| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
20,20 |
20,40 |
19,96 |
20,25 |
3623 |
21.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,024 |
|
0,440 |
0,444 |
0,440 |
0,478 |
21237 |
21.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
8,12 |
8,32 |
8,12 |
8,22 |
29 |
21.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,02 |
|
1,030 |
1,045 |
0,992 |
1,020 |
1319 |
21.Jul / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,775 |
1,775 |
1,755 |
1,765 |
6540 |
21.Jul / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
7,90 |
7,95 |
7,80 |
8,25 |
457 |
21.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
1,53 |
1,53 |
1,53 |
1,58 |
500 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,00 |
|
56,70 |
57,20 |
54,90 |
55,60 |
1740 |
21.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,45 |
|
180,50 |
181,50 |
177,75 |
178,75 |
20360 |
21.Jul / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,10 |
23,20 |
23,10 |
23,10 |
77 |
21.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 |
|
+3,19 |
|
39,12 |
42,81 |
39,12 |
42,29 |
141253 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,08 |
|
2,90 |
2,92 |
2,90 |
2,96 |
70 |
21.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
67,20 |
67,60 |
67,20 |
67,60 |
21482 |
21.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
12,00 |
0 |
17.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,10 |
|
16,65 |
16,75 |
16,30 |
16,55 |
4553 |
21.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,80 |
|
422,60 |
423,80 |
419,90 |
421,70 |
24237 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+4,50 |
|
174,00 |
178,00 |
174,00 |
176,80 |
840 |
21.Jul / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,25 |
|
22,85 |
22,85 |
21,85 |
22,05 |
1331 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
0 |
|
71,00 |
72,10 |
70,20 |
71,00 |
553 |
21.Jul / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,55 |
|
12,95 |
13,50 |
12,85 |
13,35 |
11026 |
21.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+5,20 |
|
170,20 |
176,20 |
170,20 |
175,60 |
1563 |
21.Jul / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,36 |
|
25,02 |
25,20 |
24,08 |
24,62 |
44387 |
21.Jul / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,06 |
|
1,900 |
1,995 |
1,860 |
1,950 |
2455 |
21.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,285 |
|
47,81 |
48,89 |
47,67 |
48,15 |
86610 |
21.Jul / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,55 |
|
27,85 |
28,10 |
27,05 |
27,95 |
3248 |
21.Jul / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,08 |
|
6,48 |
6,48 |
6,48 |
6,66 |
40 |
21.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 |
|
-0,54 |
|
58,42 |
58,48 |
57,36 |
57,82 |
67620 |
21.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,53 |
|
47,19 |
47,81 |
47,06 |
47,58 |
85985 |
21.Jul / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,25 |
|
11,10 |
11,10 |
10,25 |
10,80 |
242 |
21.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,04 |
|
2,585 |
2,655 |
2,560 |
2,625 |
33404 |
21.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,48 |
|
30,24 |
30,94 |
30,24 |
30,86 |
9792 |
21.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,10 |
|
79,20 |
79,28 |
78,08 |
78,62 |
7574 |
21.Jul / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,04 |
|
3,20 |
3,24 |
3,17 |
3,21 |
4344 |
21.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,16 |
|
8,68 |
8,68 |
8,40 |
8,56 |
1821 |
21.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,03 |
|
3,17 |
3,23 |
3,15 |
3,23 |
6543 |
21.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,40 |
|
47,90 |
47,90 |
47,10 |
47,60 |
2540 |
21.Jul / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,01 |
|
2,67 |
2,67 |
2,55 |
2,55 |
1856 |
21.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+1,95 |
|
84,30 |
86,35 |
83,90 |
86,05 |
5649 |
21.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 |
|
+0,015 |
|
3,085 |
3,085 |
3,045 |
3,065 |
12945 |
21.Jul / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,06 |
|
2,82 |
2,89 |
2,76 |
2,85 |
4990 |
21.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,015 |
|
1,040 |
1,045 |
1,020 |
1,065 |
2019 |
21.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,46 |
|
57,98 |
58,34 |
56,78 |
58,22 |
1988 |
21.Jul / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
20,80 |
20,80 |
20,50 |
20,60 |
1983 |
21.Jul / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
21.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,30 |
|
23,60 |
24,00 |
23,30 |
23,90 |
2511 |
21.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,00 |
21,00 |
21,00 |
21,00 |
0 |
21.Jul / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-1,14 |
|
28,78 |
28,94 |
27,56 |
27,80 |
41907 |
21.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 |
|
-0,055 |
|
4,105 |
4,130 |
4,000 |
3,975 |
6561 |
21.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,24 |
|
7,26 |
7,52 |
7,26 |
7,44 |
1320 |
21.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
95,40 |
96,00 |
95,30 |
96,00 |
609 |
21.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 |
|
0 |
0 |
0 |
0,0245 |
0 |
20.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+1,00 |
|
36,87 |
37,85 |
36,61 |
37,65 |
92367 |
21.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,70 |
|
71,48 |
72,18 |
70,98 |
71,74 |
5387 |
21.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
59,90 |
59,90 |
60,00 |
8297 |
21.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,25 |
|
57,70 |
58,15 |
56,80 |
57,90 |
16181 |
21.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,00 |
|
42,29 |
43,75 |
42,29 |
43,49 |
91327 |
21.Jul / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
28,20 |
0 |
20.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,10 |
|
38,30 |
38,48 |
38,30 |
38,43 |
9811 |
21.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,22 |
2,26 |
2,22 |
2,26 |
3618 |
21.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,366 |
0 |
15.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,70 |
|
42,05 |
42,45 |
41,00 |
41,30 |
3533 |
21.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,645 |
|
30,550 |
31,205 |
30,550 |
31,020 |
196452 |
21.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,40 |
|
255,70 |
256,30 |
249,70 |
252,80 |
5225 |
21.Jul / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,06 |
|
18,50 |
18,68 |
18,40 |
18,52 |
1103 |
21.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,90 |
|
56,00 |
57,28 |
56,00 |
57,14 |
49368 |
21.Jul / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,12 |
|
18,30 |
18,32 |
18,02 |
18,24 |
11255 |
21.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,185 |
|
9,280 |
9,515 |
9,210 |
9,475 |
230951 |
21.Jul / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,04 |
|
1,47 |
1,59 |
1,47 |
1,52 |
758 |
21.Jul / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,05 |
0 |
20.Jul / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,40 |
|
47,10 |
47,40 |
47,10 |
47,30 |
11 |
21.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,28 |
|
8,30 |
8,52 |
8,20 |
8,30 |
526 |
21.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,09 |
|
44,61 |
45,11 |
44,51 |
44,63 |
6272 |
21.Jul / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+3,00 |
|
74,20 |
77,00 |
74,20 |
76,80 |
2387 |
21.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+3,00 |
|
91,40 |
96,60 |
90,60 |
94,50 |
13375 |
21.Jul / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,15 |
|
21,50 |
21,90 |
21,30 |
21,90 |
24851 |
21.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,01 |
|
1,325 |
1,330 |
1,320 |
1,340 |
9100 |
21.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,04 |
|
3,512 |
3,568 |
3,446 |
3,524 |
35799 |
21.Jul / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,10 |
|
11,60 |
11,60 |
11,60 |
11,80 |
5 |
21.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,35 |
|
27,09 |
27,15 |
26,63 |
26,70 |
338990 |
21.Jul / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,18 |
|
18,16 |
18,38 |
17,94 |
18,30 |
10537 |
21.Jul / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,45 |
|
70,70 |
70,85 |
69,20 |
70,75 |
10968 |
21.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,045 |
|
19,255 |
19,400 |
19,100 |
19,165 |
164994 |
21.Jul / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,07 |
|
14,01 |
14,19 |
13,93 |
14,09 |
40927 |
21.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
7,05 |
7,05 |
7,00 |
7,00 |
540 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
14,40 |
13,90 |
13,90 |
300 |
21.Jul / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+9,00 |
|
152,20 |
160,80 |
152,20 |
160,60 |
1389 |
21.Jul / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,055 |
|
4,815 |
4,865 |
4,805 |
4,845 |
5003 |
21.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,08 |
|
1,68 |
1,75 |
1,68 |
1,77 |
2218 |
21.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,015 |
|
1,170 |
1,195 |
1,130 |
1,175 |
8173 |
21.Jul / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
69,80 |
70,60 |
68,00 |
69,80 |
350 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,45 |
|
36,90 |
36,90 |
36,05 |
36,45 |
2023 |
21.Jul / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
16,57 |
16,71 |
16,41 |
16,60 |
21828 |
21.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,08 |
|
3,588 |
3,640 |
3,472 |
3,518 |
328896 |
21.Jul / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,06 |
|
2,72 |
2,78 |
2,72 |
2,78 |
0 |
21.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,90 |
11,10 |
10,50 |
10,80 |
51 |
21.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,20 |
|
40,30 |
40,30 |
39,35 |
39,70 |
20333 |
21.Jul / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
52,00 |
52,00 |
51,50 |
52,50 |
141 |
21.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+1,36 |
|
35,06 |
36,80 |
34,74 |
36,56 |
12029 |
21.Jul / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,26 |
0 |
20.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,50 |
|
11,70 |
11,75 |
11,40 |
11,35 |
4106 |
21.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+2,00 |
|
66,80 |
68,95 |
66,80 |
68,80 |
6429 |
21.Jul / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,40 |
|
65,80 |
66,60 |
65,20 |
66,45 |
8449 |
21.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,22 |
|
24,22 |
24,26 |
23,74 |
23,90 |
57644 |
21.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+1,13 |
|
42,30 |
43,32 |
42,30 |
43,27 |
25850 |
21.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,81 |
|
43,09 |
43,99 |
42,81 |
43,81 |
37969 |
21.Jul / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,08 |
|
4,40 |
4,80 |
4,40 |
4,76 |
21 |
21.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
0 |
|
32,85 |
33,60 |
32,55 |
33,25 |
4872 |
21.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,06 |
|
39,58 |
39,58 |
39,10 |
39,54 |
2644 |
21.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,041 |
|
0,340 |
0,378 |
0,301 |
0,342 |
136 |
21.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,05 |
|
59,35 |
59,45 |
58,55 |
59,40 |
3405 |
21.Jul / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
540 |
540 |
0 |
21.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,78 |
|
28,00 |
28,22 |
26,80 |
27,20 |
25580 |
21.Jul / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,10 |
|
13,45 |
13,45 |
13,25 |
13,35 |
1821 |
21.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,20 |
|
20,90 |
21,00 |
20,65 |
20,95 |
3055 |
21.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0022 |
|
0,0236 |
0,0236 |
0,0192 |
0,0214 |
10908 |
21.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
11,80 |
12,00 |
11,50 |
11,40 |
3067 |
21.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,02 |
|
12,16 |
12,16 |
11,96 |
11,98 |
8119 |
21.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,02 |
|
6,36 |
6,46 |
6,36 |
6,48 |
1466 |
21.Jul / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,05 |
|
4,465 |
4,485 |
4,415 |
4,455 |
23261 |
21.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,60 |
21,90 |
21,60 |
21,70 |
1863 |
21.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-6,00 |
|
252,40 |
253,60 |
245,80 |
246,40 |
23713 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,80 |
|
122,60 |
126,30 |
122,60 |
125,70 |
1200 |
21.Jul / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,30 |
|
17,55 |
19,00 |
17,55 |
18,40 |
4407 |
21.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-1 |
|
128 |
128 |
126 |
127 |
0 |
21.Jul / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,15 |
|
170,40 |
171,90 |
169,20 |
171,25 |
10651 |
21.Jul / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,02 |
|
2,46 |
2,55 |
2,42 |
2,50 |
7520 |
21.Jul / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,033 |
|
1,335 |
1,389 |
1,335 |
1,368 |
318160 |
21.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
71,40 |
71,40 |
71,40 |
71,70 |
1 |
21.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,032 |
|
3,660 |
3,749 |
3,500 |
3,695 |
187046 |
21.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,45 |
|
71,25 |
71,25 |
70,30 |
70,65 |
3054 |
21.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,22 |
|
75,10 |
75,32 |
74,22 |
74,80 |
6959 |
21.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,00 |
|
74,76 |
77,58 |
74,54 |
76,50 |
52493 |
21.Jul / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,04 |
|
0,835 |
0,835 |
0,755 |
0,800 |
3362 |
21.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+9,40 |
|
455,20 |
467,20 |
453,00 |
465,00 |
3649 |
21.Jul / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,80 |
|
79,80 |
80,70 |
79,10 |
80,30 |
1835 |
21.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,10 |
|
37,99 |
38,19 |
37,81 |
37,90 |
6797 |
21.Jul / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,00 |
|
87,45 |
88,95 |
86,75 |
87,40 |
1116 |
21.Jul / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,25 |
|
27,70 |
27,85 |
27,35 |
27,45 |
1420 |
21.Jul / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,10 |
|
6,70 |
6,70 |
6,70 |
6,80 |
200 |
21.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+4,69 |
|
64,99 |
68,39 |
64,62 |
68,03 |
206188 |
21.Jul / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,30 |
|
48,85 |
48,85 |
48,05 |
48,60 |
182 |
21.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,34 |
|
7,86 |
8,00 |
7,50 |
7,76 |
7708 |
21.Jul / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,14 |
|
1,890 |
1,975 |
1,790 |
1,825 |
18643 |
21.Jul / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,041 |
|
0,293 |
0,371 |
0,293 |
0,332 |
600 |
21.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,05 |
|
1,545 |
1,565 |
1,545 |
1,615 |
17 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,22 |
|
30,58 |
30,70 |
29,94 |
30,28 |
9654 |
21.Jul / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,30 |
|
22,00 |
22,50 |
22,00 |
22,20 |
7234 |
21.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,98 |
|
38,74 |
40,52 |
38,66 |
40,50 |
18181 |
21.Jul / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,80 |
|
55,20 |
55,20 |
53,90 |
54,40 |
2178 |
21.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,16 |
|
23,98 |
25,00 |
23,12 |
24,88 |
76853 |
21.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,09 |
|
14,20 |
14,26 |
13,91 |
13,98 |
31953 |
21.Jul / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,075 |
|
1,760 |
1,870 |
1,760 |
1,865 |
2673 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8,00 |
8,00 |
8,00 |
8,00 |
0 |
21.Jul / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,88 |
0 |
20.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,30 |
|
40,01 |
41,33 |
39,71 |
41,12 |
5118 |
21.Jul / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,02 |
|
2,90 |
2,96 |
2,90 |
2,94 |
1050 |
21.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
12,26 |
12,32 |
12,26 |
12,32 |
23417 |
21.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,12 |
|
13,24 |
13,24 |
12,76 |
12,86 |
1962 |
21.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,60 |
|
101,40 |
102,20 |
100,90 |
102,40 |
767 |
21.Jul / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,01 |
|
8,62 |
8,62 |
8,45 |
8,43 |
2479 |
21.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,022 |
|
0,205 |
0,240 |
0,200 |
0,205 |
191379 |
21.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
109,60 |
110,80 |
108,40 |
110,60 |
3316 |
21.Jul / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+18 |
|
920 |
934 |
920 |
944 |
47 |
21.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+7 |
|
809 |
814 |
796 |
811 |
184 |
21.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,30 |
|
72,60 |
73,00 |
72,10 |
72,70 |
1401 |
21.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,43 |
|
14,88 |
15,37 |
14,56 |
15,25 |
73703 |
21.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,40 |
|
52,75 |
52,75 |
51,45 |
52,25 |
17076 |
21.Jul / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,10 |
|
13,55 |
13,60 |
13,25 |
13,25 |
4209 |
21.Jul / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,01 |
|
0,18 |
0,19 |
0,17 |
0,19 |
0 |
21.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+2,05 |
|
14,95 |
17,15 |
14,95 |
16,80 |
70447 |
21.Jul / 22:25 |
| LS TELCOM AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,02 |
0 |
20.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-1,40 |
|
23,60 |
23,60 |
23,00 |
23,40 |
1728 |
21.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,142 |
|
8,824 |
9,048 |
8,780 |
8,968 |
264301 |
21.Jul / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
21.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,00 |
|
173,00 |
176,50 |
173,00 |
176,00 |
404 |
21.Jul / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
14,40 |
14,40 |
14,35 |
14,20 |
239 |
21.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,05 |
|
0,855 |
0,960 |
0,855 |
0,915 |
45 |
21.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,54 |
0 |
20.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
+4,40 |
|
173,20 |
176,40 |
171,60 |
175,60 |
408 |
21.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,04 |
|
4,10 |
4,10 |
4,10 |
4,14 |
2 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,22 |
|
12,52 |
12,60 |
12,48 |
12,54 |
2015 |
21.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,25 |
|
45,170 |
45,345 |
44,660 |
44,885 |
114370 |
21.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,40 |
|
133,95 |
136,00 |
130,35 |
134,15 |
9326 |
21.Jul / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,10 |
|
5,05 |
5,10 |
4,70 |
4,86 |
0 |
21.Jul / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,20 |
|
24,40 |
24,40 |
24,00 |
24,20 |
14 |
21.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,015 |
|
1,135 |
1,260 |
1,135 |
1,150 |
5364 |
21.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,01 |
|
7,58 |
7,58 |
7,51 |
7,53 |
3716 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,20 |
|
334,20 |
339,00 |
332,60 |
338,10 |
2792 |
21.Jul / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,64 |
0 |
20.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-13,60 |
|
516,40 |
516,40 |
500,00 |
501,60 |
23322 |
21.Jul / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,35 |
|
26,85 |
27,70 |
26,85 |
27,35 |
13886 |
21.Jul / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,10 |
30,30 |
30,00 |
30,30 |
1084 |
21.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,05 |
|
75,65 |
76,45 |
75,20 |
75,95 |
2193 |
21.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,30 |
|
56,05 |
56,20 |
54,25 |
54,55 |
7675 |
21.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 |
|
-0,17 |
|
3,84 |
3,84 |
3,58 |
3,68 |
356 |
21.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,058 |
|
1,466 |
1,568 |
1,466 |
1,478 |
463 |
21.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,34 |
|
41,12 |
41,88 |
40,60 |
41,68 |
35696 |
21.Jul / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,20 |
|
16,40 |
16,40 |
16,10 |
16,30 |
0 |
21.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,02 |
|
18,40 |
18,52 |
18,24 |
18,38 |
3413 |
21.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+3,50 |
|
246,50 |
250,00 |
242,00 |
246,50 |
2296 |
21.Jul / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,10 |
|
4,82 |
4,82 |
4,82 |
4,74 |
2 |
21.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,20 |
18,60 |
18,20 |
18,60 |
0 |
21.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,006 |
|
0,0605 |
0,0605 |
0,0605 |
0,0665 |
1053 |
21.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
1,50 |
1,50 |
1,50 |
1,50 |
0 |
21.Jul / 10:43 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,045 |
|
1,570 |
1,570 |
1,570 |
1,615 |
567 |
21.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,03 |
|
7,45 |
7,45 |
7,33 |
7,44 |
13638 |
21.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,35 |
0,40 |
0,35 |
0,35 |
0 |
21.Jul / 18:31 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,40 |
|
164,20 |
164,60 |
164,00 |
164,40 |
94 |
21.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,10 |
|
2,34 |
2,40 |
2,20 |
2,32 |
1563 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,440 |
0,448 |
0,440 |
0,440 |
0 |
21.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
21.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,08 |
|
10,72 |
10,82 |
10,52 |
10,64 |
3486 |
21.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,14 |
|
27,49 |
27,58 |
27,17 |
27,48 |
19136 |
21.Jul / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,04 |
|
8,24 |
8,32 |
8,24 |
8,34 |
2454 |
21.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,04 |
|
3,568 |
3,648 |
3,556 |
3,632 |
10358 |
21.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,60 |
|
45,00 |
45,60 |
44,90 |
45,80 |
474 |
21.Jul / 22:25 |
| PUMA SE |
TRADE |
|
-0,48 |
|
29,24 |
29,47 |
28,70 |
28,84 |
49329 |
21.Jul / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+2,02 |
|
36,50 |
38,26 |
36,50 |
38,00 |
9225 |
21.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
22,40 |
23,20 |
22,40 |
23,00 |
1001 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
13,70 |
13,70 |
13,50 |
13,60 |
2596 |
21.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
+1,50 |
|
636,50 |
637,00 |
621,50 |
627,00 |
268 |
21.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
1,08 |
1,08 |
1,08 |
1,09 |
150 |
21.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+15,80 |
|
991,70 |
1017,80 |
985,50 |
1001,60 |
35952 |
21.Jul / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
12,80 |
0 |
20.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,02 |
|
2,70 |
2,70 |
2,68 |
2,72 |
1700 |
21.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,62 |
|
57,90 |
58,80 |
57,72 |
58,34 |
94469 |
21.Jul / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,34 |
|
19,98 |
20,20 |
19,98 |
20,35 |
1065 |
21.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,60 |
|
56,15 |
56,15 |
53,85 |
55,20 |
15821 |
21.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
-2,66 |
|
138,90 |
138,90 |
135,40 |
135,86 |
106887 |
21.Jul / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-10,60 |
|
188,80 |
189,00 |
172,40 |
177,40 |
1485 |
21.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-17,80 |
|
236,50 |
237,20 |
212,30 |
219,70 |
14703 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
13,70 |
13,80 |
13,60 |
13,75 |
1452 |
21.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,20 |
|
20,70 |
20,75 |
19,92 |
20,20 |
12723 |
21.Jul / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,14 |
|
5,42 |
5,44 |
5,10 |
5,32 |
3588 |
21.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,05 |
|
72,05 |
72,60 |
70,00 |
70,80 |
16870 |
21.Jul / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-3,60 |
|
162,40 |
164,00 |
160,00 |
161,40 |
1364 |
21.Jul / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,25 |
|
14,20 |
14,50 |
14,20 |
14,40 |
132 |
21.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,58 |
|
18,96 |
19,64 |
18,96 |
19,58 |
3297 |
21.Jul / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,05 |
|
3,950 |
4,075 |
3,915 |
4,045 |
31174 |
21.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+8,30 |
|
264,40 |
271,20 |
264,40 |
270,70 |
24690 |
21.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+6,80 |
|
153,98 |
159,00 |
153,50 |
158,60 |
157993 |
21.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,24 |
|
35,38 |
35,47 |
34,32 |
34,72 |
40805 |
21.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+3,20 |
|
83,05 |
85,60 |
81,35 |
85,15 |
16012 |
21.Jul / 22:25 |
| SIMONA AG O.N. |
STG |
|
+1,50 |
|
65,50 |
66,50 |
65,00 |
66,50 |
46 |
21.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,22 |
|
7,50 |
7,88 |
7,26 |
7,88 |
11279 |
21.Jul / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,01 |
|
0,125 |
0,140 |
0,125 |
0,140 |
0 |
21.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,35 |
|
71,30 |
71,30 |
69,70 |
70,20 |
7644 |
21.Jul / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-1,50 |
|
61,40 |
61,50 |
60,10 |
60,30 |
3629 |
21.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,75 |
|
59,90 |
60,85 |
57,35 |
60,25 |
23153 |
21.Jul / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,40 |
|
81,00 |
81,00 |
81,00 |
81,40 |
30 |
21.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,07 |
|
2,28 |
2,45 |
2,28 |
2,40 |
355 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,005 |
0 |
20.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,24 |
|
16,00 |
16,02 |
15,66 |
15,80 |
2569 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,80 |
|
93,60 |
94,80 |
93,60 |
94,90 |
249 |
21.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,38 |
|
19,02 |
19,02 |
18,62 |
18,98 |
894 |
21.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,24 |
|
35,98 |
35,98 |
35,28 |
35,60 |
1680 |
21.Jul / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,04 |
|
2,66 |
2,85 |
2,66 |
2,81 |
100 |
21.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,32 |
|
11,62 |
11,62 |
11,00 |
11,30 |
17063 |
21.Jul / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+6,55 |
|
79,45 |
84,25 |
78,25 |
83,50 |
16387 |
21.Jul / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,20 |
|
9,80 |
9,80 |
9,75 |
9,75 |
110 |
21.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,76 |
|
88,36 |
88,74 |
87,24 |
87,80 |
5233 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,045 |
|
1,275 |
1,280 |
1,235 |
1,255 |
1374 |
21.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,21 |
|
13,05 |
13,22 |
12,92 |
13,13 |
63845 |
21.Jul / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,06 |
|
2,220 |
2,290 |
2,200 |
2,225 |
7155 |
21.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,60 |
|
113,10 |
113,30 |
108,10 |
110,50 |
6471 |
21.Jul / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,01 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
21.Jul / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,04 |
|
5,805 |
5,855 |
5,730 |
5,825 |
85331 |
21.Jul / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,30 |
|
29,60 |
29,60 |
29,05 |
29,35 |
2985 |
21.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 |
|
0 |
0 |
0 |
0,0100 |
0 |
15.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,175 |
|
11,920 |
12,235 |
11,920 |
12,100 |
158079 |
21.Jul / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,025 |
|
7,695 |
7,790 |
7,525 |
7,725 |
7763 |
21.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+1,16 |
|
35,20 |
36,40 |
35,20 |
36,22 |
12824 |
21.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,006 |
|
0,120 |
0,120 |
0,120 |
0,118 |
4500 |
21.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,35 |
|
43,65 |
43,90 |
42,65 |
43,25 |
1302 |
21.Jul / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,05 |
|
0,904 |
0,994 |
0,902 |
0,938 |
4135 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,10 |
|
23,96 |
24,16 |
23,64 |
23,94 |
8434 |
21.Jul / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,20 |
|
60,00 |
61,60 |
59,00 |
59,80 |
471 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,52 |
|
33,20 |
33,30 |
32,20 |
32,64 |
28822 |
21.Jul / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,15 |
|
15,60 |
15,95 |
15,50 |
15,95 |
5895 |
21.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,23 |
|
4,94 |
4,94 |
4,75 |
4,98 |
4314 |
21.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,07 |
|
3,03 |
3,03 |
2,85 |
2,86 |
2101 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,25 |
|
74,60 |
75,25 |
74,20 |
74,70 |
3682 |
21.Jul / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,36 |
|
72,48 |
73,28 |
72,08 |
72,56 |
24519 |
21.Jul / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,005 |
|
3,75 |
3,90 |
3,75 |
3,87 |
281 |
21.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,09 |
|
20,79 |
20,93 |
20,63 |
20,78 |
181131 |
21.Jul / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,60 |
|
59,95 |
60,95 |
59,50 |
60,05 |
3543 |
21.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,80 |
|
87,50 |
88,10 |
84,40 |
86,05 |
11383 |
21.Jul / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,40 |
|
20,15 |
20,65 |
20,15 |
20,55 |
4625 |
21.Jul / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,50 |
8,50 |
8,50 |
8,50 |
0 |
21.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
37,50 |
38,00 |
37,30 |
37,40 |
431 |
21.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 |
|
15,70 |
15,70 |
15,40 |
15,50 |
535 |
21.Jul / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
+4,90 |
|
19,90 |
24,80 |
19,90 |
24,80 |
1 |
21.Jul / 13:06 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0305 |
|
0,1705 |
0,1705 |
0,1705 |
0,2010 |
1512 |
21.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,38 |
|
14,96 |
14,96 |
14,60 |
14,66 |
7911 |
21.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,20 |
|
5,82 |
6,16 |
5,82 |
5,96 |
71 |
21.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,002 |
|
0,354 |
0,354 |
0,312 |
0,312 |
0 |
21.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,01 |
|
28,51 |
28,59 |
27,83 |
28,31 |
72367 |
21.Jul / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,30 |
|
43,80 |
44,60 |
43,80 |
44,20 |
561 |
21.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
