| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,55 |
|
19,92 |
20,55 |
19,88 |
20,40 |
2324 |
24.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,022 |
|
0,470 |
0,474 |
0,470 |
0,490 |
9582 |
24.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
7,98 |
7,98 |
7,98 |
8,10 |
11 |
24.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,025 |
|
1,020 |
1,045 |
1,015 |
1,030 |
11522 |
24.Jul / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,03 |
|
1,755 |
1,770 |
1,730 |
1,730 |
14064 |
24.Jul / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,65 |
7,80 |
7,65 |
7,75 |
275 |
24.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,59 |
0 |
23.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,10 |
|
53,60 |
54,30 |
52,00 |
52,40 |
1419 |
24.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,80 |
|
171,50 |
174,60 |
166,75 |
172,50 |
46473 |
24.Jul / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,00 |
23,20 |
23,00 |
23,10 |
66 |
24.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
07.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,91 |
|
40,20 |
40,58 |
39,45 |
39,86 |
26468 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,06 |
|
2,94 |
3,02 |
2,94 |
2,98 |
1090 |
24.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,40 |
67,80 |
67,40 |
67,60 |
2124 |
24.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
12,20 |
12,20 |
12,20 |
12,00 |
87 |
24.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,40 |
|
16,05 |
16,25 |
15,60 |
15,90 |
2926 |
24.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,10 |
|
423,90 |
427,40 |
422,50 |
426,10 |
63053 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,20 |
|
174,40 |
177,60 |
172,40 |
176,60 |
879 |
24.Jul / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,05 |
|
23,45 |
24,95 |
23,45 |
23,80 |
3692 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+7,10 |
|
68,80 |
76,90 |
68,30 |
76,30 |
13232 |
24.Jul / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,05 |
|
13,30 |
13,40 |
13,20 |
13,25 |
2954 |
24.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+1,40 |
|
176,80 |
179,90 |
176,80 |
178,80 |
2904 |
24.Jul / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,36 |
|
23,26 |
24,12 |
23,10 |
23,78 |
13459 |
24.Jul / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,045 |
|
1,885 |
1,975 |
1,885 |
1,930 |
185 |
24.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,205 |
|
48,825 |
49,045 |
48,155 |
48,650 |
89688 |
24.Jul / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,15 |
|
26,70 |
26,70 |
26,25 |
26,50 |
1947 |
24.Jul / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,50 |
0 |
23.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,24 |
|
56,96 |
57,22 |
56,40 |
56,94 |
101193 |
24.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,16 |
|
46,29 |
46,31 |
45,54 |
45,97 |
77394 |
24.Jul / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,10 |
|
10,45 |
10,45 |
10,15 |
10,20 |
261 |
24.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,045 |
|
2,675 |
2,695 |
2,615 |
2,660 |
15598 |
24.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,92 |
|
30,84 |
31,60 |
30,84 |
31,60 |
13463 |
24.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,30 |
|
77,56 |
78,16 |
77,22 |
77,52 |
4793 |
24.Jul / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,07 |
|
3,24 |
3,24 |
3,14 |
3,18 |
5333 |
24.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,18 |
|
8,26 |
8,54 |
8,20 |
8,50 |
9298 |
24.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,05 |
|
3,21 |
3,25 |
3,20 |
3,21 |
4360 |
24.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,50 |
|
46,90 |
47,60 |
46,80 |
47,40 |
1543 |
24.Jul / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
2,55 |
2,56 |
2,53 |
2,58 |
5035 |
24.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-3,30 |
|
85,75 |
86,95 |
81,40 |
82,15 |
10010 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,005 |
|
3,055 |
3,055 |
3,015 |
3,035 |
13453 |
24.Jul / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,03 |
|
2,85 |
2,85 |
2,72 |
2,78 |
4656 |
24.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,01 |
|
1,000 |
1,010 |
0,948 |
0,996 |
32567 |
24.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,34 |
|
59,60 |
59,60 |
58,46 |
59,04 |
3511 |
24.Jul / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
20,60 |
20,60 |
20,50 |
20,60 |
707 |
24.Jul / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
24.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,70 |
|
23,05 |
23,85 |
23,05 |
23,95 |
2962 |
24.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21 |
21 |
21 |
21 |
0 |
24.Jul / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,26 |
|
27,56 |
27,78 |
27,02 |
27,52 |
28457 |
24.Jul / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0,0520 |
0,0520 |
0,0520 |
0,0595 |
4017 |
10.Jun / 00:00 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,03 |
|
3,945 |
4,000 |
3,945 |
3,980 |
5318 |
24.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,08 |
|
7,18 |
7,32 |
7,18 |
7,18 |
1553 |
24.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+2,50 |
|
94,60 |
98,00 |
94,20 |
97,30 |
2685 |
24.Jul / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0,3405 |
0,3595 |
0,3120 |
0,3405 |
38506 |
29.Jun / 00:00 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0105 |
|
0,0135 |
0,0135 |
0,0135 |
0,0225 |
43 |
24.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,30 |
|
36,33 |
37,11 |
36,33 |
36,70 |
122390 |
24.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,82 |
|
69,02 |
70,46 |
68,38 |
70,02 |
6326 |
24.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
60,00 |
59,90 |
59,90 |
1689 |
24.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,70 |
|
55,80 |
56,45 |
55,70 |
56,25 |
10158 |
24.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,13 |
|
45,50 |
46,41 |
44,51 |
45,65 |
101236 |
24.Jul / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
28 |
0 |
23.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,17 |
|
38,08 |
38,27 |
37,91 |
37,99 |
4237 |
24.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,22 |
2,26 |
2,10 |
2,26 |
12569 |
24.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,008 |
|
0,312 |
0,364 |
0,312 |
0,352 |
3248 |
24.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,10 |
|
40,35 |
40,60 |
40,05 |
40,20 |
846 |
24.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,485 |
|
30,050 |
30,695 |
29,990 |
30,485 |
178503 |
24.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+6,00 |
|
252,10 |
258,40 |
252,10 |
258,10 |
7155 |
24.Jul / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,36 |
|
18,34 |
18,52 |
18,30 |
18,50 |
2413 |
24.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,52 |
|
56,12 |
57,20 |
56,12 |
56,92 |
53472 |
24.Jul / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,14 |
|
18,14 |
18,26 |
18,00 |
18,12 |
14228 |
24.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,15 |
|
10,03 |
10,22 |
9,98 |
10,18 |
333942 |
24.Jul / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,465 |
1,590 |
1,465 |
1,500 |
70 |
24.Jul / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,05 |
|
8 |
8 |
8 |
8 |
700 |
24.Jul / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,00 |
47,20 |
47,00 |
47,20 |
1278 |
24.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,20 |
|
8,00 |
8,04 |
7,92 |
8,02 |
2436 |
24.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,57 |
|
45,54 |
46,30 |
43,39 |
43,95 |
51591 |
24.Jul / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,40 |
|
77,80 |
79,00 |
76,40 |
78,00 |
668 |
24.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,50 |
|
96,10 |
96,70 |
95,00 |
95,50 |
2706 |
24.Jul / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,40 |
|
20,95 |
21,40 |
20,80 |
21,30 |
5879 |
24.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,335 |
0 |
23.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,014 |
|
3,478 |
3,536 |
3,422 |
3,486 |
26656 |
24.Jul / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,30 |
|
11,20 |
12,00 |
11,20 |
11,80 |
315 |
24.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,40 |
|
26,02 |
26,60 |
25,58 |
26,51 |
654744 |
24.Jul / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,18 |
|
18,30 |
18,38 |
17,94 |
18,20 |
5078 |
24.Jul / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,10 |
|
69,35 |
70,65 |
69,15 |
70,50 |
59940 |
24.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,03 |
|
19,62 |
19,65 |
19,41 |
19,54 |
118670 |
24.Jul / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,27 |
|
13,44 |
13,50 |
12,86 |
13,11 |
83668 |
24.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,15 |
|
6,90 |
7,10 |
6,90 |
7,00 |
9 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
14,00 |
13,90 |
14,00 |
0 |
24.Jul / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,80 |
|
160,40 |
163,80 |
158,20 |
159,00 |
1557 |
24.Jul / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
0 |
|
4,84 |
4,84 |
4,82 |
4,82 |
805 |
24.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,01 |
|
1,69 |
1,69 |
1,66 |
1,64 |
231 |
24.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,015 |
|
1,125 |
1,150 |
1,090 |
1,115 |
39443 |
24.Jul / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
71,00 |
71,00 |
68,20 |
69,00 |
408 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,45 |
|
35,65 |
36,30 |
35,00 |
35,30 |
5834 |
24.Jul / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,15 |
|
16,89 |
17,09 |
16,85 |
17,02 |
134970 |
24.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,01 |
|
3,498 |
3,526 |
3,428 |
3,456 |
111292 |
24.Jul / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,06 |
|
2,72 |
2,74 |
2,72 |
2,74 |
0 |
24.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
10,90 |
0 |
23.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,35 |
|
39,35 |
39,65 |
38,95 |
39,60 |
15187 |
24.Jul / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
52,50 |
0 |
23.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,40 |
|
36,28 |
37,50 |
36,22 |
36,64 |
17780 |
24.Jul / 22:25 |
| FORIS AG |
TRADE |
|
-0,08 |
|
3,12 |
3,12 |
3,12 |
3,20 |
10 |
24.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
11,25 |
11,35 |
11,20 |
11,35 |
470 |
24.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,15 |
|
71,80 |
72,40 |
69,90 |
71,30 |
7340 |
24.Jul / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,00 |
|
64,95 |
66,70 |
64,95 |
66,25 |
2545 |
24.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,36 |
|
24,12 |
24,62 |
24,12 |
24,52 |
54161 |
24.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,17 |
|
42,89 |
43,38 |
42,62 |
43,26 |
20053 |
24.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+1,19 |
|
42,89 |
43,94 |
42,56 |
43,86 |
22303 |
24.Jul / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,12 |
|
4,64 |
4,88 |
4,64 |
4,76 |
7 |
24.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,95 |
|
33,50 |
34,55 |
33,25 |
34,35 |
13027 |
24.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+1,02 |
|
40,02 |
41,26 |
39,40 |
41,04 |
24002 |
24.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,05 |
|
0,305 |
0,305 |
0,303 |
0,344 |
2571 |
24.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,50 |
|
63,15 |
63,80 |
63,10 |
63,40 |
5856 |
24.Jul / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
545 |
545 |
0 |
24.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,14 |
|
26,34 |
26,44 |
25,30 |
26,32 |
26622 |
24.Jul / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
13,20 |
13,30 |
13,20 |
13,30 |
2195 |
24.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,96 |
|
19,98 |
21,05 |
19,98 |
20,70 |
8783 |
24.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0056 |
|
0,0182 |
0,0186 |
0,0144 |
0,0172 |
71862 |
24.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,50 |
|
10,70 |
10,70 |
10,10 |
10,30 |
990 |
24.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,04 |
|
11,68 |
11,74 |
11,56 |
11,66 |
13131 |
24.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,20 |
|
6,50 |
6,54 |
6,10 |
6,38 |
12287 |
24.Jul / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,035 |
|
4,475 |
4,480 |
4,380 |
4,430 |
43701 |
24.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,80 |
21,80 |
21,60 |
21,70 |
449 |
24.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,60 |
|
249,80 |
253,40 |
248,80 |
252,20 |
16547 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,60 |
|
127,90 |
130,30 |
126,70 |
129,30 |
2994 |
24.Jul / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,15 |
|
18,35 |
18,35 |
17,75 |
18,15 |
1275 |
24.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-7,00 |
|
122 |
122 |
113 |
115 |
0 |
24.Jul / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,55 |
|
166,75 |
169,50 |
166,65 |
168,00 |
11907 |
24.Jul / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,06 |
|
2,59 |
2,63 |
2,51 |
2,57 |
6585 |
24.Jul / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,007 |
|
1,370 |
1,373 |
1,328 |
1,348 |
394429 |
24.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
71,30 |
71,30 |
71,00 |
71,30 |
171 |
24.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,04 |
|
3,456 |
3,529 |
3,326 |
3,447 |
134932 |
24.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,20 |
|
70,00 |
70,45 |
69,75 |
70,35 |
780 |
24.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,94 |
|
73,56 |
74,74 |
73,16 |
74,54 |
9741 |
24.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,02 |
|
79,42 |
80,46 |
78,02 |
79,30 |
33868 |
24.Jul / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,02 |
|
0,750 |
0,825 |
0,750 |
0,790 |
40 |
24.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+3,60 |
|
444,80 |
451,00 |
443,20 |
447,00 |
3085 |
24.Jul / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,30 |
|
78,50 |
80,60 |
78,50 |
80,40 |
1537 |
24.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,05 |
|
37,66 |
37,90 |
37,66 |
37,79 |
3853 |
24.Jul / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,25 |
|
85,25 |
86,65 |
82,65 |
83,45 |
2209 |
24.Jul / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,30 |
|
27,45 |
27,95 |
27,35 |
27,70 |
3461 |
24.Jul / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,80 |
0 |
21.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,45 |
|
65,40 |
65,74 |
63,24 |
63,68 |
118642 |
24.Jul / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,45 |
|
47,45 |
48,70 |
47,45 |
48,35 |
1054 |
24.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,06 |
|
8,04 |
8,04 |
7,68 |
7,88 |
4607 |
24.Jul / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,02 |
|
1,85 |
1,85 |
1,73 |
1,79 |
9122 |
24.Jul / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,036 |
|
0,295 |
0,295 |
0,295 |
0,332 |
3750 |
24.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,05 |
|
1,575 |
1,715 |
1,575 |
1,645 |
5 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,86 |
|
30,30 |
31,04 |
30,06 |
30,92 |
13915 |
24.Jul / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,60 |
|
22,20 |
22,90 |
22,20 |
22,80 |
7452 |
24.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,06 |
|
39,12 |
39,78 |
38,74 |
39,34 |
8820 |
24.Jul / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,80 |
|
55,90 |
56,80 |
55,60 |
56,50 |
236 |
24.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,36 |
|
24,44 |
25,00 |
24,30 |
24,80 |
19215 |
24.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,16 |
|
14,61 |
14,75 |
14,39 |
14,43 |
37733 |
24.Jul / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,10 |
|
1,76 |
1,76 |
1,76 |
1,87 |
6 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,65 |
|
7,30 |
7,30 |
6,65 |
6,65 |
0 |
24.Jul / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,06 |
|
1,89 |
1,89 |
1,89 |
1,85 |
6 |
24.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,33 |
|
40,06 |
41,01 |
39,65 |
40,45 |
3777 |
24.Jul / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,96 |
0 |
21.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
12,26 |
12,32 |
12,26 |
12,32 |
5607 |
24.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
0 |
|
12,76 |
12,84 |
12,52 |
12,64 |
2630 |
24.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,50 |
|
105,30 |
107,10 |
104,70 |
106,30 |
1082 |
24.Jul / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,05 |
|
8,82 |
9,01 |
8,71 |
8,74 |
840 |
24.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,01 |
|
0,210 |
0,229 |
0,201 |
0,210 |
51356 |
24.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+2,20 |
|
110,60 |
113,20 |
110,40 |
113,00 |
3748 |
24.Jul / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-4,00 |
|
942 |
954 |
928 |
932 |
84 |
24.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+23,00 |
|
814 |
835 |
806 |
827 |
151 |
24.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,50 |
|
72,10 |
73,70 |
72,10 |
73,30 |
890 |
24.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,17 |
|
15,01 |
15,47 |
15,01 |
15,20 |
28490 |
24.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,10 |
|
51,05 |
51,50 |
50,75 |
51,35 |
10942 |
24.Jul / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
13,50 |
13,50 |
13,05 |
13,30 |
8759 |
24.Jul / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,17 |
0,17 |
0,17 |
0,17 |
0 |
24.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
0 |
|
13,60 |
15,25 |
12,55 |
13,75 |
81582 |
24.Jul / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,19 |
|
3,97 |
3,97 |
3,74 |
3,92 |
3708 |
24.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
23,40 |
23,40 |
23,00 |
23,00 |
386 |
24.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,192 |
|
8,502 |
8,762 |
8,502 |
8,694 |
468450 |
24.Jul / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
24.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+3,50 |
|
173,00 |
176,50 |
172,50 |
175,50 |
342 |
24.Jul / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,25 |
|
14,15 |
14,40 |
14,00 |
14,15 |
1799 |
24.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,045 |
|
0,90 |
0,90 |
0,90 |
0,95 |
22 |
24.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,66 |
0 |
23.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
+4,80 |
|
188,80 |
197,60 |
188,80 |
193,20 |
815 |
24.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,06 |
|
4,10 |
4,10 |
4,10 |
4,24 |
900 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,06 |
|
12,64 |
12,78 |
12,40 |
12,48 |
14026 |
24.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,33 |
|
44,105 |
44,995 |
43,905 |
44,620 |
85097 |
24.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,50 |
|
138,90 |
140,85 |
137,25 |
139,15 |
7880 |
24.Jul / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,05 |
|
5,00 |
5,15 |
5,00 |
5,05 |
0 |
24.Jul / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,40 |
|
24,00 |
24,40 |
24,00 |
24,20 |
12 |
24.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,065 |
|
1,120 |
1,220 |
1,120 |
1,215 |
2059 |
24.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,08 |
|
7,42 |
7,49 |
7,37 |
7,42 |
7357 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+5,90 |
|
335,40 |
343,80 |
335,00 |
342,50 |
2279 |
24.Jul / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,22 |
|
4,54 |
4,54 |
4,42 |
4,52 |
110 |
24.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,00 |
|
504,00 |
510,60 |
501,00 |
508,60 |
10996 |
24.Jul / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
0 |
|
27,00 |
27,30 |
26,85 |
27,15 |
8154 |
24.Jul / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,10 |
30,30 |
30,10 |
30,30 |
51 |
24.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,25 |
|
76,45 |
76,50 |
75,65 |
75,95 |
1638 |
24.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,75 |
|
53,95 |
57,30 |
53,95 |
56,85 |
11884 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,09 |
|
3,55 |
3,66 |
3,54 |
3,63 |
3040 |
24.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,042 |
|
1,520 |
1,526 |
1,402 |
1,448 |
370 |
24.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,26 |
|
40,16 |
40,78 |
39,72 |
39,96 |
14337 |
24.Jul / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,40 |
|
16,10 |
16,50 |
16,10 |
16,50 |
0 |
24.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,04 |
|
18,04 |
18,42 |
18,04 |
18,22 |
2075 |
24.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-1,00 |
|
242,00 |
248,00 |
238,50 |
240,50 |
1407 |
24.Jul / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,02 |
|
4,76 |
4,76 |
4,76 |
4,82 |
2 |
24.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,20 |
18,60 |
18,20 |
18,60 |
0 |
24.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,006 |
|
0,0605 |
0,0605 |
0,0605 |
0,0665 |
585 |
24.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,28 |
|
2,10 |
2,10 |
2,10 |
2,10 |
0 |
24.Jul / 16:20 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,10 |
|
1,705 |
1,770 |
1,620 |
1,665 |
240 |
24.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,08 |
|
7,26 |
7,26 |
7,12 |
7,20 |
16091 |
24.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,45 |
0,49 |
0,44 |
0,44 |
0 |
24.Jul / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,20 |
|
164,20 |
164,20 |
163,20 |
163,20 |
110 |
24.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,02 |
|
2,26 |
2,26 |
2,14 |
2,14 |
1250 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,44 |
0,44 |
0,44 |
0,44 |
0 |
24.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
24.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,16 |
|
10,76 |
10,86 |
10,50 |
10,52 |
9891 |
24.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,49 |
|
27,63 |
27,63 |
26,87 |
27,15 |
119456 |
24.Jul / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,01 |
|
8,21 |
8,24 |
8,20 |
8,24 |
12242 |
24.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,056 |
|
3,576 |
3,598 |
3,508 |
3,566 |
15447 |
24.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-1,40 |
|
45,00 |
46,20 |
44,50 |
45,40 |
201 |
24.Jul / 22:25 |
| PUMA SE |
TRADE |
|
+0,40 |
|
27,20 |
28,00 |
26,90 |
27,98 |
48869 |
24.Jul / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,46 |
|
36,84 |
37,80 |
36,40 |
36,66 |
2863 |
24.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
22,40 |
23,40 |
22,40 |
23,00 |
969 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
13,20 |
13,50 |
13,20 |
13,50 |
323 |
24.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
+9,50 |
|
642,00 |
657,50 |
640,00 |
650,50 |
695 |
24.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,05 |
1,05 |
1,05 |
1,09 |
250 |
24.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+13,20 |
|
1021,80 |
1039,00 |
1020,00 |
1034,00 |
22414 |
24.Jul / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,30 |
|
12,70 |
12,70 |
12,70 |
12,90 |
738 |
24.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,72 |
2,74 |
2,66 |
2,70 |
7593 |
24.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,20 |
|
58,78 |
59,22 |
58,18 |
58,76 |
44762 |
24.Jul / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,20 |
|
20,65 |
21,00 |
20,45 |
20,65 |
9801 |
24.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+2,45 |
|
52,15 |
55,45 |
52,15 |
54,95 |
13413 |
24.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+11,80 |
|
131,36 |
141,60 |
131,02 |
140,50 |
476405 |
24.Jul / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-3,00 |
|
178,00 |
178,00 |
170,60 |
174,00 |
807 |
24.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,80 |
|
222,70 |
222,70 |
214,70 |
219,60 |
9477 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
210 |
24.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,25 |
|
20,50 |
20,50 |
20,05 |
20,10 |
3603 |
24.Jul / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,12 |
|
5,58 |
5,58 |
5,58 |
5,52 |
871 |
24.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,50 |
|
67,65 |
68,90 |
67,05 |
68,40 |
7723 |
24.Jul / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+1,00 |
|
158,20 |
163,20 |
157,60 |
159,20 |
1540 |
24.Jul / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,20 |
|
14,30 |
14,65 |
14,30 |
14,60 |
2032 |
24.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,08 |
|
19,88 |
20,60 |
19,68 |
20,05 |
9337 |
24.Jul / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,07 |
|
3,880 |
4,000 |
3,810 |
3,925 |
96075 |
24.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,85 |
|
268,35 |
272,45 |
267,00 |
271,45 |
24779 |
24.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,48 |
|
150,22 |
153,78 |
149,72 |
150,46 |
99764 |
24.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,81 |
|
34,03 |
34,99 |
33,96 |
35,04 |
56965 |
24.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,05 |
|
82,90 |
84,20 |
81,65 |
82,65 |
8163 |
24.Jul / 22:25 |
| SIMONA AG O.N. |
STG |
|
+4,00 |
|
65,50 |
69,50 |
65,00 |
69,00 |
100 |
24.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,04 |
|
8,10 |
8,44 |
8,02 |
8,08 |
11228 |
24.Jul / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,01 |
|
0,125 |
0,140 |
0,125 |
0,140 |
0 |
24.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,65 |
|
69,50 |
70,05 |
69,00 |
69,75 |
1227 |
24.Jul / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,30 |
|
59,10 |
59,50 |
58,70 |
59,20 |
8185 |
24.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,50 |
|
58,45 |
58,75 |
56,45 |
56,70 |
10814 |
24.Jul / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
81,40 |
0 |
23.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,04 |
|
2,34 |
2,34 |
2,34 |
2,45 |
400 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,0015 |
|
0,0035 |
0,0035 |
0,0035 |
0,0050 |
300 |
24.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,34 |
|
13,44 |
13,96 |
13,16 |
13,64 |
42924 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+2,20 |
|
95,70 |
96,30 |
94,40 |
94,90 |
895 |
24.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,18 |
|
19,56 |
19,68 |
19,26 |
19,68 |
2990 |
24.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,20 |
|
34,88 |
35,08 |
34,50 |
35,18 |
2969 |
24.Jul / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,82 |
0 |
23.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,02 |
|
11,52 |
11,60 |
11,44 |
11,46 |
26483 |
24.Jul / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,95 |
|
79,90 |
81,25 |
77,85 |
78,20 |
5743 |
24.Jul / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,20 |
|
9,35 |
9,35 |
8,90 |
9,00 |
2383 |
24.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,98 |
|
85,74 |
87,04 |
85,24 |
86,88 |
2353 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,255 |
1,255 |
1,250 |
1,230 |
11950 |
24.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,13 |
|
13,02 |
13,09 |
12,89 |
13,09 |
14095 |
24.Jul / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,025 |
|
2,270 |
2,375 |
2,270 |
2,295 |
13778 |
24.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,60 |
|
113,20 |
115,00 |
112,80 |
114,90 |
7229 |
24.Jul / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,02 |
|
0,03 |
0,05 |
0,03 |
0,05 |
0 |
24.Jul / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,155 |
|
5,520 |
5,700 |
5,465 |
5,630 |
65322 |
24.Jul / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,25 |
|
28,55 |
29,00 |
28,55 |
28,95 |
210 |
24.Jul / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
+0,002 |
|
0,0085 |
0,0085 |
0,0085 |
0,0070 |
7000 |
24.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,30 |
|
11,970 |
12,260 |
11,850 |
12,195 |
118349 |
24.Jul / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,075 |
|
7,685 |
7,745 |
7,525 |
7,565 |
13675 |
24.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,70 |
|
40,02 |
40,82 |
39,36 |
39,56 |
40599 |
24.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,005 |
|
0,13 |
0,14 |
0,13 |
0,14 |
18000 |
24.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,60 |
|
42,80 |
43,05 |
42,15 |
42,50 |
1906 |
24.Jul / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,058 |
|
0,926 |
0,926 |
0,926 |
0,990 |
100 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,08 |
|
23,50 |
23,70 |
23,46 |
23,60 |
5452 |
24.Jul / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,60 |
|
59,40 |
59,60 |
59,40 |
60,20 |
180 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,42 |
|
33,96 |
33,98 |
31,42 |
32,46 |
52087 |
24.Jul / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,30 |
|
15,55 |
16,10 |
15,50 |
15,90 |
8457 |
24.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,11 |
|
4,91 |
5,14 |
4,91 |
5,06 |
2781 |
24.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,06 |
|
2,75 |
2,96 |
2,75 |
2,86 |
1533 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,50 |
|
74,15 |
74,15 |
71,50 |
73,20 |
15680 |
24.Jul / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,04 |
|
72,88 |
72,88 |
70,48 |
71,42 |
129947 |
24.Jul / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,11 |
|
3,94 |
3,94 |
3,94 |
3,84 |
2000 |
24.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,24 |
|
20,35 |
20,79 |
20,23 |
20,63 |
182077 |
24.Jul / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,55 |
|
58,55 |
60,50 |
58,55 |
59,00 |
3767 |
24.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,05 |
|
88,85 |
89,65 |
88,10 |
88,70 |
1888 |
24.Jul / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,05 |
|
21,75 |
22,00 |
21,60 |
21,95 |
31658 |
24.Jul / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9 |
9 |
9 |
9 |
0 |
24.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,30 |
|
37,80 |
37,80 |
37,70 |
38,00 |
728 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,50 |
|
15,00 |
15,45 |
15,00 |
15,30 |
435 |
24.Jul / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-3,10 |
|
19,90 |
19,90 |
19,90 |
19,90 |
0 |
24.Jul / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,013 |
|
0,171 |
0,171 |
0,170 |
0,183 |
1920 |
24.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,06 |
|
14,68 |
14,76 |
14,62 |
14,64 |
8086 |
24.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,06 |
|
5,78 |
5,86 |
5,70 |
5,82 |
121 |
24.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,328 |
0,360 |
0,310 |
0,310 |
0 |
24.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
0 |
|
27,12 |
27,51 |
26,61 |
27,26 |
45512 |
24.Jul / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,70 |
|
45,00 |
45,10 |
44,00 |
44,20 |
2311 |
24.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
