| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,10 |
|
23,95 |
24,10 |
23,95 |
24,05 |
2840 |
28.Sep / 15:59 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,04 |
|
7,96 |
7,96 |
7,96 |
8,00 |
12 |
25.Sep / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,012 |
|
1,020 |
1,020 |
0,944 |
0,970 |
7029 |
28.Sep / 10:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,03 |
|
1,790 |
1,840 |
1,790 |
1,835 |
8728 |
28.Sep / 16:27 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
6,15 |
6,15 |
6,15 |
6,15 |
126 |
28.Sep / 09:32 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,02 |
|
1,69 |
1,69 |
1,69 |
1,69 |
7 |
28.Sep / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,70 |
|
55,90 |
55,90 |
54,90 |
55,00 |
289 |
28.Sep / 15:39 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,10 |
|
146,95 |
148,30 |
146,10 |
148,10 |
8920 |
28.Sep / 16:30 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,00 |
22,00 |
21,40 |
21,90 |
2393 |
28.Sep / 16:22 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
28.Sep / 06:57 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,04 |
|
34,60 |
35,64 |
33,79 |
35,06 |
60995 |
28.Sep / 16:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
3,34 |
3,34 |
3,32 |
3,34 |
131 |
28.Sep / 08:01 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,40 |
|
69,00 |
69,60 |
67,60 |
69,40 |
1040 |
28.Sep / 16:26 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,60 |
12,90 |
12,60 |
12,90 |
256 |
28.Sep / 15:47 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
14,95 |
14,95 |
14,65 |
14,75 |
470 |
28.Sep / 16:11 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,70 |
|
425,00 |
426,90 |
423,00 |
426,10 |
25283 |
28.Sep / 16:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,40 |
161,40 |
158,40 |
159,40 |
401 |
16.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,22 |
|
17,14 |
17,50 |
16,70 |
16,70 |
4097 |
28.Sep / 16:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-3,90 |
|
83,40 |
83,40 |
79,20 |
79,90 |
7911 |
28.Sep / 16:33 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,30 |
|
13,70 |
13,90 |
13,45 |
13,90 |
3920 |
28.Sep / 15:44 |
| AURUBIS AG |
TRADE |
|
-6,60 |
|
167,90 |
167,90 |
158,50 |
161,70 |
8535 |
28.Sep / 16:33 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,07 |
|
18,41 |
18,44 |
18,00 |
18,31 |
7005 |
28.Sep / 16:17 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,055 |
|
1,950 |
1,950 |
1,890 |
1,930 |
2024 |
28.Sep / 15:36 |
| BASF SE NA O.N. |
TRADE |
|
-0,39 |
|
50,50 |
50,74 |
49,49 |
50,49 |
144765 |
28.Sep / 16:32 |
| BASLER AG O.N. |
TRADE |
|
+0,05 |
|
22,95 |
23,20 |
22,15 |
23,10 |
3105 |
28.Sep / 16:09 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,02 |
|
6,56 |
6,64 |
6,46 |
6,46 |
894 |
28.Sep / 12:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,66 |
|
56,08 |
56,60 |
55,30 |
55,30 |
87986 |
28.Sep / 16:33 |
| BAYER AG NA O.N. |
TRADE |
|
+0,66 |
|
50,28 |
51,00 |
49,83 |
50,82 |
159653 |
28.Sep / 16:33 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,38 |
|
8,00 |
9,18 |
8,00 |
8,60 |
456 |
28.Sep / 16:18 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,085 |
|
2,580 |
2,625 |
2,530 |
2,530 |
7701 |
28.Sep / 16:28 |
| BECHTLE AG O.N. |
TRADE |
|
+0,16 |
|
33,52 |
34,22 |
33,52 |
33,82 |
10721 |
28.Sep / 15:41 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,22 |
|
78,84 |
80,08 |
77,04 |
78,60 |
11947 |
28.Sep / 16:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,16 |
|
5,66 |
5,74 |
5,54 |
5,54 |
43183 |
28.Sep / 16:31 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,16 |
|
8,34 |
8,76 |
8,32 |
8,76 |
1822 |
28.Sep / 16:21 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,05 |
|
3,05 |
3,19 |
3,04 |
3,16 |
155 |
28.Sep / 16:00 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,50 |
|
46,30 |
46,80 |
46,00 |
46,10 |
2006 |
28.Sep / 15:39 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,04 |
|
2,35 |
2,35 |
2,35 |
2,35 |
1960 |
28.Sep / 07:30 |
| BILFINGER SE O.N. |
TRADE |
|
+0,95 |
|
55,85 |
57,00 |
55,45 |
57,00 |
18532 |
28.Sep / 16:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,005 |
|
3,165 |
3,190 |
3,160 |
3,175 |
22708 |
28.Sep / 16:24 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,04 |
|
2,74 |
2,84 |
2,74 |
2,77 |
4098 |
28.Sep / 15:17 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,028 |
|
0,576 |
0,600 |
0,532 |
0,570 |
15483 |
28.Sep / 16:20 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,56 |
|
59,08 |
60,16 |
59,08 |
60,16 |
5614 |
28.Sep / 16:20 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,70 |
|
21,80 |
21,90 |
21,40 |
21,40 |
16908 |
28.Sep / 16:01 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
28.Sep / 16:16 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
22,70 |
22,70 |
22,45 |
22,55 |
1062 |
28.Sep / 16:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,06 |
|
30,82 |
31,82 |
30,82 |
31,22 |
19112 |
28.Sep / 16:30 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,105 |
|
3,935 |
4,080 |
3,935 |
4,080 |
29297 |
28.Sep / 16:20 |
| CENIT AG O.N. |
TRADE |
|
+0,16 |
|
8,58 |
8,84 |
8,58 |
8,74 |
3226 |
28.Sep / 16:17 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
105,40 |
107,00 |
105,40 |
105,80 |
1750 |
28.Sep / 15:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,005 |
|
0,0100 |
0,0100 |
0,0100 |
0,0100 |
1955 |
28.Sep / 14:23 |
| COMMERZBANK AG |
TRADE |
|
+0,48 |
|
42,10 |
42,89 |
42,07 |
42,73 |
110484 |
28.Sep / 16:22 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,38 |
|
69,02 |
69,64 |
68,70 |
69,06 |
5150 |
28.Sep / 16:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,30 |
|
60,10 |
60,30 |
60,00 |
60,00 |
8934 |
28.Sep / 16:18 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,70 |
|
55,25 |
56,95 |
54,85 |
56,95 |
9007 |
28.Sep / 16:28 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,60 |
|
42,69 |
43,28 |
42,59 |
43,16 |
47200 |
28.Sep / 16:31 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
25,60 |
26,00 |
25,60 |
26,00 |
133 |
28.Sep / 11:11 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,20 |
|
36,41 |
36,60 |
36,30 |
36,60 |
1804 |
28.Sep / 16:15 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,16 |
2,22 |
2,16 |
2,22 |
2340 |
28.Sep / 16:00 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,06 |
|
0,304 |
0,404 |
0,304 |
0,404 |
127 |
28.Sep / 08:01 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,40 |
|
38,80 |
39,50 |
38,80 |
39,45 |
3361 |
28.Sep / 16:28 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,195 |
|
31,755 |
32,080 |
31,490 |
31,900 |
191150 |
28.Sep / 16:32 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,10 |
|
285,10 |
289,30 |
284,60 |
288,70 |
4127 |
28.Sep / 16:33 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,12 |
|
17,64 |
17,78 |
17,54 |
17,74 |
477 |
28.Sep / 14:14 |
| DHL AG |
TRADE |
|
-0,04 |
|
57,10 |
57,74 |
57,02 |
57,38 |
23115 |
28.Sep / 16:28 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,18 |
|
15,84 |
16,06 |
15,72 |
15,80 |
7049 |
28.Sep / 15:56 |
| DEUTZ AG O.N. |
TRADE |
|
-0,06 |
|
11,27 |
11,35 |
11,10 |
11,23 |
102095 |
28.Sep / 16:33 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,05 |
|
1,505 |
1,590 |
1,495 |
1,495 |
11209 |
28.Sep / 16:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
8,30 |
8,30 |
8,20 |
8,25 |
415 |
25.Sep / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,60 |
47,60 |
47,60 |
47,60 |
3 |
28.Sep / 08:55 |
| HOENLE AG O.N. |
TRADE |
|
-0,16 |
|
7,58 |
7,58 |
7,46 |
7,52 |
1960 |
28.Sep / 12:59 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,75 |
|
45,51 |
45,80 |
44,77 |
44,77 |
10496 |
28.Sep / 16:20 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+2,20 |
|
92,20 |
96,00 |
91,80 |
95,00 |
763 |
28.Sep / 16:21 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+2,00 |
|
123,00 |
125,80 |
122,20 |
125,00 |
1941 |
28.Sep / 16:23 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,02 |
|
19,52 |
19,82 |
19,42 |
19,46 |
6928 |
28.Sep / 16:19 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,09 |
|
1,390 |
1,505 |
1,385 |
1,415 |
62069 |
25.Sep / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,032 |
|
3,112 |
3,190 |
3,112 |
3,170 |
51574 |
28.Sep / 16:32 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,20 |
|
12,00 |
12,40 |
12,00 |
12,00 |
106 |
28.Sep / 11:48 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,28 |
|
27,04 |
27,25 |
26,68 |
26,77 |
263305 |
28.Sep / 16:33 |
| DUERR AG O.N. |
TRADE |
|
+0,10 |
|
17,50 |
17,50 |
16,86 |
17,00 |
12799 |
28.Sep / 16:00 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,20 |
|
72,20 |
72,60 |
71,95 |
72,45 |
4441 |
28.Sep / 16:16 |
| E.ON SE NA O.N. |
TRADE |
|
+0,025 |
|
17,205 |
17,420 |
17,105 |
17,255 |
103376 |
28.Sep / 16:33 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,34 |
|
12,29 |
12,64 |
12,25 |
12,57 |
9338 |
28.Sep / 16:29 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,20 |
|
6,85 |
6,85 |
6,40 |
6,85 |
43 |
28.Sep / 08:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,80 |
13,80 |
13,80 |
13,80 |
0 |
28.Sep / 16:16 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,80 |
|
146,80 |
146,80 |
142,40 |
146,00 |
698 |
28.Sep / 16:21 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,12 |
|
5,15 |
5,17 |
4,97 |
5,17 |
9869 |
28.Sep / 16:03 |
| ELUMEO SE |
TRADE |
|
-0,06 |
|
2,26 |
2,26 |
2,12 |
2,12 |
1100 |
28.Sep / 16:32 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,018 |
|
0,976 |
1,045 |
0,976 |
1,010 |
2932 |
28.Sep / 15:14 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,00 |
|
68,80 |
69,00 |
68,20 |
69,00 |
295 |
28.Sep / 15:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,30 |
|
24,20 |
24,45 |
24,15 |
24,30 |
3349 |
28.Sep / 16:19 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,28 |
|
19,49 |
19,83 |
19,04 |
19,77 |
218540 |
28.Sep / 16:31 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,09 |
|
2,812 |
2,900 |
2,780 |
2,876 |
146480 |
28.Sep / 16:29 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,56 |
2,58 |
2,56 |
2,58 |
0 |
28.Sep / 16:16 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,60 |
10,60 |
10,20 |
10,20 |
9 |
28.Sep / 16:21 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,40 |
|
38,00 |
38,25 |
37,65 |
38,25 |
8208 |
28.Sep / 16:21 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53,00 |
53,00 |
53,00 |
53,00 |
104 |
28.Sep / 16:19 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,04 |
|
28,52 |
29,22 |
28,12 |
29,04 |
38291 |
28.Sep / 16:32 |
| FORIS AG |
TRADE |
|
+0,02 |
|
2,98 |
2,98 |
2,98 |
2,96 |
420 |
25.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
11,10 |
11,20 |
11,10 |
11,20 |
520 |
28.Sep / 14:44 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,25 |
|
64,40 |
64,50 |
63,05 |
63,55 |
3636 |
28.Sep / 16:32 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,55 |
|
62,10 |
62,90 |
61,85 |
62,30 |
3628 |
28.Sep / 16:31 |
| FREENET AG NA O.N. |
TRADE |
|
-0,46 |
|
23,96 |
24,04 |
23,30 |
23,42 |
69004 |
28.Sep / 16:30 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,99 |
|
39,48 |
40,70 |
39,44 |
40,70 |
17515 |
28.Sep / 16:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,20 |
|
3,54 |
3,60 |
3,54 |
3,60 |
800 |
28.Sep / 13:27 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,45 |
|
36,90 |
37,35 |
36,45 |
37,15 |
7856 |
28.Sep / 16:28 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,92 |
|
42,04 |
43,34 |
42,02 |
43,20 |
5381 |
28.Sep / 16:24 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,043 |
|
0,308 |
0,308 |
0,285 |
0,300 |
8350 |
28.Sep / 14:02 |
| GEA GROUP AG |
TRADE |
|
+0,75 |
|
66,95 |
67,80 |
66,70 |
67,65 |
3969 |
28.Sep / 16:33 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
7 |
28.Sep / 16:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+1,40 |
|
26,00 |
27,54 |
25,96 |
27,54 |
15337 |
28.Sep / 16:33 |
| GESCO SE NA O.N. |
TRADE |
|
-0,25 |
|
14,55 |
14,60 |
14,35 |
14,35 |
1396 |
28.Sep / 15:59 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,15 |
|
25,10 |
25,45 |
24,95 |
25,25 |
2620 |
28.Sep / 16:09 |
| GIGASET AG O.N. |
TRADE |
|
+0,0012 |
|
0,0148 |
0,0148 |
0,0148 |
0,0148 |
811 |
28.Sep / 08:03 |
| GRAMMER AG O.N. |
TRADE |
|
+0,20 |
|
14,20 |
14,80 |
14,10 |
14,40 |
2777 |
28.Sep / 16:30 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,04 |
|
11,02 |
11,16 |
10,80 |
11,16 |
19045 |
28.Sep / 16:21 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,08 |
|
7,24 |
7,36 |
7,22 |
7,22 |
1443 |
28.Sep / 15:58 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,01 |
|
4,195 |
4,235 |
4,185 |
4,225 |
36412 |
28.Sep / 16:30 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,50 |
21,60 |
21,40 |
21,40 |
1773 |
28.Sep / 15:22 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,20 |
|
258,80 |
260,00 |
257,00 |
259,20 |
8701 |
28.Sep / 16:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,70 |
|
133,50 |
135,70 |
131,70 |
131,90 |
857 |
28.Sep / 16:15 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
15,50 |
15,60 |
15,50 |
15,50 |
1026 |
28.Sep / 15:07 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+2 |
|
119 |
119 |
117 |
119 |
0 |
28.Sep / 16:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,65 |
|
144,95 |
146,15 |
144,00 |
145,40 |
15161 |
28.Sep / 16:31 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,03 |
|
2,50 |
2,57 |
2,50 |
2,52 |
1371 |
28.Sep / 15:29 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,04 |
|
1,389 |
1,429 |
1,373 |
1,417 |
338952 |
28.Sep / 16:28 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
68,50 |
70,20 |
67,50 |
70,00 |
403 |
28.Sep / 16:10 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,11 |
|
2,275 |
2,399 |
2,256 |
2,374 |
227563 |
28.Sep / 16:27 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,50 |
|
68,25 |
69,05 |
68,20 |
68,85 |
616 |
28.Sep / 16:19 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,36 |
|
73,96 |
74,76 |
73,92 |
74,36 |
12065 |
28.Sep / 16:32 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,18 |
|
76,24 |
77,02 |
75,46 |
76,30 |
18103 |
28.Sep / 16:31 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,01 |
|
0,438 |
0,438 |
0,402 |
0,410 |
8580 |
28.Sep / 16:26 |
| HOCHTIEF AG |
TRADE |
|
+3,60 |
|
397,40 |
403,60 |
391,20 |
403,60 |
3243 |
28.Sep / 16:30 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,00 |
|
82,50 |
84,00 |
82,50 |
83,90 |
1870 |
28.Sep / 16:19 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,05 |
|
38,03 |
38,34 |
38,01 |
38,29 |
1388 |
28.Sep / 16:08 |
| HYPOPORT SE NA O.N. |
TRADE |
|
0 |
|
72,80 |
73,55 |
72,50 |
73,55 |
2624 |
28.Sep / 16:19 |
| INDUS HOLDING AG |
TRADE |
|
+0,30 |
|
38,90 |
39,30 |
38,80 |
39,30 |
11142 |
28.Sep / 16:28 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,65 |
6,65 |
6,65 |
6,80 |
121 |
22.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,26 |
|
56,63 |
58,50 |
55,60 |
57,37 |
201322 |
28.Sep / 16:33 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,05 |
|
46,25 |
46,25 |
45,80 |
46,05 |
846 |
28.Sep / 14:40 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
0 |
|
6,66 |
6,74 |
6,54 |
6,54 |
3691 |
28.Sep / 16:11 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,01 |
|
1,375 |
1,475 |
1,375 |
1,435 |
995 |
28.Sep / 14:11 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,318 |
0,318 |
0,318 |
0,295 |
3000 |
24.Sep / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,01 |
|
1,615 |
1,615 |
1,445 |
1,540 |
29 |
28.Sep / 13:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,10 |
|
34,68 |
34,98 |
34,34 |
34,48 |
3602 |
28.Sep / 16:11 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
25,20 |
25,70 |
25,20 |
25,40 |
4826 |
28.Sep / 15:05 |
| JENOPTIK AG NA O.N. |
TRADE |
|
0 |
|
41,20 |
41,92 |
39,90 |
40,90 |
23241 |
28.Sep / 16:23 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
0 |
|
61,40 |
61,40 |
61,30 |
61,30 |
133 |
28.Sep / 12:40 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,38 |
|
24,00 |
24,46 |
23,90 |
24,46 |
7655 |
28.Sep / 16:06 |
| K+S AG NA O.N. |
TRADE |
|
+0,11 |
|
15,53 |
15,74 |
15,45 |
15,69 |
50603 |
28.Sep / 16:27 |
| KAP AG INH O.N. |
TRADE |
|
-0,05 |
|
0,852 |
1,015 |
0,852 |
0,926 |
2819 |
28.Sep / 16:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
28.Sep / 16:16 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,04 |
|
2,12 |
2,12 |
2,12 |
2,12 |
189 |
28.Sep / 14:19 |
| KION GROUP AG |
TRADE |
|
+0,84 |
|
39,75 |
40,58 |
39,41 |
40,58 |
6348 |
28.Sep / 16:29 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,04 |
|
3,66 |
3,70 |
3,60 |
3,68 |
3719 |
28.Sep / 15:53 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,16 |
|
10,44 |
10,44 |
10,04 |
10,14 |
6213 |
28.Sep / 14:44 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,70 |
|
108,40 |
108,40 |
105,60 |
107,50 |
863 |
28.Sep / 15:52 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,13 |
|
8,81 |
9,01 |
8,81 |
9,01 |
4424 |
28.Sep / 15:39 |
| KPS AG NA O.N. |
TRADE |
|
-0,002 |
|
0,261 |
0,262 |
0,231 |
0,249 |
84261 |
28.Sep / 16:20 |
| KRONES AG O.N. |
TRADE |
|
+2,80 |
|
106,20 |
109,40 |
106,20 |
109,20 |
4344 |
28.Sep / 16:18 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-30 |
|
904 |
904 |
840 |
860 |
125 |
28.Sep / 15:27 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-1 |
|
827 |
827 |
802 |
819 |
737 |
28.Sep / 16:20 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
71,20 |
71,70 |
70,00 |
70,90 |
2206 |
28.Sep / 16:30 |
| LANXESS AG |
TRADE |
|
+0,10 |
|
12,36 |
12,55 |
12,22 |
12,55 |
30244 |
28.Sep / 16:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,18 |
|
45,42 |
45,92 |
45,04 |
45,58 |
12622 |
28.Sep / 16:28 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,25 |
|
12,30 |
12,60 |
12,25 |
12,25 |
1996 |
28.Sep / 16:21 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,01 |
|
0,176 |
0,190 |
0,170 |
0,170 |
0 |
28.Sep / 16:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,30 |
|
14,50 |
14,90 |
14,15 |
14,90 |
16521 |
28.Sep / 16:26 |
| LS TELCOM AG |
TRADE |
|
-0,21 |
|
3,62 |
3,62 |
3,51 |
3,60 |
602 |
25.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
28.Sep / 06:57 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,004 |
|
7,610 |
7,740 |
7,602 |
7,722 |
203993 |
28.Sep / 16:30 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
376 |
376 |
0 |
28.Sep / 16:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
187,00 |
187,00 |
183,50 |
184,00 |
201 |
28.Sep / 16:21 |
| MASTERFLEX O.N. |
TRADE |
|
+0,25 |
|
14,05 |
14,05 |
14,05 |
14,05 |
251 |
28.Sep / 13:31 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,025 |
|
0,895 |
0,970 |
0,890 |
0,960 |
1244 |
28.Sep / 15:03 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,11 |
|
3,00 |
3,15 |
3,00 |
3,06 |
2140 |
28.Sep / 13:27 |
| MBB SE O.N. |
TRADE |
|
-0,40 |
|
175,00 |
176,60 |
174,80 |
175,80 |
81 |
28.Sep / 15:16 |
| MEDICLIN AG |
TRADE |
|
0 |
|
5,35 |
5,35 |
5,30 |
5,30 |
2080 |
28.Sep / 10:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,12 |
|
10,86 |
11,18 |
10,76 |
10,92 |
6015 |
28.Sep / 15:47 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,05 |
|
41,510 |
41,950 |
41,185 |
41,515 |
165510 |
28.Sep / 16:33 |
| MERCK KGAA O.N. |
TRADE |
|
+3,15 |
|
134,65 |
138,55 |
134,65 |
138,55 |
9792 |
28.Sep / 16:12 |
| META WOLF AG INH O.N. |
STG |
|
-0,12 |
|
3,78 |
3,78 |
3,62 |
3,66 |
0 |
28.Sep / 16:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,40 |
|
23,20 |
23,20 |
23,20 |
23,20 |
243 |
28.Sep / 10:08 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
0 |
|
1,125 |
1,125 |
1,110 |
1,110 |
934 |
28.Sep / 09:02 |
| MLP SE INH. O.N. |
TRADE |
|
+0,01 |
|
9,84 |
9,87 |
9,71 |
9,84 |
35828 |
28.Sep / 16:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,20 |
|
371,80 |
374,00 |
367,60 |
373,30 |
2838 |
28.Sep / 16:19 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,16 |
|
4,44 |
4,44 |
4,44 |
4,28 |
1 |
25.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+3,80 |
|
512,00 |
515,40 |
511,20 |
515,40 |
9164 |
28.Sep / 16:33 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,40 |
|
24,25 |
24,55 |
24,05 |
24,15 |
11777 |
28.Sep / 16:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,80 |
30,80 |
30,30 |
30,30 |
225 |
28.Sep / 15:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,25 |
|
78,50 |
78,80 |
78,50 |
78,65 |
124 |
28.Sep / 15:36 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,55 |
|
62,60 |
62,65 |
60,05 |
60,95 |
8075 |
28.Sep / 16:28 |
| |
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 |
|
-0,11 |
|
3,39 |
3,39 |
3,39 |
3,39 |
300 |
28.Sep / 12:40 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,01 |
|
1,252 |
1,328 |
1,252 |
1,292 |
753 |
28.Sep / 15:29 |
| NORDEX SE O.N. |
TRADE |
|
-0,52 |
|
39,56 |
40,14 |
38,36 |
39,38 |
33713 |
28.Sep / 16:33 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,50 |
16,70 |
15,50 |
15,70 |
0 |
28.Sep / 16:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,22 |
|
17,26 |
17,40 |
17,04 |
17,40 |
2339 |
28.Sep / 16:21 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+3,60 |
|
181,80 |
187,20 |
176,80 |
185,00 |
6949 |
28.Sep / 16:31 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,08 |
|
4,60 |
4,60 |
4,60 |
4,60 |
500 |
28.Sep / 07:30 |
| OVB HOLDING AG |
STG |
|
+0,10 |
|
18,40 |
18,80 |
18,30 |
18,60 |
0 |
28.Sep / 16:16 |
| PAION AG INH O.N. |
TRADE |
|
-0,004 |
|
0,0615 |
0,0615 |
0,0615 |
0,0615 |
5509 |
28.Sep / 15:51 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,042 |
0,042 |
0,042 |
0,042 |
0 |
28.Sep / 16:16 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,22 |
|
0,640 |
1,040 |
0,632 |
0,902 |
214928 |
28.Sep / 16:28 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,02 |
|
6,90 |
6,95 |
6,82 |
6,88 |
6890 |
28.Sep / 15:47 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,35 |
0,39 |
0,30 |
0,39 |
0 |
28.Sep / 16:16 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,40 |
|
167,20 |
167,80 |
166,80 |
167,20 |
269 |
28.Sep / 14:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,02 |
|
2,04 |
2,20 |
2,02 |
2,16 |
6750 |
28.Sep / 14:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,05 |
|
0,250 |
0,270 |
0,172 |
0,200 |
500 |
28.Sep / 16:16 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
28.Sep / 16:16 |
| PNE AG NA O.N. |
TRADE |
|
+0,01 |
|
7,10 |
7,10 |
6,91 |
6,96 |
6121 |
28.Sep / 16:27 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,37 |
|
25,80 |
26,12 |
25,52 |
25,55 |
27990 |
28.Sep / 16:33 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
0 |
|
9,03 |
9,03 |
8,89 |
8,98 |
2101 |
28.Sep / 16:19 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,004 |
|
3,212 |
3,288 |
3,210 |
3,242 |
14826 |
28.Sep / 16:21 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,60 |
|
44,70 |
45,30 |
44,60 |
44,60 |
103 |
28.Sep / 10:26 |
| PUMA SE |
TRADE |
|
+0,53 |
|
22,27 |
22,96 |
22,24 |
22,96 |
25719 |
28.Sep / 16:30 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,36 |
|
30,40 |
30,68 |
30,12 |
30,32 |
5852 |
28.Sep / 16:26 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
21,80 |
22,00 |
21,80 |
22,00 |
1036 |
28.Sep / 15:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
12,40 |
12,40 |
12,10 |
12,20 |
159 |
28.Sep / 12:12 |
| RATIONAL AG |
TRADE |
|
+3,00 |
|
579,00 |
579,50 |
568,50 |
579,00 |
236 |
28.Sep / 16:28 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,01 |
1,01 |
1,01 |
1,01 |
1710 |
28.Sep / 15:22 |
| RHEINMETALL AG |
TRADE |
|
-6,50 |
|
979,50 |
988,10 |
968,60 |
979,10 |
23305 |
28.Sep / 16:32 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,30 |
14,40 |
14,30 |
14,30 |
230 |
28.Sep / 14:30 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,76 |
2,76 |
2,72 |
2,74 |
7500 |
28.Sep / 16:05 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,02 |
|
59,66 |
60,42 |
59,32 |
59,62 |
40741 |
28.Sep / 16:33 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,30 |
|
22,20 |
22,20 |
21,85 |
22,05 |
1113 |
28.Sep / 16:14 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,70 |
|
52,85 |
53,85 |
49,96 |
53,50 |
17762 |
28.Sep / 16:30 |
| SAP SE O.N. |
TRADE |
|
-2,46 |
|
185,04 |
186,78 |
178,60 |
183,00 |
78513 |
28.Sep / 16:32 |
| SARTORIUS AG O.N. |
TRADE |
|
+2,00 |
|
205,50 |
211,50 |
205,00 |
209,00 |
879 |
28.Sep / 15:17 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+5,40 |
|
257,50 |
268,30 |
257,40 |
264,50 |
1886 |
28.Sep / 16:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,05 |
|
15,20 |
15,70 |
15,20 |
15,50 |
870 |
28.Sep / 14:42 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
24,65 |
25,10 |
24,50 |
24,80 |
12478 |
28.Sep / 16:20 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,09 |
|
4,11 |
4,28 |
4,11 |
4,28 |
1804 |
28.Sep / 12:06 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,85 |
|
67,45 |
68,80 |
66,30 |
66,90 |
14557 |
28.Sep / 16:28 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+18,00 |
|
234,50 |
251,00 |
230,50 |
248,00 |
6346 |
28.Sep / 16:31 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
13,15 |
13,15 |
12,60 |
13,10 |
865 |
28.Sep / 16:25 |
| SFC ENERGY AG |
TRADE |
|
-0,40 |
|
20,50 |
20,55 |
20,00 |
20,05 |
7642 |
28.Sep / 16:08 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,125 |
|
4,595 |
4,695 |
4,540 |
4,695 |
32025 |
28.Sep / 16:29 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,20 |
|
279,05 |
281,70 |
276,20 |
281,35 |
25549 |
28.Sep / 16:33 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,42 |
|
142,90 |
144,48 |
139,20 |
143,60 |
103870 |
28.Sep / 16:31 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+1,10 |
|
38,04 |
39,29 |
37,90 |
38,92 |
114913 |
28.Sep / 16:32 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,00 |
|
73,05 |
74,95 |
71,80 |
74,70 |
5613 |
28.Sep / 16:24 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73 |
75 |
73 |
73 |
0 |
28.Sep / 16:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,25 |
|
10,50 |
10,85 |
9,94 |
10,35 |
24730 |
28.Sep / 15:49 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,195 |
0,195 |
0,195 |
0,195 |
0 |
28.Sep / 16:16 |
| SIXT SE ST O.N. |
TRADE |
|
-0,40 |
|
69,50 |
69,80 |
69,20 |
69,40 |
2883 |
28.Sep / 16:31 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
56,20 |
56,90 |
56,10 |
56,50 |
3973 |
28.Sep / 16:16 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,80 |
|
56,95 |
56,95 |
53,80 |
55,40 |
21810 |
28.Sep / 16:29 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,80 |
|
82,20 |
83,40 |
82,20 |
83,40 |
105 |
28.Sep / 15:29 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,06 |
|
2,34 |
2,34 |
2,34 |
2,34 |
200 |
28.Sep / 10:53 |
| |
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 |
|
+0,78 |
|
15,64 |
16,38 |
15,60 |
16,38 |
10624 |
28.Sep / 16:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,40 |
|
98,90 |
99,80 |
97,10 |
99,50 |
1308 |
28.Sep / 15:54 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,75 |
|
23,20 |
23,20 |
22,50 |
22,50 |
3331 |
28.Sep / 16:20 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,32 |
|
37,38 |
37,42 |
36,70 |
36,94 |
2584 |
28.Sep / 16:31 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
4,20 |
4,20 |
4,20 |
4,08 |
22 |
24.Sep / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,48 |
|
12,08 |
13,10 |
12,06 |
12,66 |
34736 |
28.Sep / 16:31 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,35 |
|
67,05 |
69,10 |
65,85 |
68,15 |
19078 |
28.Sep / 16:30 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
7,45 |
7,45 |
7,25 |
7,25 |
166 |
28.Sep / 14:19 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,40 |
|
93,38 |
94,02 |
92,86 |
93,86 |
3436 |
28.Sep / 16:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,090 |
1,090 |
1,055 |
1,055 |
9527 |
28.Sep / 10:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,15 |
|
11,24 |
11,30 |
10,96 |
11,10 |
21146 |
28.Sep / 16:33 |
| TAKKT AG O.N. |
TRADE |
|
+0,05 |
|
3,025 |
3,125 |
3,025 |
3,080 |
13069 |
28.Sep / 16:19 |
| TALANX AG NA O.N. |
TRADE |
|
-0,60 |
|
120,20 |
121,80 |
120,20 |
120,90 |
2691 |
28.Sep / 16:15 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,063 |
|
0,0825 |
0,0835 |
0,0300 |
0,0300 |
0 |
28.Sep / 12:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,165 |
|
6,125 |
6,240 |
5,820 |
6,025 |
204990 |
28.Sep / 16:30 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+1,40 |
|
28,45 |
29,65 |
28,00 |
29,65 |
2922 |
28.Sep / 16:31 |
| 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 |
|
-0,003 |
|
0,0065 |
0,0065 |
0,0065 |
0,0095 |
3231 |
25.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,26 |
|
15,305 |
15,845 |
15,120 |
15,650 |
167200 |
28.Sep / 16:32 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,12 |
|
8,295 |
8,500 |
8,290 |
8,475 |
33319 |
28.Sep / 16:20 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,12 |
|
34,98 |
35,56 |
34,98 |
35,42 |
7022 |
28.Sep / 16:31 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-1,05 |
|
45,05 |
45,60 |
44,50 |
44,80 |
2848 |
28.Sep / 16:28 |
| UNITED LABELS O.N. |
TRADE |
|
-0,058 |
|
0,918 |
0,918 |
0,848 |
0,880 |
4083 |
28.Sep / 16:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,28 |
|
25,92 |
26,00 |
25,44 |
25,70 |
12751 |
28.Sep / 16:18 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,60 |
|
69,40 |
69,40 |
68,60 |
68,60 |
18 |
28.Sep / 15:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,38 |
|
30,62 |
31,00 |
29,06 |
30,64 |
9442 |
28.Sep / 16:21 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,10 |
|
13,70 |
13,85 |
13,65 |
13,70 |
3609 |
28.Sep / 16:01 |
| VISCOM SE O.N. |
TRADE |
|
-0,04 |
|
5,02 |
5,02 |
4,91 |
5,02 |
3110 |
28.Sep / 15:14 |
| FAMICORD AG |
TRADE |
|
+0,09 |
|
2,89 |
3,04 |
2,89 |
3,04 |
60 |
28.Sep / 15:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,40 |
|
72,25 |
72,95 |
71,40 |
71,90 |
8163 |
28.Sep / 16:21 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,36 |
|
71,90 |
72,68 |
71,16 |
71,64 |
41223 |
28.Sep / 16:32 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,225 |
|
3,305 |
3,530 |
3,305 |
3,450 |
6524 |
28.Sep / 16:30 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,055 |
|
17,295 |
17,430 |
16,990 |
17,220 |
563835 |
28.Sep / 16:33 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,95 |
|
53,90 |
54,05 |
52,85 |
52,95 |
2119 |
28.Sep / 16:06 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,30 |
|
87,15 |
88,00 |
85,80 |
87,60 |
2739 |
28.Sep / 16:07 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,10 |
|
23,55 |
24,00 |
23,45 |
23,95 |
4846 |
28.Sep / 16:32 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,90 |
|
8,40 |
8,60 |
8,40 |
8,60 |
0 |
28.Sep / 14:20 |
| WASHTEC AG O.N. |
TRADE |
|
-0,40 |
|
35,30 |
35,30 |
34,60 |
34,60 |
3996 |
28.Sep / 16:27 |
| |
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 |
|
12,70 |
12,70 |
12,45 |
12,65 |
2717 |
28.Sep / 16:00 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
3 |
28.Sep / 16:16 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0335 |
|
0,1605 |
0,1605 |
0,1605 |
0,1605 |
14 |
28.Sep / 07:30 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,02 |
|
13,68 |
14,00 |
13,56 |
13,76 |
19069 |
28.Sep / 15:49 |
| YOC AG O.N. |
TRADE |
|
-0,29 |
|
4,20 |
4,39 |
4,11 |
4,11 |
1603 |
28.Sep / 15:41 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,023 |
|
0,171 |
0,230 |
0,171 |
0,180 |
0 |
28.Sep / 16:16 |
| ZALANDO SE |
TRADE |
|
-0,06 |
|
22,19 |
22,19 |
21,64 |
22,02 |
37540 |
28.Sep / 16:29 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
41,50 |
41,50 |
41,50 |
41,50 |
35 |
28.Sep / 16:20 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
