| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,40 |
|
24,30 |
24,70 |
24,05 |
24,15 |
2770 |
12.Nov / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,06 |
|
6,96 |
6,96 |
6,96 |
6,90 |
9 |
12.Nov / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,05 |
|
0,802 |
0,868 |
0,802 |
0,850 |
18022 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,055 |
|
1,775 |
1,845 |
1,775 |
1,820 |
25576 |
12.Nov / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,15 |
|
6,35 |
6,35 |
6,10 |
6,20 |
405 |
12.Nov / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,08 |
|
1,35 |
1,35 |
1,34 |
1,40 |
271 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,80 |
|
79,80 |
84,40 |
79,80 |
81,80 |
8085 |
12.Nov / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,30 |
|
177,85 |
180,70 |
175,05 |
176,00 |
20823 |
12.Nov / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
20,70 |
20,80 |
20,70 |
20,80 |
243 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,81 |
|
33,69 |
34,43 |
33,18 |
33,45 |
121923 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,04 |
|
3,22 |
3,34 |
3,22 |
3,30 |
28 |
12.Nov / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,80 |
|
75,80 |
78,00 |
75,80 |
77,80 |
67 |
12.Nov / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,90 |
12,90 |
12,90 |
13,30 |
100 |
10.Nov / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,25 |
|
14,00 |
14,10 |
13,60 |
13,70 |
13927 |
12.Nov / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+5,20 |
|
467,00 |
474,50 |
465,00 |
470,10 |
105306 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
-0,26 |
|
18,26 |
19,04 |
18,24 |
18,52 |
1042 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,90 |
|
90,30 |
90,30 |
87,40 |
88,20 |
1175 |
12.Nov / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,50 |
|
13,70 |
13,95 |
13,15 |
13,30 |
8129 |
12.Nov / 22:25 |
| AURUBIS AG |
TRADE |
|
-2,60 |
|
142,20 |
142,90 |
138,50 |
139,70 |
5909 |
12.Nov / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,17 |
|
15,64 |
16,15 |
15,41 |
15,52 |
87663 |
12.Nov / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,03 |
|
1,880 |
1,880 |
1,785 |
1,815 |
324 |
12.Nov / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,31 |
|
54,79 |
55,09 |
54,20 |
54,31 |
188387 |
12.Nov / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,65 |
|
25,55 |
25,80 |
24,45 |
24,80 |
5691 |
12.Nov / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
5,44 |
5,60 |
5,44 |
5,50 |
205 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,02 |
|
58,32 |
58,68 |
56,88 |
57,06 |
67127 |
12.Nov / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,46 |
|
57,02 |
57,84 |
56,22 |
56,56 |
244566 |
12.Nov / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,04 |
|
6,86 |
6,88 |
6,42 |
6,60 |
787 |
12.Nov / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,065 |
|
2,265 |
2,285 |
2,150 |
2,140 |
31752 |
12.Nov / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,38 |
|
34,48 |
34,70 |
34,14 |
34,44 |
29638 |
12.Nov / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,44 |
|
85,04 |
85,44 |
83,72 |
83,78 |
8359 |
12.Nov / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,02 |
|
5,60 |
5,76 |
5,58 |
5,70 |
70247 |
12.Nov / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,14 |
|
7,64 |
7,96 |
7,64 |
7,82 |
2724 |
12.Nov / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,09 |
|
2,64 |
2,65 |
2,53 |
2,61 |
1686 |
12.Nov / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,30 |
|
47,20 |
47,30 |
46,30 |
46,70 |
1582 |
12.Nov / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,18 |
|
2,14 |
2,27 |
2,04 |
2,24 |
9177 |
12.Nov / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-2,35 |
|
62,25 |
62,90 |
60,00 |
60,40 |
18030 |
12.Nov / 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 |
|
3,135 |
3,180 |
3,125 |
3,155 |
34979 |
12.Nov / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,06 |
|
2,57 |
2,64 |
2,57 |
2,62 |
3246 |
12.Nov / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,06 |
|
0,300 |
0,329 |
0,251 |
0,256 |
244843 |
12.Nov / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-2,00 |
|
59,72 |
59,96 |
57,36 |
57,54 |
29376 |
12.Nov / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,30 |
|
16,35 |
16,35 |
16,10 |
16,10 |
1065 |
12.Nov / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,90 |
19,90 |
19,90 |
19,90 |
0 |
12.Nov / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,15 |
|
20,70 |
21,05 |
20,65 |
20,80 |
5552 |
12.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,20 |
|
34,46 |
34,88 |
34,00 |
34,38 |
14087 |
12.Nov / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,015 |
|
4,550 |
4,635 |
4,550 |
4,600 |
19050 |
12.Nov / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,40 |
|
7,66 |
7,82 |
7,36 |
7,42 |
4143 |
12.Nov / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-8,20 |
|
117,40 |
117,40 |
108,40 |
109,00 |
4886 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0045 |
0,0045 |
0,0045 |
0,0070 |
52947 |
11.Nov / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,44 |
|
40,21 |
40,38 |
39,55 |
39,64 |
158495 |
12.Nov / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,08 |
|
74,58 |
75,90 |
73,96 |
74,00 |
24233 |
12.Nov / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,30 |
60,30 |
60,30 |
60,40 |
83 |
11.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-4,75 |
|
62,00 |
62,00 |
56,00 |
57,05 |
40547 |
12.Nov / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,24 |
|
42,81 |
42,90 |
41,90 |
42,26 |
61721 |
12.Nov / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
23,80 |
24,20 |
23,40 |
23,80 |
239 |
11.Nov / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,08 |
|
36,83 |
36,99 |
36,28 |
36,60 |
3459 |
12.Nov / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,30 |
2,30 |
2,14 |
2,24 |
8784 |
12.Nov / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,034 |
|
0,186 |
0,264 |
0,186 |
0,222 |
90 |
12.Nov / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-3,75 |
|
38,50 |
39,05 |
34,75 |
35,15 |
14786 |
12.Nov / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,40 |
|
33,825 |
33,930 |
33,105 |
33,160 |
371647 |
12.Nov / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,90 |
|
328,10 |
330,70 |
325,80 |
326,90 |
30478 |
12.Nov / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,12 |
|
16,42 |
16,52 |
16,32 |
16,46 |
7817 |
12.Nov / 22:25 |
| DHL AG |
TRADE |
|
-0,04 |
|
60,24 |
60,88 |
59,94 |
60,04 |
76799 |
12.Nov / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,04 |
|
15,84 |
15,96 |
15,78 |
15,86 |
7947 |
12.Nov / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,26 |
|
9,915 |
9,915 |
9,525 |
9,580 |
341467 |
12.Nov / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,005 |
|
1,39 |
1,50 |
1,39 |
1,47 |
2678 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
8,15 |
8,20 |
8,10 |
8,25 |
1550 |
12.Nov / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,30 |
47,50 |
47,10 |
47,40 |
2894 |
12.Nov / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
0 |
|
7,42 |
7,56 |
7,42 |
7,54 |
3694 |
12.Nov / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,91 |
|
46,51 |
46,89 |
45,17 |
45,47 |
17958 |
12.Nov / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,20 |
|
83,40 |
84,60 |
81,80 |
83,00 |
706 |
12.Nov / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,60 |
|
110,60 |
111,00 |
109,40 |
110,40 |
2230 |
12.Nov / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,90 |
|
21,45 |
21,45 |
20,45 |
20,40 |
5393 |
12.Nov / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,02 |
|
1,285 |
1,340 |
1,285 |
1,315 |
7309 |
12.Nov / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,212 |
|
3,088 |
3,088 |
2,812 |
2,810 |
426425 |
12.Nov / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
11,90 |
11,90 |
11,90 |
11,80 |
52 |
12.Nov / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,10 |
|
26,31 |
26,62 |
26,26 |
26,36 |
525189 |
12.Nov / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,22 |
|
16,48 |
16,70 |
16,02 |
16,30 |
23599 |
12.Nov / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,45 |
|
68,70 |
68,80 |
67,70 |
68,00 |
9702 |
12.Nov / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,08 |
|
18,965 |
19,195 |
18,875 |
19,050 |
213297 |
12.Nov / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,55 |
|
14,04 |
14,55 |
13,91 |
14,39 |
51287 |
12.Nov / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,10 |
|
6,20 |
6,40 |
6,20 |
6,20 |
397 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
14,00 |
13,90 |
14,00 |
0 |
12.Nov / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,60 |
|
116,00 |
118,00 |
113,20 |
116,40 |
5351 |
12.Nov / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
0 |
|
6,23 |
6,40 |
6,09 |
6,25 |
36601 |
12.Nov / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,08 |
|
2,26 |
2,26 |
2,26 |
2,34 |
150 |
12.Nov / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,038 |
|
0,988 |
0,988 |
0,902 |
0,928 |
15971 |
12.Nov / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
65,40 |
67,00 |
65,20 |
65,60 |
352 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,95 |
|
23,95 |
23,95 |
22,60 |
23,10 |
9982 |
12.Nov / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,12 |
|
20,96 |
21,10 |
20,88 |
20,96 |
63320 |
12.Nov / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,014 |
|
3,146 |
3,300 |
3,080 |
3,114 |
560255 |
12.Nov / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,46 |
2,46 |
2,46 |
2,46 |
0 |
12.Nov / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,15 |
|
9,45 |
9,45 |
9,45 |
9,40 |
6 |
12.Nov / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,30 |
|
43,25 |
43,75 |
42,90 |
43,00 |
10279 |
12.Nov / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,90 |
|
50,00 |
50,00 |
49,60 |
50,50 |
205 |
12.Nov / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,34 |
|
22,88 |
22,92 |
22,40 |
22,54 |
26335 |
12.Nov / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,00 |
3,04 |
3,00 |
2,96 |
398 |
09.Nov / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,10 |
|
11,00 |
11,00 |
11,00 |
11,05 |
466 |
12.Nov / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,55 |
|
74,35 |
75,55 |
71,90 |
72,00 |
3241 |
12.Nov / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,70 |
|
68,90 |
69,55 |
68,15 |
68,40 |
1943 |
12.Nov / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,54 |
|
23,98 |
24,76 |
23,94 |
24,50 |
142954 |
12.Nov / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,85 |
|
39,80 |
41,31 |
39,17 |
39,20 |
63620 |
12.Nov / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,30 |
|
3,44 |
3,44 |
3,44 |
3,72 |
1 |
12.Nov / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,05 |
|
38,00 |
38,35 |
37,40 |
37,90 |
1914 |
12.Nov / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,14 |
|
43,62 |
43,96 |
43,40 |
43,86 |
2506 |
12.Nov / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,043 |
|
0,310 |
0,358 |
0,310 |
0,330 |
1482 |
12.Nov / 22:25 |
| GEA GROUP AG |
TRADE |
|
-3,60 |
|
73,35 |
74,45 |
69,45 |
69,95 |
10582 |
12.Nov / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
540 |
540 |
540 |
6 |
12.Nov / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,56 |
|
32,02 |
32,26 |
31,48 |
31,52 |
11013 |
12.Nov / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
14,25 |
14,25 |
13,90 |
14,05 |
1967 |
12.Nov / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,75 |
|
28,25 |
29,20 |
27,75 |
29,05 |
18071 |
12.Nov / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,002 |
|
0,0080 |
0,0080 |
0,0080 |
0,0098 |
15000 |
12.Nov / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,15 |
|
8,30 |
8,30 |
8,10 |
8,20 |
586 |
12.Nov / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,84 |
|
10,64 |
11,64 |
10,62 |
11,44 |
86216 |
12.Nov / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,06 |
|
6,76 |
6,98 |
6,76 |
6,88 |
1895 |
12.Nov / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,08 |
|
4,160 |
4,190 |
4,055 |
4,140 |
55423 |
12.Nov / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,40 |
21,40 |
21,20 |
21,30 |
1183 |
12.Nov / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,20 |
|
296,60 |
298,00 |
291,00 |
295,60 |
12042 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,90 |
|
132,00 |
133,00 |
128,10 |
130,00 |
1397 |
12.Nov / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,55 |
|
14,80 |
14,80 |
14,30 |
14,45 |
2833 |
12.Nov / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2,00 |
|
107 |
107 |
106 |
106 |
0 |
12.Nov / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-4,75 |
|
182,20 |
183,85 |
175,00 |
177,05 |
34813 |
12.Nov / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,04 |
|
2,05 |
2,14 |
2,01 |
2,04 |
4265 |
12.Nov / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,009 |
|
1,091 |
1,149 |
1,061 |
1,081 |
455213 |
12.Nov / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,80 |
|
66,10 |
66,60 |
65,00 |
65,30 |
170 |
12.Nov / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,036 |
|
2,922 |
2,943 |
2,812 |
2,887 |
40327 |
12.Nov / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,85 |
|
78,70 |
79,20 |
77,60 |
78,05 |
8258 |
12.Nov / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,42 |
|
87,50 |
88,42 |
85,50 |
86,16 |
39742 |
12.Nov / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-3,40 |
|
83,02 |
83,12 |
78,66 |
79,06 |
55975 |
12.Nov / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,006 |
|
0,238 |
0,252 |
0,202 |
0,220 |
28887 |
12.Nov / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+4,40 |
|
374,20 |
388,00 |
371,80 |
380,00 |
6196 |
12.Nov / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,80 |
|
92,90 |
93,60 |
92,40 |
92,90 |
2800 |
12.Nov / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,47 |
|
38,43 |
38,50 |
37,00 |
37,65 |
17019 |
12.Nov / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+4,10 |
|
92,25 |
98,00 |
91,80 |
95,25 |
9763 |
12.Nov / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,95 |
|
36,75 |
37,15 |
34,75 |
35,60 |
8900 |
12.Nov / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,45 |
6,45 |
6,45 |
6,65 |
700 |
23.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,70 |
|
51,90 |
52,43 |
49,95 |
51,61 |
430464 |
12.Nov / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,95 |
|
34,80 |
34,95 |
33,20 |
33,60 |
12229 |
12.Nov / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,28 |
|
5,74 |
5,74 |
5,54 |
5,60 |
19027 |
12.Nov / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,045 |
|
1,390 |
1,460 |
1,365 |
1,415 |
1046 |
12.Nov / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,250 |
0,250 |
0,250 |
0,285 |
1000 |
06.Nov / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,005 |
|
1,180 |
1,255 |
1,180 |
1,235 |
2755 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,52 |
|
35,54 |
36,26 |
33,20 |
36,12 |
32891 |
12.Nov / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,70 |
|
26,90 |
27,10 |
26,50 |
26,50 |
5030 |
12.Nov / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,68 |
|
37,68 |
38,00 |
37,10 |
37,68 |
14878 |
12.Nov / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-2,50 |
|
62,30 |
62,80 |
58,00 |
60,00 |
2396 |
12.Nov / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,36 |
|
23,00 |
23,14 |
22,42 |
22,70 |
21790 |
12.Nov / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,04 |
|
12,78 |
13,01 |
12,66 |
12,75 |
42831 |
12.Nov / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
+0,022 |
|
0,998 |
0,998 |
0,802 |
0,936 |
11849 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7 |
7 |
7 |
7 |
0 |
12.Nov / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,94 |
1,95 |
1,94 |
1,95 |
1308 |
10.Nov / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,56 |
|
34,57 |
34,64 |
33,77 |
33,87 |
12293 |
12.Nov / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,40 |
3,58 |
3,40 |
3,50 |
600 |
11.Nov / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,40 |
|
8,50 |
8,59 |
8,05 |
8,18 |
7933 |
12.Nov / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,00 |
|
98,40 |
99,35 |
97,80 |
98,85 |
1272 |
12.Nov / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,27 |
|
7,97 |
8,26 |
7,75 |
7,82 |
6070 |
12.Nov / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,006 |
|
0,221 |
0,230 |
0,219 |
0,227 |
33199 |
12.Nov / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,80 |
|
113,80 |
113,80 |
111,20 |
111,00 |
1008 |
12.Nov / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-8,00 |
|
892 |
902 |
878 |
904 |
40 |
12.Nov / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+3,00 |
|
851 |
859 |
839 |
852 |
328 |
12.Nov / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,50 |
|
66,40 |
66,40 |
65,60 |
65,80 |
1810 |
12.Nov / 22:25 |
| LANXESS AG |
TRADE |
|
+0,37 |
|
12,94 |
13,35 |
12,83 |
13,18 |
82368 |
12.Nov / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,44 |
|
50,45 |
51,35 |
49,52 |
49,72 |
17544 |
12.Nov / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,08 |
|
8,18 |
8,18 |
7,72 |
7,92 |
12210 |
12.Nov / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,107 |
0,133 |
0,104 |
0,110 |
0 |
12.Nov / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,24 |
|
9,28 |
9,28 |
8,90 |
8,98 |
38543 |
12.Nov / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,16 |
|
3,28 |
3,52 |
3,21 |
3,37 |
689 |
12.Nov / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
13.Nov / 04:35 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,214 |
|
8,890 |
8,936 |
8,622 |
8,646 |
1271409 |
12.Nov / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
378 |
380 |
9 |
12.Nov / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,00 |
|
193,00 |
196,50 |
192,00 |
195,00 |
598 |
12.Nov / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,15 |
|
14,40 |
14,40 |
14,15 |
14,25 |
1845 |
12.Nov / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,01 |
|
0,825 |
0,860 |
0,825 |
0,835 |
4 |
12.Nov / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,06 |
|
2,31 |
2,31 |
2,17 |
2,26 |
3502 |
12.Nov / 22:25 |
| MBB SE O.N. |
TRADE |
|
-8,00 |
|
208,00 |
208,00 |
200,00 |
201,50 |
405 |
12.Nov / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,20 |
|
5,20 |
5,20 |
5,20 |
5,40 |
10 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,20 |
|
11,48 |
11,48 |
11,16 |
11,12 |
8581 |
12.Nov / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,83 |
|
41,645 |
41,950 |
40,395 |
40,555 |
192575 |
12.Nov / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-2,90 |
|
152,45 |
156,10 |
144,00 |
148,40 |
26166 |
12.Nov / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,76 |
2,90 |
2,76 |
2,80 |
0 |
12.Nov / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
19,90 |
19,90 |
19,90 |
19,80 |
1 |
11.Nov / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,038 |
|
1,000 |
1,000 |
0,902 |
0,968 |
11740 |
12.Nov / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,08 |
|
11,88 |
11,88 |
11,32 |
11,72 |
33584 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,90 |
|
360,00 |
363,00 |
353,70 |
355,60 |
3697 |
12.Nov / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,16 |
|
4,04 |
4,04 |
4,04 |
3,90 |
24 |
12.Nov / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+10,80 |
|
575,20 |
590,00 |
568,00 |
585,00 |
24846 |
12.Nov / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,85 |
|
29,10 |
29,45 |
27,60 |
28,10 |
23084 |
12.Nov / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,10 |
30,20 |
30,10 |
30,30 |
502 |
12.Nov / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,75 |
|
78,55 |
79,20 |
78,20 |
78,50 |
627 |
12.Nov / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,45 |
|
64,95 |
65,00 |
63,50 |
64,75 |
15429 |
12.Nov / 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 |
|
+0,09 |
|
3,40 |
3,48 |
3,40 |
3,51 |
1254 |
12.Nov / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,148 |
|
1,176 |
1,320 |
1,098 |
1,154 |
11326 |
12.Nov / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,12 |
|
42,10 |
42,20 |
41,30 |
41,66 |
24467 |
12.Nov / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,80 |
15,80 |
15,80 |
15,80 |
0 |
12.Nov / 17:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,14 |
|
14,28 |
14,28 |
13,76 |
13,88 |
5197 |
12.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-16,10 |
|
212,00 |
233,00 |
191,60 |
195,60 |
26538 |
12.Nov / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,06 |
|
4,62 |
4,64 |
4,62 |
4,68 |
120 |
12.Nov / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,00 |
18,70 |
18,00 |
18,70 |
0 |
12.Nov / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,003 |
|
0,0605 |
0,0605 |
0,0600 |
0,0605 |
233 |
12.Nov / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,015 |
0,015 |
0,015 |
0,015 |
0 |
12.Nov / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,024 |
|
0,290 |
0,335 |
0,221 |
0,303 |
43906 |
12.Nov / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+1,37 |
|
7,69 |
7,89 |
7,36 |
7,74 |
247453 |
12.Nov / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,43 |
0,43 |
0,38 |
0,38 |
0 |
12.Nov / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,60 |
|
161,40 |
162,00 |
160,20 |
160,00 |
787 |
12.Nov / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,06 |
|
1,91 |
2,08 |
1,91 |
2,12 |
5144 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,28 |
|
0,79 |
1,05 |
0,79 |
1,04 |
1100 |
12.Nov / 17:16 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,72 |
1,72 |
1,72 |
1,72 |
0 |
12.Nov / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,28 |
|
5,08 |
5,57 |
5,01 |
5,35 |
157008 |
12.Nov / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,83 |
|
25,31 |
25,49 |
24,54 |
24,59 |
122905 |
12.Nov / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,32 |
|
8,93 |
9,39 |
8,82 |
9,32 |
164558 |
12.Nov / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,052 |
|
3,122 |
3,200 |
2,982 |
3,182 |
85019 |
12.Nov / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,20 |
|
45,00 |
45,10 |
45,00 |
45,20 |
210 |
12.Nov / 22:25 |
| PUMA SE |
TRADE |
|
-0,45 |
|
26,56 |
27,00 |
26,01 |
26,08 |
21897 |
12.Nov / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,10 |
|
26,26 |
27,66 |
25,78 |
27,30 |
15401 |
12.Nov / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
20,40 |
20,60 |
20,40 |
20,60 |
1451 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,40 |
|
10,80 |
10,90 |
10,30 |
10,70 |
634 |
12.Nov / 22:25 |
| RATIONAL AG |
TRADE |
|
-6,50 |
|
641 |
641 |
621 |
624 |
216 |
12.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,03 |
|
1,05 |
1,05 |
1,05 |
1,02 |
30 |
12.Nov / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-31,10 |
|
804,10 |
810,00 |
763,60 |
772,40 |
92196 |
12.Nov / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
14,70 |
14,70 |
14,40 |
14,50 |
79 |
12.Nov / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
3,02 |
3,08 |
3,00 |
2,98 |
5616 |
12.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,30 |
|
59,44 |
59,60 |
58,62 |
59,04 |
77680 |
12.Nov / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,30 |
|
23,05 |
23,45 |
22,85 |
23,25 |
10916 |
12.Nov / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,05 |
|
51,05 |
52,70 |
49,00 |
49,50 |
21569 |
12.Nov / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,05 |
|
211,95 |
213,15 |
208,10 |
211,45 |
87734 |
12.Nov / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-4,50 |
|
230,00 |
232,50 |
225,00 |
226,00 |
237 |
12.Nov / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-8,40 |
|
295,00 |
297,00 |
284,10 |
286,70 |
1939 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
15,20 |
15,20 |
15,15 |
15,10 |
31 |
12.Nov / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,65 |
|
21,40 |
22,55 |
21,35 |
22,35 |
3586 |
12.Nov / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,18 |
|
5,48 |
5,78 |
5,36 |
5,62 |
1782 |
12.Nov / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,10 |
|
91,30 |
91,65 |
90,45 |
91,00 |
10223 |
12.Nov / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-41,50 |
|
233,50 |
233,50 |
187,00 |
194,00 |
17728 |
12.Nov / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,10 |
|
14,15 |
14,40 |
14,15 |
14,20 |
3350 |
12.Nov / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,30 |
|
18,22 |
18,22 |
17,46 |
17,66 |
14524 |
12.Nov / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,10 |
|
4,975 |
4,985 |
4,855 |
4,930 |
17896 |
12.Nov / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,75 |
|
280,55 |
291,00 |
279,60 |
280,50 |
248461 |
12.Nov / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,30 |
|
132,56 |
135,10 |
129,90 |
131,32 |
388265 |
12.Nov / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,12 |
|
43,67 |
44,33 |
43,33 |
43,52 |
36738 |
12.Nov / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,80 |
|
57,20 |
57,95 |
55,35 |
55,75 |
21029 |
12.Nov / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
69,50 |
70,00 |
69,50 |
70,00 |
0 |
12.Nov / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-3,80 |
|
27,50 |
28,50 |
21,60 |
22,80 |
332131 |
12.Nov / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
12.Nov / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+1,35 |
|
74,50 |
78,20 |
74,45 |
75,65 |
18741 |
12.Nov / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,30 |
|
60,40 |
61,40 |
59,50 |
60,00 |
15998 |
12.Nov / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,12 |
|
49,46 |
51,40 |
47,08 |
49,18 |
34831 |
12.Nov / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,40 |
|
94,80 |
95,60 |
93,40 |
94,60 |
116 |
12.Nov / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,03 |
|
2,29 |
2,29 |
2,28 |
2,20 |
911 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,70 |
|
15,30 |
15,44 |
15,04 |
15,18 |
5921 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-3,60 |
|
105,40 |
106,00 |
103,80 |
104,60 |
1571 |
12.Nov / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,85 |
|
25,75 |
27,70 |
25,75 |
27,05 |
13908 |
12.Nov / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,24 |
|
38,52 |
39,86 |
38,16 |
39,26 |
13466 |
12.Nov / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,12 |
|
3,78 |
3,78 |
3,78 |
3,88 |
16 |
12.Nov / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,08 |
|
11,20 |
11,22 |
10,88 |
10,94 |
20709 |
12.Nov / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-2,21 |
|
52,05 |
52,45 |
49,54 |
50,00 |
28072 |
12.Nov / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
6,00 |
6,25 |
6,00 |
6,20 |
1480 |
12.Nov / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,48 |
|
95,50 |
97,30 |
95,38 |
96,72 |
3143 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,021 |
|
0,962 |
1,045 |
0,962 |
1,015 |
5346 |
12.Nov / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,12 |
|
11,54 |
11,71 |
11,31 |
11,34 |
19216 |
12.Nov / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,04 |
|
2,200 |
2,235 |
2,155 |
2,195 |
8290 |
12.Nov / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,90 |
|
131,40 |
133,80 |
131,30 |
132,70 |
6247 |
12.Nov / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,033 |
|
0,0735 |
0,0735 |
0,0400 |
0,0400 |
0 |
12.Nov / 11:16 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,245 |
|
5,085 |
5,085 |
4,810 |
4,822 |
141223 |
12.Nov / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,75 |
|
24,65 |
26,35 |
24,15 |
25,75 |
11036 |
12.Nov / 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 |
|
-0,0005 |
|
0,0015 |
0,0015 |
0,0015 |
0,0020 |
1000 |
12.Nov / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,235 |
|
12,675 |
12,720 |
12,325 |
12,415 |
229959 |
12.Nov / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,11 |
|
8,060 |
8,155 |
7,990 |
8,050 |
10872 |
12.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,68 |
|
35,00 |
35,28 |
34,30 |
34,48 |
2470 |
12.Nov / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-0,70 |
|
43,95 |
44,50 |
43,05 |
43,70 |
3994 |
12.Nov / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,104 |
|
0,788 |
0,858 |
0,786 |
0,810 |
15200 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,22 |
|
24,60 |
24,96 |
24,34 |
24,72 |
17744 |
12.Nov / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,80 |
|
64,20 |
66,60 |
64,20 |
66,60 |
138 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,54 |
|
26,46 |
27,68 |
25,22 |
25,88 |
41819 |
12.Nov / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,25 |
|
11,20 |
11,30 |
10,90 |
10,95 |
10676 |
12.Nov / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,26 |
|
6,36 |
6,52 |
6,30 |
6,40 |
5964 |
12.Nov / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,02 |
|
2,31 |
2,44 |
2,31 |
2,43 |
1246 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,85 |
|
69,20 |
69,50 |
67,05 |
67,25 |
28431 |
12.Nov / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,96 |
|
69,88 |
70,00 |
67,26 |
67,44 |
119804 |
12.Nov / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,095 |
|
3,305 |
3,435 |
3,305 |
3,400 |
178 |
12.Nov / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,045 |
|
17,095 |
17,290 |
16,865 |
16,920 |
538336 |
12.Nov / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,46 |
|
49,82 |
51,00 |
49,20 |
49,52 |
8168 |
12.Nov / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,35 |
|
82,80 |
83,20 |
81,65 |
81,95 |
2972 |
12.Nov / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-2,50 |
|
23,05 |
23,05 |
20,45 |
20,75 |
64254 |
12.Nov / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,80 |
|
8,45 |
8,45 |
8,45 |
8,45 |
0 |
12.Nov / 15:31 |
| WASHTEC AG O.N. |
TRADE |
|
-0,40 |
|
31,40 |
31,80 |
31,00 |
31,20 |
2718 |
12.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,05 |
|
13,60 |
14,10 |
13,60 |
13,90 |
3960 |
12.Nov / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-3,70 |
|
20,00 |
20,00 |
19,30 |
19,30 |
0 |
12.Nov / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,133 |
0,180 |
0,120 |
0,140 |
32241 |
09.Nov / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,10 |
|
13,40 |
13,50 |
13,30 |
13,38 |
8725 |
12.Nov / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,35 |
|
2,98 |
3,15 |
2,76 |
2,98 |
765 |
12.Nov / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,005 |
|
0,605 |
0,615 |
0,580 |
0,580 |
0 |
12.Nov / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,68 |
|
27,87 |
28,94 |
27,76 |
28,33 |
182708 |
12.Nov / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-2,20 |
|
42,70 |
42,70 |
41,00 |
41,40 |
1249 |
12.Nov / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
