 |
10080 |
24.Jun / 21:27 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,20 |
|
7,30 |
7,45 |
7,00 |
7,15 |
1136 |
24.Jun / 19:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,10 |
|
13,90 |
14,20 |
13,90 |
14,20 |
0 |
24.Jun / 21:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-5,20 |
|
182,80 |
185,80 |
176,80 |
178,40 |
2833 |
24.Jun / 21:45 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,23 |
|
5,33 |
5,44 |
5,00 |
5,13 |
30108 |
24.Jun / 20:03 |
| ELUMEO SE |
TRADE |
|
-0,15 |
|
1,70 |
1,70 |
1,60 |
1,71 |
2653 |
24.Jun / 17:45 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,055 |
|
1,270 |
1,280 |
1,150 |
1,195 |
74781 |
24.Jun / 21:35 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
68,00 |
68,40 |
67,00 |
68,00 |
407 |
24.Jun / 20:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,80 |
|
39,70 |
39,90 |
38,55 |
38,75 |
5093 |
24.Jun / 21:10 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,06 |
|
15,88 |
16,26 |
15,81 |
15,95 |
43935 |
24.Jun / 21:31 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,076 |
|
4,738 |
4,964 |
4,662 |
4,782 |
165946 |
24.Jun / 21:18 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,90 |
2,90 |
2,90 |
2,90 |
0 |
24.Jun / 21:46 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
11,20 |
11,20 |
11,20 |
11,00 |
1 |
24.Jun / 09:21 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,60 |
|
42,95 |
43,95 |
42,35 |
43,75 |
9165 |
24.Jun / 21:46 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
54,00 |
54,00 |
54,00 |
55,00 |
58 |
24.Jun / 16:31 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-1,44 |
|
37,80 |
37,94 |
36,18 |
36,36 |
15806 |
24.Jun / 21:54 |
| FORIS AG |
TRADE |
|
-0,04 |
|
3,02 |
3,02 |
2,98 |
3,02 |
1367 |
24.Jun / 20:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,20 |
|
13,25 |
13,25 |
13,25 |
13,40 |
217 |
24.Jun / 15:05 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,75 |
|
71,00 |
71,00 |
69,35 |
69,80 |
2527 |
24.Jun / 21:02 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+2,20 |
|
71,10 |
74,00 |
71,10 |
73,70 |
2787 |
24.Jun / 20:18 |
| FREENET AG NA O.N. |
TRADE |
|
-0,10 |
|
24,28 |
24,70 |
23,96 |
24,24 |
108246 |
24.Jun / 21:59 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,54 |
|
41,44 |
42,21 |
41,44 |
42,18 |
19350 |
24.Jun / 21:54 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,12 |
|
40,09 |
40,19 |
39,73 |
40,01 |
19216 |
24.Jun / 21:08 |
| FRIWO AG O.N. |
TRADE |
|
+0,40 |
|
4,80 |
5,40 |
4,70 |
5,05 |
38 |
24.Jun / 18:21 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,10 |
|
32,50 |
33,10 |
32,50 |
32,85 |
9559 |
24.Jun / 21:43 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,24 |
|
39,22 |
39,74 |
39,10 |
39,54 |
5171 |
24.Jun / 21:47 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,019 |
|
0,320 |
0,320 |
0,320 |
0,338 |
100 |
24.Jun / 08:00 |
| GEA GROUP AG |
TRADE |
|
+1,05 |
|
58,75 |
59,75 |
58,70 |
59,40 |
3344 |
24.Jun / 19:15 |
| GELSENWASSER AG |
STG |
|
-10 |
|
550 |
550 |
540 |
540 |
6 |
24.Jun / 21:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-1,04 |
|
27,36 |
27,36 |
24,94 |
26,24 |
61491 |
24.Jun / 21:59 |
| GESCO SE NA O.N. |
TRADE |
|
+0,20 |
|
13,70 |
13,95 |
13,65 |
13,75 |
1624 |
24.Jun / 21:55 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,15 |
|
20,65 |
21,15 |
20,10 |
21,10 |
19061 |
24.Jun / 21:47 |
| GIGASET AG O.N. |
TRADE |
|
-0,0028 |
|
0,0192 |
0,0192 |
0,0192 |
0,0220 |
50 |
24.Jun / 08:23 |
| GRAMMER AG O.N. |
TRADE |
|
+0,05 |
|
8,80 |
8,80 |
8,80 |
8,80 |
1022 |
24.Jun / 13:29 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,42 |
|
12,32 |
12,32 |
11,74 |
11,98 |
58731 |
24.Jun / 21:56 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
4,65 |
4,89 |
4,65 |
4,85 |
10533 |
24.Jun / 18:24 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,01 |
|
4,405 |
4,535 |
4,400 |
4,480 |
46713 |
24.Jun / 19:03 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,80 |
21,90 |
21,70 |
21,80 |
1488 |
24.Jun / 17:37 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,80 |
|
236,40 |
239,00 |
234,00 |
237,40 |
7346 |
24.Jun / 21:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,40 |
|
115,10 |
117,40 |
114,80 |
115,70 |
3478 |
24.Jun / 21:15 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,90 |
|
18,70 |
18,70 |
17,45 |
17,85 |
7891 |
24.Jun / 19:40 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-4 |
|
152 |
154 |
152 |
154 |
0 |
24.Jun / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,35 |
|
183,05 |
185,00 |
179,75 |
184,35 |
13774 |
24.Jun / 21:47 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,02 |
|
2,69 |
2,69 |
2,55 |
2,65 |
4534 |
24.Jun / 17:37 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,039 |
|
1,411 |
1,469 |
1,363 |
1,397 |
595438 |
24.Jun / 21:59 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,00 |
|
71,40 |
71,40 |
70,80 |
70,90 |
258 |
24.Jun / 15:29 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,019 |
|
3,971 |
4,092 |
3,963 |
4,015 |
67513 |
24.Jun / 21:47 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+2,00 |
|
66,45 |
68,55 |
66,45 |
68,40 |
2573 |
24.Jun / 18:43 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+2,14 |
|
70,74 |
73,02 |
70,56 |
72,66 |
40998 |
24.Jun / 21:52 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,34 |
|
71,58 |
71,80 |
66,70 |
68,84 |
104620 |
24.Jun / 21:45 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,02 |
|
0,900 |
0,900 |
0,900 |
0,875 |
3 |
24.Jun / 12:31 |
| HOCHTIEF AG |
TRADE |
|
+1,50 |
|
504,50 |
512,00 |
492,20 |
505,50 |
5240 |
24.Jun / 21:49 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,00 |
|
77,80 |
79,20 |
76,70 |
78,80 |
3615 |
24.Jun / 20:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,23 |
|
37,84 |
37,94 |
37,56 |
37,61 |
7946 |
24.Jun / 21:44 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+2,65 |
|
78,60 |
81,60 |
78,00 |
81,00 |
2056 |
24.Jun / 21:03 |
| INDUS HOLDING AG |
TRADE |
|
-0,55 |
|
27,85 |
27,85 |
26,90 |
27,15 |
3751 |
24.Jun / 21:11 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,95 |
0 |
12.Jun / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-2,06 |
|
80,97 |
82,34 |
77,51 |
78,84 |
178921 |
24.Jun / 21:59 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,50 |
|
47,55 |
49,50 |
47,00 |
47,35 |
4871 |
24.Jun / 19:29 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,16 |
|
7,70 |
7,72 |
7,66 |
7,60 |
51 |
24.Jun / 21:37 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,09 |
|
1,495 |
1,590 |
1,405 |
1,525 |
16269 |
24.Jun / 20:50 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,38 |
0 |
23.Jun / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,055 |
|
1,505 |
1,505 |
1,505 |
1,560 |
2 |
24.Jun / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,38 |
|
26,54 |
27,06 |
26,26 |
27,04 |
4475 |
24.Jun / 21:50 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,50 |
|
20,10 |
20,60 |
19,80 |
20,00 |
3500 |
24.Jun / 21:05 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,34 |
|
47,62 |
47,88 |
45,30 |
45,90 |
29503 |
24.Jun / 21:27 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-3,50 |
|
53,60 |
53,60 |
50,60 |
50,90 |
2945 |
24.Jun / 20:12 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,16 |
|
23,34 |
23,38 |
22,36 |
23,14 |
37414 |
24.Jun / 21:49 |
| K+S AG NA O.N. |
TRADE |
|
-0,10 |
|
13,30 |
13,43 |
13,15 |
13,28 |
28451 |
24.Jun / 21:29 |
| KAP AG INH O.N. |
TRADE |
|
-0,105 |
|
1,815 |
2,040 |
1,775 |
1,865 |
1946 |
24.Jun / 20:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,35 |
|
7,05 |
7,05 |
7,05 |
7,05 |
0 |
24.Jun / 21:46 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,07 |
|
1,81 |
2,10 |
1,81 |
1,88 |
15704 |
24.Jun / 21:49 |
| KION GROUP AG |
TRADE |
|
-1,45 |
|
41,08 |
41,08 |
38,57 |
39,67 |
21868 |
24.Jun / 21:45 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,98 |
0 |
23.Jun / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,32 |
12,40 |
12,28 |
12,34 |
2748 |
24.Jun / 21:22 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,02 |
|
11,34 |
11,34 |
11,12 |
11,20 |
1951 |
24.Jun / 20:06 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,10 |
|
102,20 |
102,40 |
99,70 |
101,10 |
2211 |
24.Jun / 19:22 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,12 |
|
8,50 |
8,57 |
8,46 |
8,55 |
906 |
24.Jun / 17:44 |
| KPS AG NA O.N. |
TRADE |
|
-0,006 |
|
0,271 |
0,298 |
0,261 |
0,255 |
61809 |
24.Jun / 20:07 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
114,40 |
114,40 |
112,40 |
113,40 |
3501 |
24.Jun / 19:51 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+2 |
|
930 |
960 |
918 |
946 |
142 |
24.Jun / 21:34 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-2 |
|
854 |
858 |
838 |
845 |
346 |
24.Jun / 19:19 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,40 |
|
66,80 |
66,90 |
66,00 |
66,40 |
593 |
24.Jun / 19:57 |
| LANXESS AG |
TRADE |
|
+0,05 |
|
16,49 |
16,89 |
16,35 |
16,51 |
50207 |
24.Jun / 20:12 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,55 |
|
52,70 |
54,20 |
52,50 |
53,90 |
6446 |
24.Jun / 21:27 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,30 |
|
14,70 |
15,00 |
14,60 |
14,80 |
7830 |
24.Jun / 20:58 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
24.Jun / 21:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-1,30 |
|
26,70 |
27,40 |
24,70 |
25,00 |
37882 |
24.Jun / 21:57 |
| LS TELCOM AG |
TRADE |
|
-0,02 |
|
3,93 |
4,10 |
3,93 |
4,18 |
2335 |
24.Jun / 17:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,40 |
|
23,60 |
25,20 |
23,60 |
24,80 |
108 |
24.Jun / 19:52 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,306 |
|
9,132 |
9,568 |
9,132 |
9,500 |
1991875 |
24.Jun / 21:57 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
360 |
360 |
360 |
360 |
0 |
24.Jun / 21:46 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
177,50 |
179,50 |
175,50 |
178,50 |
453 |
24.Jun / 21:40 |
| MASTERFLEX O.N. |
TRADE |
|
-0,40 |
|
14,40 |
14,40 |
14,05 |
14,30 |
2315 |
24.Jun / 21:51 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0,865 |
1,000 |
0,865 |
0,920 |
26857 |
24.Jun / 20:05 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,08 |
|
3,72 |
3,72 |
3,61 |
3,74 |
430 |
24.Jun / 15:57 |
| MBB SE O.N. |
TRADE |
|
-1,00 |
|
179,40 |
179,60 |
177,40 |
180,20 |
771 |
24.Jun / 19:01 |
| MEDICLIN AG |
TRADE |
|
+0,02 |
|
3,94 |
4,00 |
3,94 |
3,98 |
973 |
24.Jun / 16:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,18 |
|
12,18 |
12,32 |
12,02 |
12,18 |
4851 |
24.Jun / 21:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,715 |
|
45,305 |
45,365 |
44,260 |
44,345 |
137050 |
24.Jun / 21:59 |
| MERCK KGAA O.N. |
TRADE |
|
+5,00 |
|
134,95 |
140,00 |
134,50 |
139,60 |
32888 |
24.Jun / 21:58 |
| META WOLF AG INH O.N. |
STG |
|
+0,22 |
|
3,72 |
4,08 |
3,72 |
3,92 |
35 |
24.Jun / 21:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
23,60 |
0 |
16.Jun / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,03 |
|
1,22 |
1,22 |
1,12 |
1,17 |
12671 |
24.Jun / 20:28 |
| MLP SE INH. O.N. |
TRADE |
|
-0,12 |
|
7,98 |
7,98 |
7,84 |
7,88 |
39867 |
24.Jun / 21:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+18,70 |
|
338,60 |
359,40 |
338,10 |
357,30 |
21782 |
24.Jun / 21:56 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,86 |
0 |
19.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,50 |
|
475,90 |
481,10 |
471,50 |
480,40 |
18868 |
24.Jun / 21:59 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,20 |
|
29,75 |
29,75 |
29,20 |
29,35 |
15778 |
24.Jun / 21:48 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,20 |
|
30,20 |
30,50 |
30,20 |
30,40 |
367 |
24.Jun / 21:15 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,02 |
|
33,86 |
34,08 |
32,52 |
33,26 |
6690 |
24.Jun / 21:59 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,60 |
|
54,10 |
54,30 |
52,75 |
53,85 |
14567 |
24.Jun / 21:51 |
| |
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 |
|
3,21 |
3,41 |
3,20 |
3,32 |
2523 |
24.Jun / 16:16 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,022 |
|
1,600 |
1,600 |
1,490 |
1,582 |
9513 |
24.Jun / 20:12 |
| NORDEX SE O.N. |
TRADE |
|
-2,38 |
|
45,90 |
46,18 |
43,16 |
43,28 |
49699 |
24.Jun / 21:59 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,50 |
16,50 |
16,20 |
16,50 |
98 |
24.Jun / 21:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,04 |
|
17,40 |
17,60 |
17,32 |
17,44 |
11922 |
24.Jun / 18:32 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-5,00 |
|
376,00 |
381,50 |
366,50 |
373,00 |
2005 |
24.Jun / 21:55 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,02 |
|
4,68 |
4,78 |
4,68 |
4,74 |
480 |
24.Jun / 20:06 |
| OVB HOLDING AG |
STG |
|
0 |
|
20,20 |
20,40 |
20,20 |
20,40 |
0 |
24.Jun / 21:46 |
| PAION AG INH O.N. |
TRADE |
|
-0,013 |
|
0,0705 |
0,0705 |
0,0705 |
0,0835 |
18 |
24.Jun / 19:02 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,90 |
|
3,50 |
4,40 |
3,50 |
4,40 |
0 |
24.Jun / 10:49 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,09 |
|
1,565 |
1,670 |
1,530 |
1,560 |
1286 |
24.Jun / 18:40 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,12 |
|
7,74 |
7,96 |
7,74 |
7,89 |
23143 |
24.Jun / 21:42 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,38 |
0,38 |
0,33 |
0,33 |
0 |
24.Jun / 21:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,80 |
|
171,00 |
172,00 |
170,20 |
171,20 |
674 |
24.Jun / 17:53 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,02 |
|
2,42 |
2,46 |
2,42 |
2,44 |
2000 |
24.Jun / 15:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,440 |
0,515 |
0,440 |
0,440 |
339 |
24.Jun / 21:46 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,68 |
1,68 |
1,68 |
1,68 |
0 |
24.Jun / 21:46 |
| PNE AG NA O.N. |
TRADE |
|
-0,46 |
|
11,20 |
11,20 |
10,70 |
10,80 |
5957 |
24.Jun / 21:43 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,20 |
|
30,11 |
30,12 |
29,36 |
29,63 |
121678 |
24.Jun / 21:59 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,15 |
|
8,50 |
8,50 |
8,29 |
8,32 |
2939 |
24.Jun / 17:21 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,09 |
|
3,454 |
3,548 |
3,402 |
3,440 |
63369 |
24.Jun / 21:10 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,20 |
|
44,80 |
44,80 |
44,80 |
45,00 |
47 |
24.Jun / 21:49 |
| PUMA SE |
TRADE |
|
+0,37 |
|
26,17 |
27,34 |
26,06 |
26,62 |
113215 |
24.Jun / 21:51 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,94 |
|
41,04 |
41,52 |
39,36 |
39,80 |
13906 |
24.Jun / 21:24 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
23,20 |
23,60 |
22,80 |
23,40 |
1962 |
24.Jun / 17:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
14,00 |
14,00 |
14,00 |
14,20 |
1 |
24.Jun / 09:31 |
| RATIONAL AG |
TRADE |
|
-1,50 |
|
655,00 |
658,00 |
642,00 |
653,50 |
189 |
24.Jun / 20:18 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,05 |
|
1,04 |
1,04 |
1,04 |
1,07 |
47 |
24.Jun / 19:18 |
| RHEINMETALL AG |
TRADE |
|
-223,90 |
|
1165,00 |
1168,80 |
930,20 |
946,20 |
299406 |
24.Jun / 21:59 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
12,60 |
12,60 |
12,30 |
12,70 |
2402 |
24.Jun / 13:22 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,10 |
|
2,92 |
2,92 |
2,72 |
2,80 |
112 |
24.Jun / 09:31 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-1,26 |
|
55,54 |
55,60 |
53,98 |
54,48 |
83244 |
24.Jun / 21:59 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,18 |
|
19,94 |
20,25 |
19,76 |
19,92 |
8508 |
24.Jun / 21:52 |
| SALZGITTER AG O.N. |
TRADE |
|
-3,61 |
|
51,80 |
51,80 |
47,68 |
47,96 |
12583 |
24.Jun / 21:43 |
| SAP SE O.N. |
TRADE |
|
-0,16 |
|
135,30 |
136,08 |
132,14 |
134,88 |
103854 |
24.Jun / 21:59 |
| SARTORIUS AG O.N. |
TRADE |
|
+2,60 |
|
177,60 |
180,00 |
174,20 |
178,20 |
190 |
24.Jun / 20:41 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,90 |
|
213,90 |
220,70 |
212,00 |
218,90 |
3183 |
24.Jun / 21:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,15 |
|
13,50 |
13,90 |
13,50 |
13,65 |
1971 |
24.Jun / 20:48 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,22 |
|
17,16 |
17,16 |
16,68 |
16,88 |
2017 |
24.Jun / 20:06 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,12 |
|
7,40 |
7,46 |
7,12 |
7,44 |
7177 |
24.Jun / 20:06 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,05 |
|
74,45 |
74,85 |
72,80 |
74,25 |
6630 |
24.Jun / 21:49 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-2,80 |
|
176,00 |
177,00 |
172,20 |
173,60 |
1174 |
24.Jun / 19:44 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
12,55 |
12,85 |
12,55 |
12,75 |
277 |
24.Jun / 21:52 |
| SFC ENERGY AG |
TRADE |
|
-0,95 |
|
21,65 |
22,10 |
20,75 |
20,95 |
23035 |
24.Jun / 21:55 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,155 |
|
4,800 |
4,800 |
4,605 |
4,625 |
52736 |
24.Jun / 21:52 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,05 |
|
272,05 |
273,25 |
265,80 |
270,65 |
35386 |
24.Jun / 21:59 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-3,32 |
|
162,70 |
163,48 |
157,06 |
159,00 |
120877 |
24.Jun / 21:58 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,31 |
|
34,56 |
34,82 |
34,08 |
34,18 |
25655 |
24.Jun / 21:55 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,40 |
|
88,95 |
89,75 |
86,50 |
87,05 |
8773 |
24.Jun / 21:21 |
| SIMONA AG O.N. |
STG |
|
+2,50 |
|
55,50 |
58,00 |
55,50 |
58,00 |
260 |
24.Jun / 19:07 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,10 |
|
7,06 |
7,34 |
7,02 |
7,28 |
7038 |
24.Jun / 20:48 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,23 |
0,23 |
0,23 |
0,23 |
0 |
24.Jun / 21:46 |
| SIXT SE ST O.N. |
TRADE |
|
-3,60 |
|
70,25 |
71,20 |
66,55 |
67,25 |
16173 |
24.Jun / 21:56 |
| SIXT SE VZO O.N. |
TRADE |
|
-1,90 |
|
58,40 |
58,40 |
55,70 |
56,30 |
12293 |
24.Jun / 21:40 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,30 |
|
53,45 |
53,60 |
50,65 |
51,05 |
6427 |
24.Jun / 21:55 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,40 |
|
80,60 |
80,60 |
80,60 |
81,00 |
36 |
24.Jun / 15:59 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,06 |
|
2,72 |
2,80 |
2,60 |
2,63 |
3989 |
24.Jun / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0060 |
0 |
15.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,04 |
|
16,14 |
16,36 |
15,92 |
16,20 |
5121 |
24.Jun / 21:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-3,00 |
|
95,50 |
95,80 |
92,50 |
93,50 |
1310 |
24.Jun / 17:08 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,22 |
|
17,86 |
17,94 |
16,94 |
17,44 |
1799 |
24.Jun / 19:20 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,96 |
|
34,32 |
34,32 |
32,48 |
33,48 |
14165 |
24.Jun / 20:06 |
| STS GROUP AG O.N. |
TRADE |
|
-0,01 |
|
3,05 |
3,05 |
3,00 |
3,06 |
510 |
24.Jun / 13:33 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,02 |
|
10,46 |
10,48 |
10,34 |
10,44 |
15055 |
24.Jun / 21:32 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-4,95 |
|
97,00 |
101,00 |
90,05 |
91,00 |
18087 |
24.Jun / 21:59 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
9,60 |
0 |
23.Jun / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+2,72 |
|
86,04 |
89,90 |
86,04 |
89,18 |
28619 |
24.Jun / 21:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,01 |
|
1,265 |
1,265 |
1,265 |
1,275 |
1000 |
24.Jun / 10:29 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,21 |
|
13,37 |
13,49 |
13,16 |
13,45 |
18562 |
24.Jun / 21:55 |
| TAKKT AG O.N. |
TRADE |
|
-0,025 |
|
2,325 |
2,395 |
2,325 |
2,360 |
18803 |
24.Jun / 18:22 |
| TALANX AG NA O.N. |
TRADE |
|
-0,30 |
|
106,50 |
107,50 |
105,10 |
106,90 |
4096 |
24.Jun / 21:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,0225 |
0,0225 |
0,0225 |
0,0225 |
0 |
24.Jun / 21:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,123 |
|
4,982 |
5,015 |
4,840 |
4,892 |
83323 |
24.Jun / 21:49 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,30 |
|
31,15 |
31,20 |
30,05 |
31,20 |
4407 |
24.Jun / 21:45 |
| 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 |
30 |
24.Jun / 15:18 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,005 |
|
10,725 |
10,900 |
10,390 |
10,755 |
233630 |
24.Jun / 21:56 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,295 |
|
7,510 |
7,600 |
7,255 |
7,310 |
101190 |
24.Jun / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,66 |
|
32,32 |
32,32 |
31,42 |
31,70 |
6874 |
24.Jun / 21:44 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,143 |
0 |
23.Jun / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-1,25 |
|
45,20 |
45,55 |
44,05 |
44,35 |
3209 |
24.Jun / 21:58 |
| UNITED LABELS O.N. |
TRADE |
|
-0,005 |
|
1,025 |
1,025 |
1,025 |
1,035 |
7 |
24.Jun / 14:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,42 |
|
23,92 |
24,74 |
23,92 |
24,20 |
15084 |
24.Jun / 21:59 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,60 |
|
64,20 |
64,60 |
64,20 |
63,80 |
317 |
24.Jun / 19:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,78 |
|
29,94 |
30,36 |
29,16 |
29,48 |
17702 |
24.Jun / 21:43 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
15,85 |
15,85 |
15,60 |
15,75 |
5779 |
24.Jun / 21:50 |
| VISCOM SE O.N. |
TRADE |
|
+0,04 |
|
5,62 |
5,70 |
5,52 |
5,58 |
7154 |
24.Jun / 21:40 |
| FAMICORD AG |
TRADE |
|
+0,09 |
|
3,90 |
3,90 |
3,90 |
3,84 |
2 |
24.Jun / 08:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-2,50 |
|
79,55 |
80,00 |
77,05 |
77,55 |
18357 |
24.Jun / 21:55 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,86 |
|
78,14 |
78,14 |
75,70 |
76,18 |
227373 |
24.Jun / 21:59 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,33 |
|
4,400 |
4,405 |
4,000 |
4,120 |
9153 |
24.Jun / 19:04 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,44 |
|
20,27 |
20,86 |
20,21 |
20,75 |
216685 |
24.Jun / 21:58 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,55 |
|
62,95 |
65,25 |
62,65 |
65,00 |
5450 |
24.Jun / 21:09 |
| WACKER CHEMIE O.N. |
TRADE |
|
-3,90 |
|
96,55 |
97,55 |
92,80 |
93,15 |
3249 |
24.Jun / 21:13 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,04 |
|
19,02 |
19,02 |
18,50 |
18,88 |
9891 |
24.Jun / 21:32 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,95 |
8,95 |
8,95 |
8,95 |
0 |
24.Jun / 21:46 |
| WASHTEC AG O.N. |
TRADE |
|
-0,50 |
|
38,50 |
38,80 |
38,30 |
38,60 |
1474 |
24.Jun / 21:46 |
| |
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 |
|
-0,25 |
|
16,85 |
16,85 |
16,15 |
16,30 |
7394 |
24.Jun / 21:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,60 |
17,60 |
17,60 |
17,60 |
0 |
24.Jun / 09:14 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,014 |
|
0,2180 |
0,2180 |
0,2180 |
0,2110 |
17301 |
24.Jun / 11:06 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,18 |
|
14,44 |
14,54 |
14,24 |
14,44 |
5974 |
24.Jun / 18:34 |
| YOC AG O.N. |
TRADE |
|
-0,12 |
|
6,40 |
6,40 |
6,20 |
6,22 |
1387 |
24.Jun / 16:38 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,354 |
0,354 |
0,310 |
0,310 |
0 |
24.Jun / 21:46 |
| ZALANDO SE |
TRADE |
|
+0,91 |
|
25,35 |
26,39 |
25,33 |
26,31 |
194953 |
24.Jun / 21:59 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,20 |
|
43,90 |
44,20 |
43,20 |
43,70 |
1002 |
24.Jun / 18:29 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
