| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
22,20 |
22,50 |
21,30 |
22,60 |
7907 |
12.Mai / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,550 |
0,550 |
0,520 |
0,535 |
6274 |
12.Mai / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
8,36 |
8,36 |
8,26 |
8,30 |
545 |
12.Mai / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
+0,005 |
|
1,155 |
1,155 |
1,120 |
1,140 |
15765 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,025 |
|
1,870 |
1,885 |
1,865 |
1,885 |
16241 |
12.Mai / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,20 |
|
7,40 |
7,40 |
7,40 |
7,45 |
414 |
12.Mai / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
2,08 |
2,08 |
2,02 |
2,06 |
7702 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,50 |
|
57,40 |
58,30 |
55,80 |
57,20 |
3038 |
12.Mai / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,10 |
|
141,00 |
143,65 |
140,00 |
142,05 |
31006 |
12.Mai / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,20 |
|
23,00 |
23,10 |
22,90 |
23,00 |
307 |
12.Mai / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,003 |
|
0,0095 |
0,0095 |
0,0095 |
0,0125 |
1418 |
12.Mai / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,75 |
|
47,55 |
47,96 |
44,82 |
46,70 |
185227 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,02 |
|
2,90 |
2,90 |
2,78 |
2,78 |
8 |
12.Mai / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+1,30 |
|
32,30 |
34,50 |
32,30 |
34,20 |
997 |
12.Mai / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,20 |
|
10,30 |
10,70 |
10,30 |
10,90 |
524 |
12.Mai / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,25 |
|
15,55 |
15,80 |
15,05 |
15,60 |
7537 |
12.Mai / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,10 |
|
368,40 |
370,90 |
366,70 |
369,40 |
59450 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,00 |
|
163,90 |
166,30 |
163,40 |
165,30 |
1823 |
12.Mai / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,25 |
|
24,45 |
24,45 |
23,45 |
24,00 |
3040 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,90 |
|
73,50 |
74,00 |
71,60 |
72,90 |
5124 |
12.Mai / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,10 |
|
12,50 |
12,90 |
12,35 |
12,95 |
9166 |
12.Mai / 22:25 |
| AURUBIS AG |
TRADE |
|
+4,00 |
|
194,90 |
200,80 |
191,30 |
197,80 |
11750 |
12.Mai / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,14 |
|
18,60 |
18,60 |
17,77 |
18,33 |
63466 |
12.Mai / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,04 |
|
1,905 |
2,010 |
1,905 |
1,965 |
2757 |
12.Mai / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,11 |
|
53,12 |
53,93 |
52,99 |
53,33 |
157872 |
12.Mai / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-1,25 |
|
24,45 |
24,50 |
23,15 |
23,30 |
9873 |
12.Mai / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,16 |
|
6,72 |
6,72 |
6,46 |
6,60 |
2503 |
12.Mai / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,20 |
|
80,60 |
80,95 |
79,60 |
81,00 |
44501 |
12.Mai / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,04 |
|
80,48 |
81,26 |
79,78 |
80,82 |
128217 |
12.Mai / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+1,47 |
|
36,95 |
39,62 |
36,95 |
38,59 |
331941 |
12.Mai / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-1,25 |
|
14,45 |
14,45 |
13,00 |
13,05 |
107 |
12.Mai / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,075 |
|
2,750 |
2,755 |
2,630 |
2,705 |
25870 |
12.Mai / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,64 |
|
31,26 |
31,52 |
30,64 |
30,86 |
16803 |
12.Mai / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,58 |
|
70,02 |
71,44 |
69,82 |
71,16 |
18694 |
12.Mai / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,14 |
|
3,51 |
3,71 |
3,42 |
3,58 |
4004 |
12.Mai / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,54 |
|
10,10 |
10,20 |
9,62 |
9,80 |
10372 |
12.Mai / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,09 |
|
2,71 |
2,74 |
2,60 |
2,66 |
15201 |
12.Mai / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,40 |
|
51,20 |
52,40 |
50,80 |
51,40 |
6442 |
12.Mai / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,02 |
|
2,84 |
2,84 |
2,80 |
2,81 |
1400 |
12.Mai / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-3,75 |
|
101,10 |
101,10 |
97,10 |
98,10 |
4767 |
12.Mai / 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 |
|
-0,045 |
|
3,025 |
3,060 |
2,980 |
3,015 |
104381 |
12.Mai / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,12 |
|
3,42 |
3,49 |
3,18 |
3,33 |
33609 |
12.Mai / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,07 |
|
1,335 |
1,335 |
1,185 |
1,275 |
56549 |
12.Mai / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,66 |
|
62,62 |
63,32 |
61,82 |
62,20 |
16662 |
12.Mai / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,05 |
|
18,35 |
18,65 |
18,35 |
18,65 |
414 |
12.Mai / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
12.Mai / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,55 |
|
26,05 |
26,05 |
25,30 |
25,70 |
5686 |
12.Mai / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
22,40 |
22,40 |
22,20 |
22,40 |
50 |
12.Mai / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+2,34 |
|
25,54 |
29,10 |
24,20 |
28,52 |
205675 |
12.Mai / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,060 |
0 |
11.Mai / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,03 |
|
4,165 |
4,165 |
4,165 |
4,180 |
450 |
12.Mai / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,30 |
|
6,66 |
6,98 |
6,66 |
6,76 |
13677 |
12.Mai / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,10 |
|
98,90 |
98,90 |
95,50 |
98,00 |
2274 |
12.Mai / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
-0,002 |
|
0,4980 |
0,4980 |
0,4405 |
0,4765 |
1398 |
12.Mai / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,003 |
|
0,0140 |
0,0140 |
0,0140 |
0,0170 |
500 |
12.Mai / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,03 |
|
35,74 |
35,98 |
35,12 |
35,88 |
198772 |
12.Mai / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,22 |
|
68,70 |
69,40 |
68,18 |
69,18 |
9334 |
12.Mai / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,70 |
59,90 |
59,60 |
59,80 |
3840 |
12.Mai / 22:25 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,40 |
|
55,10 |
55,75 |
54,00 |
55,45 |
15278 |
12.Mai / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,72 |
|
40,17 |
40,24 |
39,20 |
39,45 |
95344 |
12.Mai / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,80 |
|
28,00 |
28,00 |
27,60 |
28,00 |
204 |
12.Mai / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,27 |
|
22,96 |
24,86 |
22,36 |
24,33 |
397682 |
12.Mai / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,10 |
|
2,58 |
2,58 |
2,38 |
2,52 |
14851 |
12.Mai / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,006 |
|
0,358 |
0,358 |
0,358 |
0,364 |
100 |
12.Mai / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,50 |
|
46,50 |
47,05 |
46,05 |
46,30 |
2632 |
12.Mai / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,095 |
|
26,905 |
27,100 |
26,530 |
27,050 |
302623 |
12.Mai / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,10 |
|
246,80 |
251,30 |
246,20 |
250,40 |
7593 |
12.Mai / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,32 |
|
20,15 |
20,15 |
19,48 |
19,58 |
3712 |
12.Mai / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,02 |
|
46,99 |
47,90 |
46,81 |
47,38 |
56636 |
12.Mai / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,40 |
|
20,20 |
20,20 |
19,80 |
19,90 |
6748 |
12.Mai / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,02 |
|
10,63 |
10,85 |
10,59 |
10,75 |
114377 |
12.Mai / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,07 |
|
1,635 |
1,750 |
1,620 |
1,680 |
2414 |
12.Mai / 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 |
8,50 |
0 |
11.Mai / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,20 |
|
48,30 |
48,30 |
48,00 |
48,10 |
191 |
12.Mai / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,08 |
|
9,58 |
9,58 |
9,26 |
9,42 |
410 |
12.Mai / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,05 |
|
44,20 |
45,69 |
44,20 |
44,86 |
91629 |
12.Mai / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-2,20 |
|
69,60 |
70,20 |
66,60 |
67,40 |
1586 |
12.Mai / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-3,40 |
|
88,40 |
88,50 |
85,10 |
85,40 |
1709 |
12.Mai / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,10 |
|
25,10 |
25,40 |
25,05 |
25,15 |
3558 |
12.Mai / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,05 |
|
1,580 |
1,580 |
1,480 |
1,540 |
4050 |
12.Mai / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,146 |
|
3,406 |
3,406 |
3,192 |
3,222 |
271299 |
12.Mai / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
12,50 |
12,50 |
12,30 |
12,40 |
22 |
12.Mai / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,05 |
|
27,51 |
27,79 |
27,31 |
27,67 |
479736 |
12.Mai / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,55 |
|
21,70 |
22,60 |
21,10 |
21,90 |
32433 |
12.Mai / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,85 |
|
60,05 |
60,55 |
59,45 |
59,80 |
22306 |
12.Mai / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,07 |
|
18,195 |
18,255 |
18,015 |
18,115 |
236248 |
12.Mai / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,25 |
|
15,51 |
15,69 |
14,50 |
15,00 |
22901 |
12.Mai / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
7,90 |
7,90 |
7,90 |
8,15 |
1 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-1,00 |
|
13,90 |
14,30 |
13,00 |
13,30 |
0 |
12.Mai / 17:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-7,60 |
|
177,20 |
182,60 |
167,00 |
169,20 |
15979 |
12.Mai / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,14 |
|
5,83 |
6,12 |
5,75 |
5,84 |
10767 |
12.Mai / 22:25 |
| ELUMEO SE |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,92 |
0 |
11.Mai / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,235 |
|
1,250 |
1,450 |
1,175 |
1,370 |
58372 |
12.Mai / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,80 |
|
69,60 |
69,60 |
68,20 |
69,40 |
398 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,05 |
|
43,60 |
44,45 |
42,55 |
42,90 |
10440 |
12.Mai / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,36 |
|
17,87 |
17,89 |
17,37 |
17,59 |
68045 |
12.Mai / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,255 |
|
5,175 |
5,240 |
4,850 |
4,926 |
487098 |
12.Mai / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,08 |
|
2,76 |
2,76 |
2,68 |
2,68 |
0 |
12.Mai / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
11,80 |
11,80 |
11,60 |
11,60 |
52 |
12.Mai / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,30 |
|
41,80 |
41,85 |
41,35 |
41,50 |
18802 |
12.Mai / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
54,00 |
0 |
07.Mai / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,40 |
|
30,48 |
31,00 |
30,02 |
30,30 |
14231 |
12.Mai / 22:25 |
| FORIS AG |
TRADE |
|
+0,06 |
|
3,22 |
3,22 |
3,22 |
3,18 |
7 |
12.Mai / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
10,60 |
10,60 |
10,25 |
10,35 |
1744 |
12.Mai / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-12,40 |
|
82,00 |
82,00 |
69,80 |
70,55 |
23662 |
12.Mai / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,55 |
|
69,40 |
69,90 |
68,85 |
70,10 |
2827 |
12.Mai / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,34 |
|
27,70 |
27,70 |
27,12 |
27,36 |
408903 |
12.Mai / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,69 |
|
37,11 |
38,30 |
37,11 |
37,96 |
17897 |
12.Mai / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,04 |
|
40,07 |
40,07 |
39,17 |
39,84 |
49120 |
12.Mai / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,26 |
|
4,56 |
4,98 |
4,56 |
4,76 |
736 |
12.Mai / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,20 |
|
30,90 |
31,00 |
30,20 |
30,65 |
4378 |
12.Mai / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,18 |
|
37,46 |
37,72 |
37,24 |
37,50 |
5401 |
12.Mai / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,019 |
|
0,346 |
0,366 |
0,345 |
0,325 |
11312 |
12.Mai / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,20 |
|
57,40 |
57,40 |
55,50 |
56,50 |
18226 |
12.Mai / 22:25 |
| GELSENWASSER AG |
STG |
|
-5 |
|
550 |
555 |
540 |
555 |
0 |
12.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,78 |
|
27,84 |
28,82 |
27,58 |
28,48 |
121163 |
12.Mai / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
14,85 |
14,90 |
14,55 |
14,55 |
2974 |
12.Mai / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-1,05 |
|
21,25 |
21,45 |
20,40 |
20,50 |
19223 |
12.Mai / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,003 |
|
0,0214 |
0,0272 |
0,0214 |
0,0242 |
377 |
12.Mai / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
8,10 |
8,10 |
8,10 |
8,10 |
400 |
12.Mai / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,14 |
|
12,20 |
12,46 |
12,06 |
12,38 |
52392 |
12.Mai / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,48 |
|
4,46 |
4,88 |
4,24 |
4,66 |
9328 |
12.Mai / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
5,14 |
5,14 |
5,05 |
5,13 |
81202 |
12.Mai / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,70 |
21,50 |
21,70 |
3112 |
12.Mai / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,00 |
|
237,40 |
239,60 |
233,20 |
235,40 |
38444 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,50 |
|
116,00 |
118,20 |
115,90 |
117,50 |
2118 |
12.Mai / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,30 |
|
20,40 |
20,40 |
19,85 |
19,95 |
1011 |
12.Mai / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
206 |
208 |
206 |
206 |
0 |
12.Mai / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,00 |
|
184,05 |
189,20 |
182,90 |
186,40 |
21238 |
12.Mai / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
0 |
|
2,73 |
2,79 |
2,70 |
2,77 |
1724 |
12.Mai / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,018 |
|
1,410 |
1,425 |
1,391 |
1,396 |
532464 |
12.Mai / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,00 |
|
71,10 |
72,10 |
71,10 |
71,80 |
188 |
12.Mai / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,184 |
|
4,155 |
4,167 |
3,992 |
4,088 |
188529 |
12.Mai / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,30 |
|
59,20 |
59,90 |
59,05 |
59,70 |
2335 |
12.Mai / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,56 |
|
63,02 |
63,96 |
62,88 |
63,42 |
16379 |
12.Mai / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,30 |
|
70,58 |
72,30 |
69,50 |
71,98 |
53792 |
12.Mai / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,025 |
|
0,905 |
1,010 |
0,905 |
0,975 |
6232 |
12.Mai / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-35,00 |
|
532,00 |
534,50 |
494,00 |
500,50 |
28699 |
12.Mai / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,00 |
|
78,60 |
79,70 |
77,80 |
77,90 |
2619 |
12.Mai / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,43 |
|
36,11 |
36,23 |
35,59 |
36,13 |
5968 |
12.Mai / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,00 |
|
78,00 |
79,45 |
75,80 |
78,65 |
5323 |
12.Mai / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,60 |
|
31,85 |
31,85 |
30,55 |
31,40 |
14458 |
12.Mai / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
7,00 |
0 |
11.Mai / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-2,56 |
|
61,21 |
61,37 |
57,59 |
59,30 |
241871 |
12.Mai / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-2,00 |
|
52,60 |
52,80 |
50,00 |
50,30 |
2836 |
12.Mai / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,32 |
|
8,64 |
8,92 |
8,54 |
8,80 |
115 |
12.Mai / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,01 |
|
1,090 |
1,090 |
1,035 |
1,080 |
12571 |
12.Mai / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,055 |
|
0,345 |
0,345 |
0,345 |
0,400 |
20 |
12.Mai / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,04 |
|
1,980 |
1,980 |
1,980 |
2,020 |
544 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+2,48 |
|
28,08 |
30,86 |
27,90 |
30,48 |
107200 |
12.Mai / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,50 |
|
19,20 |
19,20 |
18,50 |
18,70 |
1983 |
12.Mai / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+2,46 |
|
36,60 |
41,84 |
36,60 |
39,38 |
136840 |
12.Mai / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,20 |
|
52,30 |
52,30 |
52,00 |
52,10 |
428 |
12.Mai / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,34 |
|
25,54 |
25,64 |
24,96 |
25,28 |
34200 |
12.Mai / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,31 |
|
15,02 |
15,68 |
15,02 |
15,51 |
40903 |
12.Mai / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
+0,065 |
|
1,820 |
1,995 |
1,770 |
1,910 |
642 |
12.Mai / 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 |
12.Mai / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
1,75 |
1,75 |
1,75 |
1,74 |
9400 |
12.Mai / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,00 |
|
46,92 |
46,92 |
45,69 |
46,14 |
9136 |
12.Mai / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,04 |
|
2,98 |
2,98 |
2,98 |
2,92 |
30 |
12.Mai / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,02 |
|
12,54 |
12,60 |
12,48 |
12,50 |
3663 |
12.Mai / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,74 |
|
11,74 |
12,56 |
11,28 |
12,38 |
8009 |
12.Mai / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,50 |
|
102,10 |
103,00 |
101,00 |
101,90 |
544 |
12.Mai / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,49 |
|
8,97 |
9,59 |
8,87 |
9,53 |
6533 |
12.Mai / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,031 |
|
0,349 |
0,369 |
0,335 |
0,340 |
48393 |
12.Mai / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,20 |
|
123,00 |
123,60 |
122,00 |
122,80 |
2031 |
12.Mai / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+2 |
|
852 |
852 |
834 |
840 |
261 |
12.Mai / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-24 |
|
806 |
812 |
770 |
786 |
894 |
12.Mai / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-2,00 |
|
77,50 |
77,50 |
73,20 |
76,40 |
1116 |
12.Mai / 22:25 |
| LANXESS AG |
TRADE |
|
-0,13 |
|
18,42 |
18,50 |
18,03 |
18,15 |
20302 |
12.Mai / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,60 |
|
59,20 |
59,20 |
58,15 |
58,90 |
9489 |
12.Mai / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,30 |
|
16,95 |
17,25 |
16,80 |
17,10 |
2689 |
12.Mai / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,22 |
0,22 |
0,22 |
0,22 |
6950 |
12.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-5,10 |
|
27,50 |
27,50 |
21,60 |
22,80 |
402814 |
12.Mai / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,04 |
|
3,73 |
3,79 |
3,66 |
3,73 |
2763 |
12.Mai / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
0 |
0 |
0 |
17,30 |
0 |
11.Mai / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,12 |
|
8,260 |
8,540 |
8,222 |
8,464 |
1297789 |
12.Mai / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
360 |
360 |
360 |
360 |
0 |
12.Mai / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,50 |
|
157,50 |
161,00 |
155,00 |
159,50 |
792 |
12.Mai / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
14,45 |
14,45 |
14,40 |
14,35 |
554 |
12.Mai / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,05 |
|
0,95 |
1,03 |
0,94 |
0,98 |
2421 |
12.Mai / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,08 |
|
3,88 |
3,99 |
3,88 |
3,89 |
4073 |
12.Mai / 22:25 |
| MBB SE O.N. |
TRADE |
|
-21,70 |
|
216,00 |
216,50 |
193,80 |
195,80 |
1541 |
12.Mai / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,02 |
|
3,56 |
3,60 |
3,54 |
3,60 |
2759 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-1,86 |
|
14,84 |
14,84 |
12,72 |
12,88 |
75194 |
12.Mai / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,05 |
|
49,805 |
50,500 |
49,520 |
50,140 |
105664 |
12.Mai / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,30 |
|
111,85 |
114,70 |
111,70 |
113,30 |
8374 |
12.Mai / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,02 |
|
2,14 |
2,28 |
2,14 |
2,18 |
0 |
12.Mai / 21:55 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,60 |
23,60 |
23,60 |
23,60 |
100 |
12.Mai / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,045 |
|
1,325 |
1,325 |
1,220 |
1,260 |
13199 |
12.Mai / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,16 |
|
7,89 |
7,95 |
7,78 |
7,85 |
21209 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-2,90 |
|
292,50 |
294,80 |
289,40 |
291,70 |
7748 |
12.Mai / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,10 |
|
4,64 |
4,64 |
4,64 |
4,74 |
200 |
12.Mai / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-26,80 |
|
498,60 |
499,60 |
462,70 |
473,10 |
176227 |
12.Mai / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,25 |
|
26,45 |
26,75 |
26,00 |
26,25 |
34357 |
12.Mai / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,50 |
30,60 |
30,40 |
30,70 |
847 |
12.Mai / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,04 |
|
44,12 |
44,18 |
42,30 |
43,42 |
10306 |
12.Mai / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,65 |
|
61,70 |
62,40 |
58,90 |
61,15 |
38730 |
12.Mai / 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 |
|
-0,23 |
|
3,41 |
3,41 |
3,25 |
3,33 |
3109 |
12.Mai / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,004 |
|
1,778 |
1,778 |
1,622 |
1,740 |
1387 |
12.Mai / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,90 |
|
46,78 |
47,18 |
45,76 |
46,34 |
31348 |
12.Mai / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
18,10 |
18,20 |
18,10 |
18,10 |
0 |
12.Mai / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,38 |
|
16,64 |
16,66 |
16,38 |
16,52 |
10468 |
12.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+32,00 |
|
311,00 |
353,50 |
302,50 |
343,00 |
7581 |
12.Mai / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,64 |
0 |
11.Mai / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
20,80 |
21,00 |
20,60 |
20,80 |
0 |
12.Mai / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,019 |
|
0,1100 |
0,1100 |
0,0715 |
0,0955 |
76951 |
12.Mai / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
1,98 |
1,98 |
1,98 |
1,98 |
0 |
12.Mai / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,08 |
|
1,720 |
1,765 |
1,685 |
1,760 |
228 |
12.Mai / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
0 |
|
7,65 |
7,79 |
7,33 |
7,55 |
25918 |
12.Mai / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,30 |
0,30 |
0,30 |
0,30 |
0 |
12.Mai / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
167,80 |
167,80 |
166,80 |
167,20 |
134 |
12.Mai / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,06 |
|
2,90 |
2,90 |
2,90 |
2,90 |
32 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,03 |
|
0,670 |
0,715 |
0,670 |
0,700 |
0 |
12.Mai / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,73 |
1,73 |
1,70 |
1,73 |
0 |
12.Mai / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,30 |
|
9,91 |
9,91 |
9,56 |
9,65 |
14046 |
12.Mai / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,23 |
|
31,90 |
32,38 |
31,81 |
32,14 |
42970 |
12.Mai / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,03 |
|
8,06 |
8,06 |
7,61 |
7,97 |
15513 |
12.Mai / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,114 |
|
3,926 |
3,972 |
3,802 |
3,854 |
69522 |
12.Mai / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,20 |
|
45,10 |
45,50 |
45,10 |
45,30 |
9 |
12.Mai / 22:25 |
| PUMA SE |
TRADE |
|
-0,54 |
|
24,86 |
25,28 |
24,26 |
24,47 |
49080 |
12.Mai / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-3,06 |
|
42,66 |
42,66 |
39,72 |
39,86 |
21498 |
12.Mai / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
26,20 |
26,20 |
26,20 |
26,40 |
50 |
12.Mai / 22:25 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
0 |
|
0,814 |
0,814 |
0,782 |
0,794 |
103969 |
11.Mär / 00:00 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,50 |
|
12,70 |
12,70 |
12,00 |
12,20 |
1141 |
12.Mai / 22:25 |
| RATIONAL AG |
TRADE |
|
0 |
|
636,50 |
646,50 |
636,50 |
643,50 |
273 |
12.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,22 |
1,28 |
1,22 |
1,26 |
700 |
12.Mai / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-18,40 |
|
1183,20 |
1198,80 |
1131,00 |
1162,40 |
71882 |
12.Mai / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
12,60 |
12,70 |
12,40 |
12,40 |
691 |
12.Mai / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,68 |
2,70 |
2,60 |
2,66 |
16619 |
12.Mai / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-1,08 |
|
58,94 |
59,50 |
58,12 |
58,36 |
51140 |
12.Mai / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,48 |
|
19,54 |
19,60 |
19,22 |
19,20 |
2332 |
12.Mai / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+2,75 |
|
50,10 |
55,85 |
49,90 |
53,30 |
43584 |
12.Mai / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,32 |
|
144,32 |
145,24 |
140,84 |
142,44 |
150315 |
12.Mai / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-5,40 |
|
170,20 |
173,60 |
165,60 |
169,60 |
658 |
12.Mai / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-5,10 |
|
213,80 |
219,00 |
205,00 |
211,40 |
5169 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
13,70 |
13,90 |
13,70 |
13,75 |
379 |
12.Mai / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,06 |
|
15,76 |
16,04 |
15,56 |
15,66 |
12479 |
12.Mai / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,14 |
|
7,76 |
8,52 |
7,74 |
8,06 |
11833 |
12.Mai / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+3,15 |
|
70,65 |
74,70 |
68,65 |
73,20 |
17854 |
12.Mai / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,20 |
|
187,80 |
191,60 |
186,60 |
189,20 |
1641 |
12.Mai / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,20 |
|
11,90 |
11,90 |
11,60 |
11,70 |
3416 |
12.Mai / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+2,26 |
|
17,66 |
20,30 |
17,26 |
19,92 |
121366 |
12.Mai / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,13 |
|
4,700 |
4,705 |
4,455 |
4,545 |
82664 |
12.Mai / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,60 |
|
266,90 |
268,20 |
263,15 |
267,70 |
46470 |
12.Mai / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-6,64 |
|
177,22 |
177,22 |
168,02 |
171,34 |
208159 |
12.Mai / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,58 |
|
33,44 |
34,11 |
33,20 |
33,95 |
79941 |
12.Mai / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-5,40 |
|
95,05 |
95,50 |
87,20 |
90,15 |
30758 |
12.Mai / 22:25 |
| SIMONA AG O.N. |
STG |
|
+1,50 |
|
55,00 |
55,00 |
54,50 |
54,50 |
0 |
12.Mai / 14:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,42 |
|
5,00 |
5,04 |
4,50 |
4,61 |
16618 |
12.Mai / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,14 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
12.Mai / 15:50 |
| SIXT SE ST O.N. |
TRADE |
|
-0,30 |
|
69,45 |
69,90 |
68,35 |
68,80 |
8227 |
12.Mai / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,40 |
|
60,00 |
61,00 |
59,80 |
60,80 |
6772 |
12.Mai / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-3,00 |
|
62,85 |
62,85 |
58,25 |
59,30 |
28320 |
12.Mai / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
82,40 |
82,40 |
82,20 |
83,80 |
948 |
12.Mai / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,01 |
|
2,77 |
2,98 |
2,77 |
2,88 |
832 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0045 |
0,0045 |
0,0045 |
0,0070 |
3090 |
12.Mai / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,50 |
|
18,16 |
18,16 |
17,64 |
17,76 |
7690 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,60 |
|
101,00 |
101,00 |
98,60 |
99,40 |
924 |
12.Mai / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,28 |
|
17,54 |
17,54 |
16,90 |
17,14 |
4381 |
12.Mai / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,78 |
|
38,98 |
40,74 |
38,12 |
39,86 |
30542 |
12.Mai / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,15 |
|
3,11 |
3,11 |
3,11 |
3,30 |
15 |
12.Mai / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,26 |
|
11,40 |
11,40 |
10,90 |
11,12 |
54044 |
12.Mai / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-3,00 |
|
86,30 |
88,75 |
81,25 |
83,70 |
40446 |
12.Mai / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
9,90 |
9,90 |
9,90 |
10,00 |
89 |
12.Mai / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,96 |
|
72,68 |
74,46 |
72,40 |
74,26 |
5696 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,02 |
|
1,355 |
1,360 |
1,325 |
1,370 |
6805 |
12.Mai / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,16 |
|
14,78 |
15,06 |
14,46 |
14,99 |
25125 |
12.Mai / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,01 |
|
2,690 |
2,695 |
2,490 |
2,570 |
16468 |
12.Mai / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,00 |
|
106,00 |
106,70 |
104,40 |
105,30 |
32508 |
12.Mai / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,036 |
0,036 |
0,036 |
0,036 |
0 |
12.Mai / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,10 |
|
5,435 |
5,440 |
5,255 |
5,330 |
143501 |
12.Mai / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-3,70 |
|
34,15 |
34,20 |
30,60 |
30,90 |
14511 |
12.Mai / 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 |
|
-0,0055 |
|
0,0080 |
0,0080 |
0,0080 |
0,0135 |
15 |
12.Mai / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,167 |
|
10,015 |
10,395 |
9,768 |
9,940 |
284006 |
12.Mai / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,065 |
|
8,400 |
8,500 |
8,065 |
8,170 |
54037 |
12.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,86 |
|
33,14 |
33,48 |
32,36 |
32,54 |
10512 |
12.Mai / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,006 |
|
0,160 |
0,176 |
0,160 |
0,149 |
7188 |
12.Mai / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,75 |
|
44,20 |
45,10 |
43,50 |
43,65 |
3717 |
12.Mai / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,03 |
|
1,025 |
1,030 |
1,025 |
1,050 |
1259 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+1,38 |
|
26,08 |
27,68 |
24,72 |
27,62 |
15669 |
12.Mai / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,20 |
|
71,80 |
71,80 |
70,00 |
71,20 |
26 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,62 |
|
33,56 |
34,08 |
32,82 |
32,96 |
29182 |
12.Mai / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,15 |
|
16,55 |
16,75 |
16,00 |
16,60 |
11411 |
12.Mai / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,02 |
|
5,10 |
5,14 |
4,40 |
5,04 |
27986 |
12.Mai / 22:25 |
| FAMICORD AG |
TRADE |
|
0 |
|
4,14 |
4,14 |
3,98 |
4,10 |
396 |
12.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,35 |
|
89,85 |
90,00 |
88,80 |
89,25 |
9914 |
12.Mai / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,86 |
|
87,50 |
87,86 |
86,58 |
87,36 |
61788 |
12.Mai / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,245 |
|
3,960 |
3,960 |
3,625 |
3,725 |
7933 |
12.Mai / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,19 |
|
22,39 |
22,61 |
22,08 |
22,33 |
247328 |
12.Mai / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-2,65 |
|
74,05 |
74,30 |
71,15 |
71,55 |
2762 |
12.Mai / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,35 |
|
96,20 |
96,75 |
94,70 |
95,95 |
7287 |
12.Mai / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,06 |
|
19,22 |
19,36 |
18,76 |
19,30 |
17975 |
12.Mai / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,70 |
8,70 |
8,70 |
8,70 |
0 |
12.Mai / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+1,00 |
|
42,30 |
43,50 |
41,50 |
43,30 |
4989 |
12.Mai / 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 |
|
+0,95 |
|
13,55 |
14,90 |
13,55 |
14,80 |
3412 |
12.Mai / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18 |
18 |
18 |
18 |
0 |
12.Mai / 18:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,011 |
|
0,399 |
0,399 |
0,296 |
0,333 |
9503 |
12.Mai / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,14 |
|
15,10 |
15,22 |
14,74 |
14,80 |
15520 |
12.Mai / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,48 |
|
7,42 |
7,42 |
6,60 |
7,00 |
224 |
12.Mai / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,016 |
|
0,430 |
0,480 |
0,382 |
0,432 |
6 |
12.Mai / 21:55 |
| ZALANDO SE |
TRADE |
|
-1,06 |
|
20,070 |
20,170 |
18,615 |
19,170 |
577600 |
12.Mai / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,70 |
|
49,20 |
49,20 |
48,60 |
49,00 |
496 |
12.Mai / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
