| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,40 |
|
21,10 |
21,10 |
20,50 |
20,55 |
7625 |
22.Jun / 18:44 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,484 |
0,484 |
0,462 |
0,482 |
1650 |
17.Jun / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,02 |
|
8,12 |
8,22 |
8,12 |
8,22 |
20 |
22.Jun / 16:16 |
| 3U HOLDING AG |
TRADE |
|
-0,015 |
|
1,060 |
1,090 |
1,045 |
1,070 |
4513 |
22.Jun / 16:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,09 |
|
1,715 |
1,755 |
1,635 |
1,635 |
48487 |
22.Jun / 18:47 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,15 |
|
7,70 |
7,70 |
7,70 |
7,85 |
6 |
19.Jun / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
1,70 |
1,70 |
1,70 |
1,70 |
250 |
22.Jun / 09:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,40 |
|
50,50 |
51,30 |
50,30 |
51,00 |
1382 |
22.Jun / 19:06 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,30 |
|
175,00 |
175,45 |
170,85 |
174,35 |
15660 |
22.Jun / 19:29 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,60 |
22,80 |
22,60 |
22,70 |
725 |
22.Jun / 15:37 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
450 |
18.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,58 |
|
59,70 |
61,88 |
59,42 |
60,42 |
100594 |
22.Jun / 19:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
2,78 |
2,86 |
2,78 |
2,82 |
74 |
22.Jun / 09:48 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,70 |
|
31,50 |
31,90 |
31,20 |
31,20 |
519 |
22.Jun / 17:59 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12 |
12 |
12 |
12 |
545 |
16.Jun / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,35 |
|
15,60 |
15,90 |
15,40 |
15,90 |
3116 |
22.Jun / 18:23 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+7,10 |
|
400,10 |
406,90 |
399,80 |
406,90 |
62528 |
22.Jun / 19:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-1,70 |
|
186,90 |
186,90 |
182,60 |
184,80 |
1522 |
22.Jun / 19:08 |
| AMADEUS FIRE AG |
TRADE |
|
-0,75 |
|
21,00 |
21,00 |
19,80 |
20,00 |
3098 |
22.Jun / 19:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,50 |
|
70,60 |
72,30 |
69,70 |
72,00 |
2809 |
22.Jun / 18:31 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,30 |
|
15,40 |
15,85 |
15,20 |
15,65 |
51960 |
22.Jun / 19:26 |
| AURUBIS AG |
TRADE |
|
+0,10 |
|
194,10 |
196,30 |
194,10 |
195,20 |
1784 |
22.Jun / 18:38 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,08 |
|
24,62 |
25,14 |
24,32 |
24,48 |
24260 |
22.Jun / 19:21 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,03 |
|
1,985 |
2,040 |
1,980 |
2,040 |
1409 |
22.Jun / 13:59 |
| BASF SE NA O.N. |
TRADE |
|
+0,15 |
|
48,940 |
49,195 |
48,435 |
49,045 |
63087 |
22.Jun / 19:30 |
| BASLER AG O.N. |
TRADE |
|
+0,55 |
|
31,70 |
31,95 |
30,55 |
31,90 |
9408 |
22.Jun / 19:01 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
6,98 |
7,18 |
6,98 |
7,18 |
365 |
22.Jun / 17:23 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,95 |
|
60,55 |
61,90 |
59,55 |
61,15 |
26844 |
22.Jun / 19:23 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,08 |
|
61,40 |
61,70 |
59,50 |
61,28 |
165033 |
22.Jun / 19:30 |
| BAYER AG NA O.N. |
TRADE |
|
+0,18 |
|
37,69 |
38,29 |
37,07 |
37,98 |
112795 |
22.Jun / 19:30 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,15 |
|
11,05 |
11,05 |
11,05 |
11,05 |
1018 |
22.Jun / 19:02 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,005 |
|
2,395 |
2,455 |
2,390 |
2,395 |
81333 |
22.Jun / 19:27 |
| BECHTLE AG O.N. |
TRADE |
|
-0,22 |
|
30,74 |
31,06 |
29,84 |
30,18 |
43001 |
22.Jun / 19:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,34 |
|
71,50 |
71,76 |
70,52 |
71,34 |
9954 |
22.Jun / 19:12 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,05 |
|
3,27 |
3,32 |
3,21 |
3,26 |
5801 |
22.Jun / 18:22 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,26 |
|
9,28 |
9,54 |
9,14 |
9,14 |
1506 |
22.Jun / 18:37 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,15 |
|
3,11 |
3,16 |
2,96 |
2,96 |
14074 |
22.Jun / 19:02 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-1,00 |
|
53,80 |
54,80 |
51,40 |
52,80 |
24237 |
22.Jun / 19:30 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,04 |
|
2,76 |
2,76 |
2,65 |
2,75 |
9912 |
22.Jun / 17:44 |
| BILFINGER SE O.N. |
TRADE |
|
-1,75 |
|
86,15 |
86,65 |
84,45 |
85,00 |
10830 |
22.Jun / 19:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,025 |
|
3,020 |
3,045 |
2,985 |
3,015 |
53035 |
22.Jun / 19:07 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,01 |
|
2,94 |
2,94 |
2,83 |
2,88 |
3237 |
22.Jun / 18:48 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,004 |
|
0,800 |
0,888 |
0,772 |
0,846 |
144961 |
22.Jun / 18:21 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+2,02 |
|
53,80 |
55,90 |
53,40 |
55,90 |
8714 |
22.Jun / 19:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,05 |
|
18,95 |
19,50 |
18,95 |
19,05 |
4085 |
22.Jun / 18:08 |
| CAMERIT AG INH. O.N. |
STG |
|
-0,50 |
|
19,50 |
19,50 |
19,00 |
19,00 |
100 |
22.Jun / 19:01 |
| CANCOM SE O.N. |
TRADE |
|
-0,30 |
|
23,80 |
24,10 |
23,55 |
23,55 |
5793 |
22.Jun / 18:19 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,40 |
21,60 |
21,40 |
21,40 |
0 |
22.Jun / 17:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+2,42 |
|
25,04 |
27,62 |
24,76 |
27,34 |
81755 |
22.Jun / 19:30 |
| 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 |
|
-0,05 |
|
3,755 |
3,755 |
3,665 |
3,735 |
310 |
22.Jun / 17:37 |
| CENIT AG O.N. |
TRADE |
|
-0,14 |
|
9,00 |
9,02 |
8,72 |
8,72 |
5480 |
22.Jun / 18:43 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,60 |
|
96,00 |
96,00 |
93,60 |
93,60 |
1379 |
22.Jun / 18:12 |
| CHERRY SE O.N. |
TRADE |
|
-0,0005 |
|
0,3575 |
0,3575 |
0,3000 |
0,3495 |
7525 |
22.Jun / 18:59 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0155 |
0,0155 |
0,0155 |
0,0230 |
350 |
18.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,48 |
|
38,31 |
38,41 |
37,70 |
37,89 |
353187 |
22.Jun / 19:28 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,54 |
|
72,26 |
73,76 |
71,82 |
73,16 |
7175 |
22.Jun / 18:10 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,90 |
60,00 |
59,80 |
59,80 |
4398 |
22.Jun / 19:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,10 |
|
52,45 |
52,50 |
50,85 |
51,30 |
18888 |
22.Jun / 19:12 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,30 |
|
41,33 |
41,56 |
40,48 |
41,15 |
80811 |
22.Jun / 19:26 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
29,60 |
29,80 |
29,60 |
29,60 |
813 |
22.Jun / 15:31 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,43 |
|
36,59 |
37,04 |
36,29 |
36,29 |
8383 |
22.Jun / 18:36 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,16 |
|
2,70 |
2,70 |
2,42 |
2,42 |
6036 |
22.Jun / 15:52 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,376 |
0,376 |
0,356 |
0,356 |
6988 |
22.Jun / 16:27 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,25 |
|
46,15 |
47,00 |
45,90 |
46,30 |
1359 |
22.Jun / 19:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,375 |
|
31,050 |
31,585 |
30,900 |
31,495 |
344270 |
22.Jun / 19:30 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,20 |
|
243,40 |
244,50 |
240,50 |
243,80 |
3876 |
22.Jun / 19:22 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,28 |
|
19,02 |
19,02 |
18,22 |
18,56 |
7481 |
22.Jun / 19:00 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,08 |
|
51,10 |
51,76 |
51,06 |
51,38 |
66017 |
22.Jun / 19:07 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,02 |
|
18,06 |
18,20 |
17,96 |
18,10 |
6302 |
22.Jun / 18:51 |
| DEUTZ AG O.N. |
TRADE |
|
-0,035 |
|
9,925 |
10,020 |
9,780 |
9,895 |
224738 |
22.Jun / 19:19 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,005 |
|
1,515 |
1,660 |
1,515 |
1,565 |
4220 |
22.Jun / 19:23 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,05 |
8,05 |
8,05 |
8,10 |
1 |
18.Jun / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,20 |
|
47,00 |
47,00 |
46,80 |
46,80 |
812 |
22.Jun / 17:58 |
| HOENLE AG O.N. |
TRADE |
|
-0,10 |
|
9,10 |
9,30 |
9,10 |
9,16 |
648 |
22.Jun / 11:20 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,39 |
|
47,81 |
48,19 |
46,86 |
47,59 |
21587 |
22.Jun / 19:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,60 |
|
70,60 |
70,60 |
68,80 |
69,60 |
163 |
22.Jun / 17:35 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,70 |
|
84,00 |
84,80 |
81,80 |
83,60 |
1206 |
22.Jun / 17:29 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,45 |
|
23,70 |
23,95 |
23,00 |
23,25 |
13183 |
22.Jun / 19:30 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,045 |
|
1,490 |
1,500 |
1,490 |
1,500 |
4500 |
22.Jun / 13:18 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,18 |
|
3,538 |
3,538 |
3,218 |
3,324 |
251872 |
22.Jun / 19:24 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,20 |
|
11,90 |
12,10 |
11,90 |
11,90 |
29 |
22.Jun / 17:24 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,55 |
|
26,69 |
26,74 |
25,71 |
26,11 |
1070142 |
22.Jun / 19:31 |
| DUERR AG O.N. |
TRADE |
|
-0,32 |
|
19,76 |
19,76 |
18,96 |
19,30 |
12424 |
22.Jun / 17:51 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,80 |
|
61,15 |
62,25 |
61,00 |
62,05 |
22443 |
22.Jun / 19:30 |
| E.ON SE NA O.N. |
TRADE |
|
-0,325 |
|
18,075 |
18,150 |
17,710 |
17,740 |
297592 |
22.Jun / 19:28 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,14 |
|
15,41 |
15,86 |
15,41 |
15,70 |
26478 |
22.Jun / 19:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,05 |
|
7,65 |
7,65 |
7,00 |
7,35 |
3103 |
22.Jun / 18:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,80 |
|
14,00 |
14,00 |
13,90 |
13,90 |
0 |
22.Jun / 19:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+6,60 |
|
182,40 |
190,40 |
181,20 |
188,40 |
6086 |
22.Jun / 19:30 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,16 |
|
5,39 |
5,59 |
5,39 |
5,59 |
6877 |
22.Jun / 16:37 |
| ELUMEO SE |
TRADE |
|
+0,05 |
|
1,83 |
1,83 |
1,78 |
1,78 |
33 |
22.Jun / 15:06 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,02 |
|
1,345 |
1,380 |
1,335 |
1,335 |
23865 |
22.Jun / 17:01 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
70,00 |
70,60 |
68,40 |
68,60 |
345 |
22.Jun / 16:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,25 |
|
41,50 |
43,00 |
41,05 |
42,55 |
8624 |
22.Jun / 19:14 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,09 |
|
16,02 |
16,09 |
15,81 |
15,94 |
42731 |
22.Jun / 19:31 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,098 |
|
4,598 |
4,728 |
4,574 |
4,708 |
133617 |
22.Jun / 18:44 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,04 |
|
3,08 |
3,08 |
2,90 |
3,04 |
500 |
22.Jun / 19:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
11,30 |
11,30 |
10,80 |
10,80 |
11 |
22.Jun / 17:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,90 |
|
43,60 |
43,70 |
42,60 |
43,15 |
8803 |
22.Jun / 17:56 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
54,50 |
54,50 |
54,00 |
54,00 |
196 |
22.Jun / 13:29 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,36 |
|
37,38 |
38,32 |
37,36 |
37,80 |
15762 |
22.Jun / 18:46 |
| FORIS AG |
TRADE |
|
-0,08 |
|
3,10 |
3,10 |
3,10 |
3,14 |
150 |
19.Jun / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
13,55 |
13,65 |
13,55 |
13,60 |
824 |
22.Jun / 12:12 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,45 |
|
69,75 |
70,20 |
67,50 |
69,70 |
9455 |
22.Jun / 19:07 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,05 |
|
71,65 |
72,00 |
70,85 |
71,85 |
2292 |
22.Jun / 19:22 |
| FREENET AG NA O.N. |
TRADE |
|
-0,70 |
|
24,92 |
25,14 |
24,16 |
24,40 |
139833 |
22.Jun / 19:27 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,66 |
|
40,84 |
41,67 |
40,60 |
41,35 |
29796 |
22.Jun / 19:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,20 |
|
39,50 |
39,69 |
38,86 |
39,41 |
24810 |
22.Jun / 19:22 |
| FRIWO AG O.N. |
TRADE |
|
-0,04 |
|
4,74 |
5,45 |
4,74 |
4,96 |
431 |
22.Jun / 16:55 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,40 |
|
32,75 |
32,85 |
32,10 |
32,25 |
3680 |
22.Jun / 18:46 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,40 |
|
39,60 |
39,86 |
39,12 |
39,30 |
1784 |
22.Jun / 17:10 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,035 |
|
0,369 |
0,373 |
0,331 |
0,338 |
763 |
19.Jun / 22:25 |
| GEA GROUP AG |
TRADE |
|
-1,25 |
|
59,90 |
60,00 |
58,00 |
58,30 |
16691 |
22.Jun / 18:42 |
| GELSENWASSER AG |
STG |
|
+5 |
|
545 |
545 |
545 |
545 |
0 |
22.Jun / 19:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,12 |
|
25,40 |
26,24 |
25,40 |
25,72 |
8964 |
22.Jun / 18:53 |
| GESCO SE NA O.N. |
TRADE |
|
-0,45 |
|
13,95 |
13,95 |
13,15 |
13,40 |
3869 |
22.Jun / 18:24 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,35 |
|
21,15 |
21,55 |
21,00 |
21,05 |
13340 |
22.Jun / 17:09 |
| GIGASET AG O.N. |
TRADE |
|
-0,0028 |
|
0,0192 |
0,0192 |
0,0192 |
0,0192 |
3130 |
22.Jun / 11:04 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
8,45 |
8,70 |
8,45 |
8,65 |
2874 |
22.Jun / 19:16 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,28 |
|
12,56 |
12,66 |
12,32 |
12,32 |
5248 |
22.Jun / 18:56 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,07 |
|
4,73 |
4,87 |
4,62 |
4,87 |
1626 |
22.Jun / 15:32 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,06 |
|
4,425 |
4,560 |
4,410 |
4,535 |
45158 |
22.Jun / 19:12 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,80 |
21,80 |
21,70 |
21,80 |
2628 |
22.Jun / 15:40 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,80 |
|
234,80 |
236,60 |
233,00 |
235,20 |
10506 |
22.Jun / 19:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,70 |
|
113,60 |
116,00 |
112,80 |
115,00 |
3260 |
22.Jun / 19:30 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,30 |
|
17,95 |
18,20 |
17,90 |
17,95 |
2028 |
22.Jun / 15:22 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-4 |
|
164 |
168 |
162 |
164 |
0 |
22.Jun / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,75 |
|
185,85 |
186,50 |
181,80 |
184,95 |
13724 |
22.Jun / 19:30 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,06 |
|
2,55 |
2,65 |
2,53 |
2,53 |
4595 |
22.Jun / 17:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,009 |
|
1,525 |
1,530 |
1,472 |
1,512 |
281220 |
22.Jun / 19:30 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,50 |
|
71,60 |
71,60 |
71,60 |
71,60 |
5 |
22.Jun / 11:56 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,166 |
|
4,072 |
4,079 |
3,816 |
3,909 |
113377 |
22.Jun / 19:22 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,25 |
|
65,95 |
66,20 |
64,80 |
65,80 |
3528 |
22.Jun / 19:19 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,34 |
|
70,48 |
70,50 |
68,96 |
70,04 |
8497 |
22.Jun / 18:49 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-3,32 |
|
72,00 |
73,24 |
67,62 |
69,16 |
93546 |
22.Jun / 19:30 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,035 |
|
0,865 |
0,935 |
0,865 |
0,935 |
2 |
22.Jun / 08:03 |
| HOCHTIEF AG |
TRADE |
|
+18,50 |
|
510,50 |
529,50 |
510,00 |
529,50 |
15564 |
22.Jun / 19:28 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,80 |
|
79,60 |
80,70 |
78,70 |
80,60 |
1590 |
22.Jun / 18:06 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,65 |
|
38,60 |
38,62 |
37,97 |
38,13 |
12516 |
22.Jun / 18:05 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,25 |
|
81,05 |
81,35 |
78,95 |
78,95 |
2919 |
22.Jun / 19:29 |
| INDUS HOLDING AG |
TRADE |
|
-0,20 |
|
27,70 |
27,70 |
26,95 |
27,40 |
3036 |
22.Jun / 19:28 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,80 |
6,80 |
6,80 |
6,95 |
754 |
12.Jun / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+3,98 |
|
82,21 |
88,80 |
82,21 |
85,99 |
418824 |
22.Jun / 19:30 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,15 |
|
49,35 |
49,85 |
48,90 |
49,40 |
2170 |
22.Jun / 17:28 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,16 |
|
8,00 |
8,00 |
7,76 |
7,76 |
4126 |
22.Jun / 17:37 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,16 |
|
1,605 |
1,650 |
1,365 |
1,440 |
15764 |
22.Jun / 19:14 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,024 |
|
0,340 |
0,340 |
0,340 |
0,340 |
500 |
22.Jun / 14:52 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,07 |
|
1,565 |
1,565 |
1,565 |
1,565 |
18 |
22.Jun / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,58 |
|
27,08 |
27,16 |
26,36 |
26,44 |
18175 |
22.Jun / 19:19 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,30 |
|
20,00 |
20,40 |
19,90 |
19,90 |
4874 |
22.Jun / 19:14 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,76 |
|
47,16 |
47,94 |
47,00 |
47,52 |
32729 |
22.Jun / 19:30 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
0 |
|
54,80 |
55,30 |
54,20 |
55,30 |
805 |
22.Jun / 18:29 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,48 |
|
24,20 |
24,30 |
23,40 |
23,70 |
21135 |
22.Jun / 19:28 |
| K+S AG NA O.N. |
TRADE |
|
-0,12 |
|
13,46 |
13,59 |
13,33 |
13,39 |
26219 |
22.Jun / 19:02 |
| KAP AG INH O.N. |
TRADE |
|
-0,08 |
|
1,760 |
1,915 |
1,755 |
1,755 |
1605 |
22.Jun / 19:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7,40 |
7,40 |
7,40 |
7,40 |
0 |
22.Jun / 19:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,08 |
|
1,83 |
1,83 |
1,82 |
1,84 |
7100 |
19.Jun / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,07 |
|
42,25 |
42,52 |
41,64 |
41,92 |
9632 |
22.Jun / 19:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,08 |
|
2,98 |
3,04 |
2,88 |
3,00 |
3090 |
22.Jun / 13:24 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,04 |
|
12,42 |
12,46 |
12,36 |
12,42 |
2641 |
22.Jun / 17:29 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,32 |
|
11,50 |
11,58 |
11,12 |
11,12 |
4730 |
22.Jun / 18:45 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,40 |
|
103,90 |
104,80 |
102,70 |
104,00 |
2436 |
22.Jun / 18:34 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,11 |
|
8,58 |
8,75 |
8,54 |
8,75 |
1434 |
22.Jun / 18:53 |
| KPS AG NA O.N. |
TRADE |
|
+0,001 |
|
0,285 |
0,311 |
0,281 |
0,290 |
23974 |
22.Jun / 16:44 |
| KRONES AG O.N. |
TRADE |
|
-1,20 |
|
115,80 |
116,00 |
113,40 |
114,60 |
4551 |
22.Jun / 18:47 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+50 |
|
898 |
956 |
878 |
938 |
270 |
22.Jun / 18:55 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+30 |
|
850 |
880 |
845 |
877 |
247 |
22.Jun / 18:33 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,30 |
|
67,10 |
67,30 |
66,00 |
67,20 |
878 |
22.Jun / 18:27 |
| LANXESS AG |
TRADE |
|
-0,15 |
|
17,12 |
17,28 |
16,71 |
16,97 |
27247 |
22.Jun / 18:54 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,20 |
|
52,70 |
53,60 |
52,40 |
53,40 |
11050 |
22.Jun / 19:23 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,20 |
|
14,75 |
14,90 |
14,65 |
14,65 |
3469 |
22.Jun / 19:24 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,02 |
|
0,176 |
0,177 |
0,160 |
0,160 |
0 |
22.Jun / 19:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,40 |
|
29,20 |
30,20 |
25,70 |
28,40 |
118463 |
22.Jun / 19:28 |
| LS TELCOM AG |
TRADE |
|
+0,02 |
|
4,04 |
4,13 |
4,03 |
4,03 |
8208 |
22.Jun / 17:29 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-1,00 |
|
25,40 |
26,40 |
24,00 |
24,00 |
1054 |
22.Jun / 16:47 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,094 |
|
9,002 |
9,202 |
8,982 |
9,116 |
715032 |
22.Jun / 19:30 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
360 |
360 |
360 |
360 |
0 |
22.Jun / 19:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,00 |
|
177,50 |
180,00 |
176,50 |
180,00 |
315 |
22.Jun / 17:23 |
| MASTERFLEX O.N. |
TRADE |
|
-0,25 |
|
14,45 |
14,45 |
14,20 |
14,20 |
425 |
22.Jun / 13:07 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,04 |
|
0,880 |
0,880 |
0,855 |
0,855 |
239 |
22.Jun / 13:33 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,09 |
|
3,90 |
3,90 |
3,90 |
3,90 |
500 |
22.Jun / 18:27 |
| MBB SE O.N. |
TRADE |
|
-1,40 |
|
179,20 |
179,20 |
175,80 |
176,80 |
720 |
22.Jun / 17:29 |
| MEDICLIN AG |
TRADE |
|
-0,06 |
|
3,88 |
3,98 |
3,88 |
3,98 |
1050 |
22.Jun / 16:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,30 |
|
12,58 |
12,68 |
12,36 |
12,44 |
3291 |
22.Jun / 17:15 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,275 |
|
45,435 |
45,735 |
44,250 |
45,555 |
221672 |
22.Jun / 19:29 |
| MERCK KGAA O.N. |
TRADE |
|
+0,45 |
|
132,25 |
133,45 |
132,15 |
133,35 |
7102 |
22.Jun / 19:08 |
| META WOLF AG INH O.N. |
STG |
|
+0,42 |
|
2,46 |
3,02 |
2,44 |
2,90 |
35 |
22.Jun / 09:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,00 |
23,00 |
23,00 |
23,60 |
1 |
16.Jun / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,055 |
|
1,130 |
1,250 |
1,130 |
1,245 |
244 |
22.Jun / 18:43 |
| MLP SE INH. O.N. |
TRADE |
|
-0,03 |
|
8,04 |
8,09 |
7,94 |
8,02 |
26579 |
22.Jun / 18:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,10 |
|
333,80 |
338,70 |
332,00 |
337,90 |
5363 |
22.Jun / 19:22 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,10 |
|
4,96 |
4,96 |
4,76 |
4,86 |
111 |
19.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,10 |
|
473,70 |
478,00 |
468,20 |
475,50 |
32332 |
22.Jun / 19:31 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,05 |
|
29,70 |
29,75 |
29,30 |
29,55 |
32028 |
22.Jun / 19:20 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,40 |
30,40 |
30,20 |
30,20 |
446 |
22.Jun / 17:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,04 |
|
35,92 |
35,92 |
33,76 |
34,44 |
8390 |
22.Jun / 19:28 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,05 |
|
53,60 |
54,20 |
52,80 |
53,35 |
17670 |
22.Jun / 19:29 |
| |
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 |
|
-0,15 |
|
3,22 |
3,22 |
3,22 |
3,22 |
62 |
22.Jun / 08:00 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,112 |
|
1,564 |
1,660 |
1,502 |
1,526 |
2607 |
22.Jun / 17:55 |
| NORDEX SE O.N. |
TRADE |
|
+1,34 |
|
47,32 |
49,34 |
47,28 |
48,82 |
107708 |
22.Jun / 19:28 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,50 |
16,50 |
16,50 |
16,50 |
0 |
22.Jun / 19:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,14 |
|
17,72 |
17,84 |
17,40 |
17,60 |
14407 |
22.Jun / 18:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+1,50 |
|
398,00 |
407,00 |
355,50 |
394,00 |
7418 |
22.Jun / 19:31 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,05 |
|
5,15 |
5,15 |
5,15 |
5,15 |
2 |
22.Jun / 08:00 |
| OVB HOLDING AG |
STG |
|
0 |
|
20,20 |
20,40 |
20,20 |
20,40 |
0 |
22.Jun / 19:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,013 |
|
0,0705 |
0,0705 |
0,0705 |
0,0835 |
2225 |
19.Jun / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
4,20 |
4,20 |
4,20 |
4,20 |
500 |
22.Jun / 17:19 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,035 |
|
1,605 |
1,685 |
1,590 |
1,640 |
7299 |
22.Jun / 15:08 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,13 |
|
7,78 |
7,86 |
7,66 |
7,82 |
6372 |
22.Jun / 18:31 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,38 |
0,38 |
0,38 |
0,38 |
0 |
22.Jun / 19:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
171,40 |
171,80 |
170,40 |
171,80 |
314 |
22.Jun / 17:29 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,10 |
|
2,58 |
2,58 |
2,52 |
2,52 |
1459 |
22.Jun / 15:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,440 |
0,476 |
0,440 |
0,440 |
0 |
22.Jun / 19:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,68 |
1,68 |
1,68 |
1,68 |
0 |
22.Jun / 19:01 |
| PNE AG NA O.N. |
TRADE |
|
-0,04 |
|
11,34 |
11,34 |
11,10 |
11,24 |
26355 |
22.Jun / 19:29 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,46 |
|
30,67 |
30,89 |
29,56 |
30,11 |
123080 |
22.Jun / 19:23 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,19 |
|
8,51 |
8,64 |
8,34 |
8,38 |
4079 |
22.Jun / 18:08 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,054 |
|
3,634 |
3,668 |
3,572 |
3,618 |
66650 |
22.Jun / 19:09 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,30 |
|
44,60 |
44,60 |
44,60 |
44,60 |
95 |
22.Jun / 18:42 |
| PUMA SE |
TRADE |
|
+0,06 |
|
28,05 |
28,70 |
28,00 |
28,18 |
52285 |
22.Jun / 19:28 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,54 |
|
43,56 |
44,28 |
42,42 |
43,10 |
7216 |
22.Jun / 18:28 |
| PWO AG INH O.N. |
TRADE |
|
-0,80 |
|
23,80 |
24,20 |
23,20 |
23,20 |
2665 |
22.Jun / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
14,30 |
14,30 |
14,30 |
14,30 |
100 |
22.Jun / 07:30 |
| RATIONAL AG |
TRADE |
|
-1,00 |
|
659,00 |
668,50 |
657,50 |
663,00 |
248 |
22.Jun / 18:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
1,13 |
1,13 |
1,13 |
1,16 |
2413 |
19.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-24,40 |
|
1197,00 |
1233,00 |
1146,00 |
1179,20 |
40461 |
22.Jun / 19:31 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
12,50 |
12,50 |
12,40 |
12,50 |
997 |
19.Jun / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
2,84 |
2,90 |
2,64 |
2,88 |
4457 |
22.Jun / 18:57 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-1,24 |
|
55,30 |
56,16 |
52,56 |
53,84 |
117413 |
22.Jun / 19:30 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,45 |
|
19,50 |
20,15 |
19,50 |
20,15 |
3952 |
22.Jun / 18:16 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,10 |
|
51,55 |
52,55 |
50,85 |
51,75 |
11139 |
22.Jun / 19:09 |
| SAP SE O.N. |
TRADE |
|
-2,50 |
|
134,38 |
135,12 |
130,82 |
131,18 |
217929 |
22.Jun / 19:31 |
| SARTORIUS AG O.N. |
TRADE |
|
-6,40 |
|
179,60 |
182,80 |
174,80 |
175,20 |
378 |
22.Jun / 18:41 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,20 |
|
214,10 |
218,80 |
210,30 |
213,80 |
8642 |
22.Jun / 19:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
13,80 |
13,90 |
13,80 |
13,90 |
113 |
22.Jun / 12:06 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,22 |
|
16,60 |
17,06 |
16,60 |
16,82 |
5057 |
22.Jun / 19:21 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,14 |
|
7,30 |
7,32 |
7,30 |
7,32 |
1540 |
22.Jun / 12:14 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,80 |
|
75,05 |
75,45 |
72,50 |
73,40 |
14602 |
22.Jun / 19:28 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-7,00 |
|
182,60 |
183,80 |
173,00 |
177,00 |
2369 |
22.Jun / 19:10 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,40 |
|
12,95 |
13,25 |
12,70 |
13,25 |
3176 |
22.Jun / 17:53 |
| SFC ENERGY AG |
TRADE |
|
-0,65 |
|
23,75 |
23,85 |
22,85 |
22,90 |
28969 |
22.Jun / 19:30 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,01 |
|
5,040 |
5,090 |
4,925 |
5,060 |
66995 |
22.Jun / 19:19 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,70 |
|
274,90 |
279,85 |
274,10 |
278,05 |
47636 |
22.Jun / 19:29 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,74 |
|
168,60 |
174,12 |
168,00 |
169,46 |
172264 |
22.Jun / 19:31 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,48 |
|
34,21 |
34,75 |
34,11 |
34,68 |
23281 |
22.Jun / 19:27 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+4,30 |
|
92,05 |
98,70 |
92,05 |
96,25 |
18535 |
22.Jun / 19:13 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
55,50 |
56,00 |
55,50 |
56,00 |
0 |
22.Jun / 19:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,14 |
|
7,34 |
7,38 |
7,08 |
7,14 |
13430 |
22.Jun / 18:21 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,23 |
0,23 |
0,23 |
0,23 |
0 |
22.Jun / 19:01 |
| SIXT SE ST O.N. |
TRADE |
|
-2,25 |
|
73,35 |
73,35 |
70,65 |
70,90 |
5831 |
22.Jun / 19:26 |
| SIXT SE VZO O.N. |
TRADE |
|
-1,50 |
|
60,20 |
60,30 |
58,30 |
58,70 |
23657 |
22.Jun / 19:30 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,90 |
|
58,80 |
59,40 |
56,65 |
57,75 |
16917 |
22.Jun / 19:02 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
81,00 |
81,80 |
81,00 |
81,40 |
205 |
22.Jun / 10:15 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,13 |
|
2,66 |
2,66 |
2,66 |
2,66 |
25 |
22.Jun / 11:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0035 |
0,0035 |
0,0035 |
0,0045 |
10000 |
15.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,02 |
|
16,82 |
17,06 |
16,66 |
17,00 |
5380 |
22.Jun / 19:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,80 |
|
98,10 |
98,10 |
96,20 |
96,90 |
1708 |
22.Jun / 17:45 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,04 |
|
18,56 |
18,56 |
18,02 |
18,26 |
1516 |
22.Jun / 16:38 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,84 |
|
35,72 |
35,74 |
34,50 |
34,72 |
4178 |
22.Jun / 19:30 |
| STS GROUP AG O.N. |
TRADE |
|
+0,15 |
|
3,03 |
3,34 |
3,03 |
3,34 |
4 |
22.Jun / 08:02 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,12 |
|
10,62 |
10,70 |
10,52 |
10,60 |
18894 |
22.Jun / 19:30 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-3,20 |
|
113,50 |
118,40 |
107,90 |
108,50 |
38864 |
22.Jun / 19:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
9,65 |
9,75 |
9,55 |
9,70 |
3580 |
22.Jun / 15:42 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,82 |
|
85,52 |
86,72 |
85,22 |
86,46 |
8464 |
22.Jun / 19:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,065 |
|
1,225 |
1,265 |
1,220 |
1,220 |
5340 |
22.Jun / 18:47 |
| TAG IMMOBILIEN AG |
TRADE |
|
0 |
|
13,41 |
13,67 |
13,30 |
13,48 |
16151 |
22.Jun / 18:15 |
| TAKKT AG O.N. |
TRADE |
|
-0,035 |
|
2,410 |
2,410 |
2,325 |
2,325 |
7631 |
22.Jun / 16:57 |
| TALANX AG NA O.N. |
TRADE |
|
+0,50 |
|
105,70 |
106,20 |
105,00 |
106,10 |
5704 |
22.Jun / 19:20 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,0335 |
|
0,0560 |
0,0560 |
0,0225 |
0,0225 |
0 |
22.Jun / 19:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,165 |
|
5,075 |
5,080 |
4,860 |
4,900 |
200951 |
22.Jun / 19:11 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,35 |
|
30,60 |
31,40 |
30,55 |
31,35 |
3486 |
22.Jun / 19:29 |
| 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 |
|
0,0055 |
0,0055 |
0,0055 |
0,0095 |
65 |
17.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,03 |
|
10,595 |
10,625 |
10,305 |
10,560 |
77716 |
22.Jun / 19:27 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,11 |
|
7,705 |
7,845 |
7,505 |
7,715 |
50205 |
22.Jun / 18:10 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,46 |
|
32,98 |
33,44 |
32,16 |
33,34 |
69819 |
22.Jun / 17:28 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,015 |
|
0,158 |
0,159 |
0,131 |
0,159 |
23338 |
22.Jun / 10:28 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,15 |
|
47,05 |
47,65 |
45,50 |
47,10 |
2740 |
22.Jun / 18:45 |
| UNITED LABELS O.N. |
TRADE |
|
-0,094 |
|
0,994 |
1,090 |
0,976 |
0,976 |
12 |
22.Jun / 18:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,10 |
|
23,74 |
23,80 |
23,34 |
23,54 |
10391 |
22.Jun / 19:31 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,40 |
|
68,40 |
68,40 |
64,60 |
67,20 |
241 |
22.Jun / 17:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,40 |
|
31,90 |
31,90 |
31,02 |
31,30 |
9971 |
22.Jun / 19:02 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,15 |
|
15,75 |
16,15 |
15,70 |
16,10 |
1387 |
22.Jun / 18:58 |
| VISCOM SE O.N. |
TRADE |
|
-0,14 |
|
5,76 |
5,90 |
5,74 |
5,74 |
10516 |
22.Jun / 18:44 |
| FAMICORD AG |
TRADE |
|
+0,02 |
|
3,73 |
3,94 |
3,73 |
3,85 |
5 |
22.Jun / 09:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,75 |
|
82,20 |
82,40 |
79,65 |
81,50 |
15875 |
22.Jun / 19:18 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,04 |
|
80,98 |
80,98 |
77,88 |
79,66 |
259542 |
22.Jun / 19:29 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,70 |
|
3,800 |
4,630 |
3,800 |
4,345 |
34381 |
22.Jun / 19:29 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,21 |
|
20,67 |
20,83 |
20,33 |
20,80 |
177285 |
22.Jun / 19:30 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,35 |
|
64,35 |
64,35 |
62,90 |
62,90 |
4284 |
22.Jun / 19:22 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,15 |
|
98,50 |
100,00 |
98,10 |
99,15 |
6595 |
22.Jun / 18:59 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,30 |
|
19,50 |
19,52 |
19,00 |
19,30 |
7845 |
22.Jun / 18:17 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,95 |
8,95 |
8,95 |
8,95 |
0 |
22.Jun / 19:01 |
| WASHTEC AG O.N. |
TRADE |
|
+0,80 |
|
38,60 |
39,10 |
38,10 |
39,10 |
1272 |
22.Jun / 19:25 |
| |
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 |
|
+0,45 |
|
16,35 |
16,95 |
16,25 |
16,95 |
4565 |
22.Jun / 17:02 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18,00 |
18,00 |
17,60 |
17,60 |
0 |
22.Jun / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,025 |
|
0,1900 |
0,1900 |
0,1800 |
0,1900 |
7030 |
22.Jun / 09:08 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,04 |
|
14,36 |
14,44 |
14,20 |
14,38 |
3533 |
22.Jun / 16:50 |
| YOC AG O.N. |
TRADE |
|
-0,28 |
|
6,32 |
6,42 |
6,14 |
6,14 |
3554 |
22.Jun / 18:45 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,354 |
0,360 |
0,310 |
0,310 |
0 |
22.Jun / 19:01 |
| ZALANDO SE |
TRADE |
|
+1,03 |
|
24,09 |
25,62 |
23,97 |
25,08 |
219862 |
22.Jun / 19:27 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,90 |
|
44,70 |
44,90 |
44,00 |
44,20 |
2457 |
22.Jun / 18:42 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
