| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,08 |
|
10,50 |
10,58 |
10,46 |
10,50 |
12988 |
08.Jun / 17:00 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,97 |
1,02 |
0,97 |
1,01 |
122 |
05.Jun / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
6,20 |
6,20 |
6,20 |
6,20 |
4 |
08.Jun / 12:20 |
| 3U HOLDING AG |
TRADE |
|
-0,02 |
|
2,71 |
2,76 |
2,71 |
2,71 |
17626 |
08.Jun / 16:20 |
| 4SC AG INH. O.N. |
TRADE |
|
-0,32 |
|
4,78 |
4,78 |
4,38 |
4,42 |
9868 |
08.Jun / 15:49 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
3,850 |
3,850 |
3,805 |
3,820 |
10722 |
08.Jun / 16:45 |
| A.I.S. AG |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| A.S.CREATION TAPETEN NA |
TRADE |
 |
+0,10 |
|
12,60 |
12,60 |
12,60 |
12,60 |
252 |
08.Jun / 09:56 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,02 |
|
1,17 |
1,17 |
1,17 |
1,17 |
25 |
08.Jun / 13:12 |
| AAREAL BANK AG |
TRADE |
|
+0,25 |
|
33,70 |
33,95 |
33,55 |
33,95 |
1241 |
08.Jun / 17:20 |
| ABOUT YOU HOLDING SE |
TRADE |
|
+0,106 |
|
4,526 |
4,610 |
4,526 |
4,610 |
9848 |
08.Jun / 17:13 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
+0,12 |
|
1,66 |
1,69 |
1,57 |
1,69 |
1797 |
08.Jun / 16:58 |
| ADESSO SE INH O.N. |
TRADE |
|
+0,40 |
|
116,00 |
117,80 |
116,00 |
116,40 |
73 |
08.Jun / 16:33 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,34 |
|
158,74 |
159,92 |
158,00 |
159,44 |
1760 |
08.Jun / 17:10 |
| ADLER REAL ESTATE AG |
TRADE |
|
-0,06 |
|
8,26 |
8,26 |
8,24 |
8,24 |
770 |
08.Jun / 16:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AHLERS AG NA O.N. |
TRADE |
|
-0,0195 |
|
0,0705 |
0,0705 |
0,0705 |
0,0705 |
3500 |
08.Jun / 10:34 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,72 |
|
29,81 |
30,46 |
29,45 |
30,46 |
45628 |
08.Jun / 17:22 |
| ALBA SE O.N. |
TRADE |
|
-0,10 |
|
23,00 |
23,50 |
22,80 |
23,00 |
701 |
08.Jun / 15:19 |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
2,06 |
2,06 |
2,06 |
2,06 |
400 |
08.Jun / 12:24 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,10 |
|
40,00 |
40,30 |
39,80 |
39,90 |
51 |
08.Jun / 11:42 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
11,20 |
11,20 |
11,20 |
11,50 |
30 |
07.Jun / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,45 |
|
26,40 |
26,60 |
26,10 |
26,10 |
1926 |
08.Jun / 17:19 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,10 |
|
208,30 |
210,95 |
208,25 |
209,10 |
40212 |
08.Jun / 17:24 |
| ALSTRIA OFFICE REIT-AG |
TRADE |
|
+0,01 |
|
5,05 |
5,17 |
5,05 |
5,17 |
733 |
08.Jun / 11:11 |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
18,75 |
18,75 |
18,30 |
18,50 |
603 |
08.Jun / 16:38 |
| AMADEUS FIRE AG |
TRADE |
|
-1,80 |
|
120,80 |
120,80 |
119,80 |
120,00 |
507 |
08.Jun / 15:29 |
| ARTNET AG NA O.N. |
TRADE |
|
+0,20 |
|
9,05 |
9,10 |
9,05 |
9,10 |
1002 |
08.Jun / 13:07 |
| ATOSS SOFTWARE AG |
TRADE |
|
+0,50 |
|
204,00 |
207,00 |
204,00 |
206,00 |
470 |
08.Jun / 17:24 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,02 |
|
14,50 |
14,50 |
14,38 |
14,38 |
1927 |
08.Jun / 17:24 |
| AURUBIS AG |
TRADE |
|
+0,46 |
|
79,30 |
81,14 |
78,94 |
79,76 |
2620 |
08.Jun / 17:24 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,16 |
|
7,926 |
8,154 |
7,830 |
8,154 |
7205 |
08.Jun / 17:24 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
0 |
|
1,55 |
1,57 |
1,55 |
1,57 |
109 |
06.Jun / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
+0,57 |
|
46,385 |
47,470 |
46,280 |
46,980 |
174602 |
08.Jun / 17:20 |
| BASLER AG O.N. |
TRADE |
|
-0,43 |
|
20,15 |
20,15 |
19,90 |
19,92 |
2038 |
08.Jun / 16:05 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,08 |
|
4,42 |
4,58 |
4,42 |
4,42 |
111 |
08.Jun / 17:02 |
| BAUER AG |
TRADE |
|
-0,02 |
|
6,26 |
6,26 |
6,24 |
6,24 |
9138 |
08.Jun / 17:16 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+1,15 |
|
99,00 |
101,20 |
99,00 |
100,50 |
10766 |
08.Jun / 17:24 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,56 |
|
106,98 |
108,82 |
106,52 |
108,12 |
60947 |
08.Jun / 17:23 |
| BAYER AG NA O.N. |
TRADE |
|
-0,10 |
|
52,09 |
52,34 |
51,94 |
51,99 |
75317 |
08.Jun / 17:22 |
| BAYWA AG NA O.N. |
TRADE |
|
-2,20 |
|
54,20 |
54,20 |
52,00 |
52,00 |
586 |
08.Jun / 13:02 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,40 |
|
38,10 |
38,55 |
37,95 |
38,55 |
2387 |
08.Jun / 16:02 |
| BECHTLE AG O.N. |
TRADE |
|
+0,21 |
|
37,13 |
37,31 |
36,77 |
37,27 |
2910 |
08.Jun / 16:59 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,05 |
|
117,95 |
118,00 |
116,95 |
118,00 |
1678 |
08.Jun / 17:04 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,10 |
|
6,35 |
6,45 |
6,35 |
6,45 |
2861 |
08.Jun / 16:36 |
| BERTRANDT AG O.N. |
TRADE |
|
+1,05 |
|
48,80 |
49,95 |
48,80 |
49,95 |
181 |
08.Jun / 17:23 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,20 |
|
4,51 |
4,57 |
4,47 |
4,48 |
2275 |
08.Jun / 15:29 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-1,00 |
|
56,00 |
56,00 |
54,20 |
54,80 |
1175 |
08.Jun / 17:17 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,035 |
|
2,995 |
3,180 |
2,980 |
3,030 |
4101 |
08.Jun / 14:21 |
| BILFINGER SE O.N. |
TRADE |
|
-0,46 |
|
32,52 |
32,68 |
32,18 |
32,18 |
4568 |
08.Jun / 17:23 |
| BIOFRONTERA AG NA O.N. |
TRADE |
|
-0,046 |
|
0,954 |
0,980 |
0,930 |
0,930 |
31615 |
08.Jun / 15:29 |
| BIOTEST AG ST O.N. |
TRADE |
|
+0,40 |
|
43,00 |
43,00 |
43,00 |
42,60 |
10 |
07.Jun / 22:26 |
| BIOTEST AG VZ O.N. |
TRADE |
|
+0,20 |
|
32,00 |
32,00 |
32,00 |
31,80 |
3 |
07.Jun / 22:26 |
| BORUSSIA DORTMUND |
TRADE |
|
+0,07 |
|
4,380 |
4,425 |
4,305 |
4,425 |
123575 |
08.Jun / 17:23 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,01 |
|
4,79 |
4,79 |
4,68 |
4,78 |
814 |
08.Jun / 15:35 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,44 |
|
75,34 |
76,22 |
75,24 |
76,00 |
2855 |
08.Jun / 17:09 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,30 |
|
22,30 |
22,30 |
22,00 |
22,00 |
260 |
08.Jun / 15:52 |
| CAMERIT AG INH. O.N. |
STG |
|
+1,4 |
|
48 |
48 |
48 |
48 |
25 |
08.Jun / 10:52 |
| CANCOM SE O.N. |
TRADE |
|
-0,18 |
|
27,32 |
27,42 |
26,90 |
27,22 |
11014 |
08.Jun / 17:15 |
| CAPSENSIXX AG INH O.N. |
STG |
|
+0,20 |
|
15,20 |
15,70 |
15,20 |
15,70 |
0 |
08.Jun / 16:45 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-1,25 |
|
109,55 |
110,35 |
107,85 |
108,90 |
3451 |
08.Jun / 17:17 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,026 |
|
2,202 |
2,230 |
2,176 |
2,186 |
16897 |
08.Jun / 17:22 |
| CENIT AG O.N. |
TRADE |
|
+0,15 |
|
13,25 |
13,50 |
13,25 |
13,50 |
601 |
08.Jun / 10:29 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,70 |
|
87,90 |
88,70 |
87,70 |
88,70 |
1230 |
08.Jun / 16:20 |
| CHERRY SE O.N. |
TRADE |
|
-0,08 |
|
4,420 |
4,435 |
4,400 |
4,435 |
1875 |
08.Jun / 16:48 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0002 |
|
0,0256 |
0,0256 |
0,0256 |
0,0256 |
1000 |
08.Jun / 13:33 |
| COM.CHARG.SOL.AG INH.O.N. |
TRADE |
|
-0,059 |
|
0,735 |
0,779 |
0,670 |
0,681 |
8105 |
08.Jun / 16:32 |
| COMMERZBANK AG |
TRADE |
|
+0,054 |
|
9,846 |
9,962 |
9,786 |
9,892 |
799093 |
08.Jun / 17:22 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,80 |
|
50,00 |
50,00 |
48,78 |
49,20 |
2658 |
08.Jun / 16:44 |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,56 |
|
66,86 |
69,80 |
66,82 |
68,82 |
13065 |
08.Jun / 16:42 |
| COVESTRO AG O.N. |
TRADE |
|
+0,19 |
|
38,84 |
39,60 |
38,80 |
39,18 |
17625 |
08.Jun / 17:01 |
| CREDITSHELF AG IA O.N. |
TRADE |
|
-1,60 |
|
11,50 |
11,50 |
9,80 |
10,90 |
130 |
07.Jun / 22:26 |
| CROPENERGIES AG |
TRADE |
|
+0,04 |
|
10,02 |
10,10 |
10,02 |
10,08 |
7077 |
08.Jun / 17:02 |
| CTS EVENTIM KGAA |
TRADE |
|
0 |
|
70,20 |
70,55 |
69,90 |
70,45 |
966 |
08.Jun / 16:41 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,75 |
|
29,76 |
30,70 |
29,76 |
30,61 |
171261 |
08.Jun / 17:23 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,50 |
|
61,50 |
61,50 |
61,00 |
61,00 |
362 |
08.Jun / 15:48 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,185 |
|
34,215 |
34,500 |
33,665 |
34,410 |
12141 |
08.Jun / 17:23 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
1,875 |
1,875 |
1,840 |
1,880 |
1500 |
06.Jun / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,01 |
|
1,81 |
1,86 |
1,81 |
1,86 |
1001 |
08.Jun / 16:00 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,84 |
|
47,10 |
47,20 |
45,96 |
46,50 |
3242 |
08.Jun / 17:17 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,026 |
|
9,819 |
9,990 |
9,778 |
9,871 |
515228 |
08.Jun / 17:21 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,15 |
|
163,10 |
163,80 |
161,75 |
163,50 |
3374 |
08.Jun / 17:17 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,25 |
|
20,85 |
20,85 |
20,75 |
20,75 |
673 |
08.Jun / 17:22 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,40 |
|
41,945 |
42,510 |
41,805 |
42,425 |
32803 |
08.Jun / 17:18 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,04 |
|
20,76 |
21,04 |
20,76 |
20,90 |
1233 |
08.Jun / 15:02 |
| DEUTZ AG O.N. |
TRADE |
|
+0,005 |
|
5,555 |
5,590 |
5,550 |
5,575 |
22231 |
08.Jun / 17:17 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
0 |
|
1,97 |
2,00 |
1,94 |
1,99 |
735 |
05.Jun / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
+0,08 |
|
7,56 |
7,78 |
7,56 |
7,78 |
401 |
08.Jun / 15:50 |
| DIC ASSET AG NA O.N. |
TRADE |
|
0 |
|
5,45 |
5,49 |
5,41 |
5,44 |
15301 |
08.Jun / 17:11 |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
11,90 |
11,90 |
11,90 |
11,90 |
50 |
05.Jun / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
42,20 |
42,40 |
42,20 |
42,40 |
62 |
08.Jun / 15:00 |
| DR. HOENLE AG O.N. |
TRADE |
|
+0,05 |
|
0 |
0 |
18,80 |
18,90 |
232 |
08.Jun / 12:53 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,30 |
|
38,30 |
38,90 |
38,30 |
38,80 |
32 |
08.Jun / 16:04 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
0 |
|
43,15 |
43,80 |
42,95 |
43,55 |
865 |
08.Jun / 13:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,20 |
|
29,25 |
29,40 |
29,00 |
29,20 |
984 |
08.Jun / 17:05 |
| DT.CANNABIS AG O.N. |
TRADE |
|
0 |
|
0,540 |
0,575 |
0,540 |
0,575 |
3450 |
23.Sep / 00:00 |
| DT.KONSUM REIT-AG |
TRADE |
|
+0,16 |
|
6,62 |
7,00 |
6,62 |
6,78 |
3810 |
08.Jun / 15:24 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,015 |
|
6,705 |
6,770 |
6,645 |
6,710 |
192819 |
08.Jun / 17:20 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
10,50 |
10,50 |
10,30 |
10,30 |
55 |
06.Jun / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,15 |
|
19,000 |
19,032 |
18,726 |
18,866 |
841003 |
08.Jun / 17:24 |
| DUERR AG O.N. |
TRADE |
|
+0,84 |
|
28,20 |
29,12 |
28,20 |
29,12 |
9712 |
08.Jun / 17:24 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,18 |
|
31,54 |
31,70 |
31,30 |
31,68 |
17003 |
08.Jun / 17:22 |
| E.ON SE NA O.N. |
TRADE |
|
-0,085 |
|
11,355 |
11,425 |
11,315 |
11,320 |
72185 |
08.Jun / 17:22 |
| ECKERT+ZIEGLER AG O.N. |
TRADE |
|
-0,70 |
|
38,76 |
39,30 |
38,40 |
38,80 |
8972 |
08.Jun / 17:14 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,90 |
|
25,00 |
25,30 |
24,90 |
25,30 |
61 |
08.Jun / 16:05 |
| EINHELL GERMANY VZO O.N. |
TRADE |
|
-2,40 |
|
154,00 |
155,00 |
153,00 |
153,00 |
145 |
08.Jun / 15:48 |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,60 |
|
10,10 |
10,10 |
10,10 |
10,10 |
0 |
08.Jun / 15:36 |
| ELANIX BIOTECHN.AG |
TRADE |
|
0 |
|
0,0500 |
0,0695 |
0,0500 |
0,0700 |
14052 |
06.Jun / 22:26 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
0 |
|
68,40 |
69,30 |
68,20 |
69,30 |
1782 |
08.Jun / 16:42 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,12 |
|
8,385 |
8,455 |
8,210 |
8,230 |
8538 |
08.Jun / 17:20 |
| ELUMEO SE |
TRADE |
|
+0,02 |
|
2,76 |
2,76 |
2,56 |
2,64 |
86 |
07.Jun / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,10 |
|
12,90 |
13,05 |
12,50 |
13,05 |
6815 |
08.Jun / 15:49 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-1,00 |
|
87,20 |
87,20 |
85,00 |
85,00 |
147 |
08.Jun / 17:05 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
+0,10 |
|
15,745 |
15,935 |
15,625 |
15,785 |
5592 |
08.Jun / 17:08 |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,60 |
|
68,60 |
68,90 |
67,30 |
67,70 |
1497 |
08.Jun / 16:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EROTIK-ABWICKL. INH EO 1 |
TRADE |
|
0 |
|
0,003 |
0,004 |
0,003 |
0,004 |
847412 |
02.Jun / 22:26 |
| ERWE IMMOB. AG INH O.N. |
TRADE |
|
0 |
|
1,12 |
1,13 |
1,12 |
1,08 |
885 |
31.Mai / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,02 |
|
18,500 |
18,790 |
18,395 |
18,530 |
35395 |
08.Jun / 17:23 |
| EVOTEC SE INH O.N. |
TRADE |
|
+1,72 |
|
21,62 |
23,34 |
21,59 |
22,89 |
255496 |
08.Jun / 17:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,16 |
|
4,82 |
4,84 |
4,82 |
4,84 |
0 |
08.Jun / 16:45 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
14,60 |
14,60 |
14,50 |
14,50 |
845 |
07.Jun / 22:26 |
| FIELMANN AG O.N. |
TRADE |
|
+2,46 |
|
46,30 |
48,76 |
45,94 |
48,66 |
3370 |
08.Jun / 17:16 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,40 |
|
58,00 |
58,00 |
57,80 |
58,00 |
700 |
08.Jun / 10:30 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
-0,072 |
|
8,650 |
8,674 |
8,550 |
8,596 |
34032 |
08.Jun / 17:09 |
| FORIS AG |
TRADE |
|
+0,04 |
|
2,70 |
2,70 |
2,70 |
2,70 |
1697 |
07.Jun / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
28,50 |
29,10 |
28,50 |
28,70 |
81 |
08.Jun / 16:49 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,16 |
|
10,70 |
10,90 |
10,70 |
10,70 |
1737 |
08.Jun / 17:12 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
+0,04 |
|
3,36 |
3,48 |
3,36 |
3,48 |
651 |
08.Jun / 12:37 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,33 |
|
46,10 |
46,41 |
45,87 |
46,03 |
3973 |
08.Jun / 17:17 |
| FREENET AG NA O.N. |
TRADE |
|
-0,16 |
|
22,80 |
23,04 |
22,80 |
22,80 |
18198 |
08.Jun / 17:13 |
| FRESEN.MED.CARE KGAA O.N. |
TRADE |
|
+0,16 |
|
42,42 |
42,96 |
42,32 |
42,79 |
8655 |
08.Jun / 16:43 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,14 |
|
25,72 |
26,03 |
25,67 |
25,95 |
21344 |
08.Jun / 17:14 |
| FRITZ NOLS AG O.N. |
STG |
|
0 |
|
0,020 |
0,020 |
0,020 |
0,020 |
0 |
08.Jun / 15:36 |
| FRIWO AG O.N. |
TRADE |
|
-0,60 |
|
39,80 |
39,80 |
39,80 |
39,80 |
71 |
08.Jun / 16:07 |
| FUCHS PETROLUB NA ST O.N. |
TRADE |
|
+0,15 |
|
29,80 |
29,95 |
29,80 |
29,80 |
115 |
08.Jun / 15:28 |
| FUCHS PETROLUB VZO NA ON |
TRADE |
|
+0,30 |
|
34,34 |
34,76 |
34,34 |
34,74 |
531 |
08.Jun / 16:15 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,08 |
|
3,04 |
3,04 |
3,04 |
3,12 |
1000 |
07.Jun / 22:26 |
| GEA GROUP AG |
TRADE |
|
-0,29 |
|
40,25 |
40,30 |
40,10 |
40,10 |
136 |
08.Jun / 14:19 |
| GELSENWASSER AG |
STG |
|
0 |
|
990 |
990 |
990 |
990 |
0 |
08.Jun / 15:36 |
| GERATHERM O.N. |
TRADE |
|
+0,20 |
|
7,00 |
7,00 |
7,00 |
6,80 |
400 |
07.Jun / 22:26 |
| GERM.VAL.PRP.GRP INH O.N. |
STG |
|
-0,20 |
|
1,50 |
1,50 |
1,50 |
1,50 |
310 |
08.Jun / 08:21 |
| GERRESHEIMER AG |
TRADE |
|
-3,80 |
|
107,70 |
108,40 |
105,20 |
105,60 |
2318 |
08.Jun / 17:23 |
| GERRY WEBER INTL INH O.N. |
STG |
|
-0,04 |
|
2,50 |
2,62 |
2,42 |
2,42 |
50 |
08.Jun / 16:45 |
| GESCO SE NA O.N. |
TRADE |
|
+0,20 |
|
24,60 |
25,00 |
24,60 |
25,00 |
280 |
08.Jun / 12:15 |
| GFT TECHNOLOGIES SE |
TRADE |
|
0 |
|
28,12 |
28,38 |
27,80 |
28,34 |
7734 |
08.Jun / 17:19 |
| GIGASET AG O.N. |
TRADE |
|
-0,015 |
|
0,620 |
0,620 |
0,600 |
0,605 |
54980 |
08.Jun / 16:58 |
| GK SOFTWARE INH O.N. |
TRADE |
|
-0,50 |
|
190,00 |
190,00 |
190,00 |
190,00 |
2 |
08.Jun / 09:30 |
| GRAMMER AG O.N. |
TRADE |
|
-0,20 |
|
13,80 |
13,80 |
13,40 |
13,40 |
157 |
08.Jun / 16:58 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,20 |
|
27,65 |
27,80 |
27,60 |
27,60 |
1177 |
08.Jun / 16:34 |
| GSW IMMOBILIEN AG |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
5,26 |
5,26 |
5,26 |
5,26 |
100 |
08.Jun / 13:39 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,04 |
|
6,89 |
6,89 |
6,82 |
6,82 |
6407 |
08.Jun / 16:17 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,02 |
|
12,50 |
12,52 |
12,32 |
12,42 |
2643 |
08.Jun / 16:41 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,15 |
|
193,10 |
194,95 |
192,00 |
193,40 |
4099 |
08.Jun / 17:20 |
| HANSEYACHTS O.N. |
TRADE |
|
-0,14 |
|
2,50 |
2,50 |
2,42 |
2,52 |
2000 |
07.Jun / 22:26 |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+4,50 |
|
182,90 |
189,00 |
181,20 |
187,60 |
1378 |
08.Jun / 17:20 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,80 |
|
44,40 |
45,40 |
44,00 |
45,00 |
1027 |
08.Jun / 17:22 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
98 |
98 |
98 |
98 |
0 |
08.Jun / 15:36 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,06 |
|
3,76 |
3,76 |
3,76 |
3,76 |
1 |
08.Jun / 09:30 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,008 |
|
1,653 |
1,654 |
1,627 |
1,654 |
80386 |
08.Jun / 16:58 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,72 |
|
70,64 |
72,50 |
70,42 |
72,32 |
23745 |
08.Jun / 17:19 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,50 |
|
72,10 |
72,20 |
72,10 |
72,20 |
102 |
08.Jun / 09:47 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,005 |
|
18,455 |
18,615 |
18,275 |
18,560 |
27206 |
08.Jun / 17:04 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,40 |
|
66,30 |
67,16 |
66,30 |
67,00 |
328 |
08.Jun / 17:23 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,78 |
|
75,02 |
75,80 |
74,84 |
75,80 |
2649 |
08.Jun / 17:08 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,14 |
|
27,50 |
27,72 |
27,22 |
27,46 |
45135 |
08.Jun / 17:19 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,10 |
|
5,26 |
5,26 |
5,24 |
5,24 |
501 |
08.Jun / 14:38 |
| HOCHTIEF AG |
TRADE |
|
+0,55 |
|
81,00 |
81,65 |
80,75 |
80,80 |
8295 |
08.Jun / 17:10 |
| HOME24 SE INH O.N. |
TRADE |
|
+0,03 |
|
7,50 |
7,57 |
7,50 |
7,57 |
52 |
08.Jun / 15:45 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,20 |
|
68,60 |
68,85 |
68,35 |
68,60 |
336 |
08.Jun / 17:19 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,06 |
|
67,96 |
68,30 |
67,52 |
68,10 |
3429 |
08.Jun / 17:22 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+3,50 |
|
153,60 |
156,50 |
153,20 |
156,30 |
649 |
08.Jun / 17:04 |
| INDUS HOLDING AG |
TRADE |
|
+0,10 |
|
24,65 |
24,90 |
24,60 |
24,90 |
349 |
08.Jun / 16:38 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
3,88 |
4,04 |
3,88 |
4,04 |
176 |
06.Jun / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,355 |
|
36,255 |
36,750 |
35,785 |
36,635 |
139106 |
08.Jun / 17:24 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,60 |
|
28,60 |
29,70 |
28,60 |
29,60 |
472 |
08.Jun / 16:16 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,38 |
|
5,40 |
5,71 |
5,27 |
5,71 |
13784 |
08.Jun / 17:22 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,06 |
|
2,21 |
2,21 |
2,21 |
2,21 |
12 |
08.Jun / 16:22 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,049 |
|
0,500 |
0,515 |
0,500 |
0,515 |
4000 |
08.Jun / 16:54 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,15 |
|
7,50 |
7,80 |
7,50 |
7,80 |
137 |
08.Jun / 10:40 |
| INVISION AG |
TRADE |
|
-0,10 |
|
7,30 |
7,30 |
7,30 |
7,30 |
1 |
08.Jun / 09:30 |
| ITN NANOVATION |
TRADE |
|
-0,0105 |
|
0,0130 |
0,0130 |
0,0130 |
0,0235 |
1000 |
07.Jun / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,16 |
|
16,00 |
16,14 |
16,00 |
16,14 |
172 |
08.Jun / 14:09 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,34 |
|
30,42 |
30,72 |
30,30 |
30,72 |
2655 |
08.Jun / 17:00 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,15 |
|
49,50 |
50,10 |
49,50 |
50,00 |
220 |
08.Jun / 17:12 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,14 |
|
30,64 |
30,86 |
30,44 |
30,66 |
2333 |
08.Jun / 17:18 |
| K+S AG NA O.N. |
TRADE |
|
+0,08 |
|
15,675 |
15,850 |
15,500 |
15,740 |
43355 |
08.Jun / 17:22 |
| KAP AG INH O.N. |
TRADE |
|
+0,30 |
|
17,40 |
17,40 |
17,40 |
17,30 |
116 |
07.Jun / 22:26 |
| KATEK SE INH O.N. |
TRADE |
|
-0,05 |
|
14,55 |
14,70 |
14,55 |
14,70 |
799 |
08.Jun / 17:20 |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
9,10 |
9,10 |
9,10 |
9,10 |
0 |
08.Jun / 15:36 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,80 |
1,80 |
1,71 |
1,76 |
1000 |
01.Jun / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,85 |
|
34,09 |
35,30 |
33,82 |
34,90 |
15988 |
08.Jun / 17:23 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
4,42 |
4,44 |
4,40 |
4,42 |
632 |
06.Jun / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,07 |
|
8,885 |
8,905 |
8,830 |
8,895 |
5251 |
08.Jun / 16:50 |
| KNAUS AG INH O.N. |
TRADE |
|
+1,25 |
|
45,60 |
47,25 |
45,60 |
47,25 |
1074 |
08.Jun / 17:15 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,20 |
|
65,38 |
65,90 |
65,34 |
65,34 |
1368 |
08.Jun / 16:58 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+1,72 |
|
17,84 |
19,28 |
17,84 |
19,28 |
4942 |
08.Jun / 17:19 |
| KPS AG NA O.N. |
TRADE |
|
-0,01 |
|
2,19 |
2,19 |
2,19 |
2,19 |
1 |
08.Jun / 09:30 |
| KROMI LOGISTIK INH. O.N. |
TRADE |
|
0 |
|
8,65 |
8,90 |
8,60 |
8,90 |
302 |
17.Mai / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+0,10 |
|
106,10 |
107,60 |
106,10 |
107,00 |
334 |
08.Jun / 15:33 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-25 |
|
540 |
540 |
525 |
525 |
39 |
08.Jun / 15:07 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-8 |
|
516 |
526 |
514 |
516 |
73 |
08.Jun / 17:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,20 |
|
55,90 |
56,20 |
55,80 |
56,20 |
873 |
08.Jun / 16:58 |
| LANXESS AG |
TRADE |
|
-0,43 |
|
34,34 |
34,59 |
33,99 |
34,02 |
11123 |
08.Jun / 17:09 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,08 |
|
52,76 |
53,70 |
52,72 |
53,00 |
3609 |
08.Jun / 16:54 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,15 |
|
18,10 |
18,55 |
17,65 |
18,55 |
1853 |
08.Jun / 16:24 |
| LEONI AG NA O.N. |
TRADE |
|
-0,001 |
|
0,2615 |
0,2765 |
0,2615 |
0,2710 |
40348 |
08.Jun / 16:48 |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,09 |
|
9,060 |
9,080 |
8,870 |
9,000 |
15410 |
08.Jun / 17:12 |
| LS TELCOM AG |
TRADE |
|
0 |
|
5,55 |
5,55 |
5,50 |
5,50 |
1188 |
06.Jun / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
26,60 |
27,00 |
26,60 |
27,00 |
100 |
05.Jun / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,023 |
|
9,101 |
9,179 |
9,080 |
9,138 |
210994 |
08.Jun / 17:21 |
| MAINOVA AG O.N. |
STG |
|
+10 |
|
500 |
500 |
500 |
500 |
0 |
08.Jun / 15:36 |
| MANZ AG |
TRADE |
|
-0,06 |
|
19,96 |
19,96 |
19,28 |
19,76 |
1541 |
08.Jun / 17:05 |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1 |
|
239 |
239 |
235 |
239 |
59 |
08.Jun / 15:58 |
| MASTERFLEX O.N. |
TRADE |
|
+0,20 |
|
10,10 |
10,30 |
10,10 |
10,30 |
3884 |
08.Jun / 17:09 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
1,43 |
1,43 |
1,39 |
1,41 |
250 |
06.Jun / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,04 |
|
5,60 |
5,60 |
5,60 |
5,60 |
300 |
08.Jun / 15:29 |
| MBB SE O.N. |
TRADE |
|
+0,60 |
|
77,30 |
79,50 |
77,30 |
78,90 |
163 |
08.Jun / 16:59 |
| MEDICLIN AG |
TRADE |
|
-0,10 |
|
2,90 |
2,90 |
2,90 |
2,90 |
101 |
08.Jun / 11:37 |
| MEDIGENE AG NA O.N. |
TRADE |
|
-0,025 |
|
1,640 |
1,645 |
1,585 |
1,590 |
11675 |
08.Jun / 17:20 |
| MEDION AG O.N. |
TRADE |
|
+0,10 |
|
13,70 |
13,80 |
13,70 |
13,80 |
720 |
08.Jun / 12:43 |
| MEDIOS AG O.N. |
TRADE |
|
+0,08 |
|
17,58 |
17,58 |
17,12 |
17,48 |
2007 |
08.Jun / 17:13 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,77 |
|
72,29 |
73,74 |
72,16 |
73,07 |
244236 |
08.Jun / 17:21 |
| MERCK KGAA O.N. |
TRADE |
|
+0,15 |
|
168,95 |
169,95 |
168,10 |
169,10 |
1151 |
08.Jun / 17:16 |
| METRO AG ST O.N. |
TRADE |
|
-0,03 |
|
7,385 |
7,440 |
7,335 |
7,405 |
2728 |
08.Jun / 16:28 |
| METRO AG VZO O.N. |
TRADE |
|
+0,05 |
|
7,00 |
7,20 |
7,00 |
7,15 |
625 |
07.Jun / 22:26 |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
30,40 |
30,40 |
30,00 |
30,00 |
20 |
01.Jun / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,005 |
|
3,395 |
3,490 |
3,390 |
3,490 |
1901 |
08.Jun / 16:19 |
| MLP SE INH. O.N. |
TRADE |
|
+0,12 |
|
5,24 |
5,38 |
5,24 |
5,36 |
25530 |
08.Jun / 17:12 |
| MORPHOSYS AG O.N. |
TRADE |
|
-0,61 |
|
28,30 |
28,69 |
27,50 |
27,61 |
39840 |
08.Jun / 17:21 |
| MS INDUSTRIE AG |
TRADE |
|
+0,02 |
|
1,58 |
1,60 |
1,58 |
1,64 |
22250 |
07.Jun / 22:26 |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-0,30 |
|
220,90 |
221,20 |
217,40 |
220,80 |
2596 |
08.Jun / 17:15 |
| META WOLF AG INH O.N. |
STG |
|
+0,08 |
|
3,66 |
3,66 |
3,54 |
3,62 |
0 |
08.Jun / 15:36 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
6,10 |
6,10 |
6,05 |
6,00 |
88 |
05.Jun / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
-1,00 |
|
329,00 |
332,10 |
327,50 |
329,10 |
5875 |
08.Jun / 17:22 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,15 |
|
24,50 |
24,65 |
24,40 |
24,40 |
1740 |
08.Jun / 16:21 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
31,90 |
31,90 |
31,10 |
31,70 |
7 |
08.Jun / 09:37 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,25 |
|
79,75 |
80,20 |
79,20 |
79,80 |
1847 |
08.Jun / 16:49 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,22 |
|
73,58 |
73,58 |
71,42 |
73,30 |
2206 |
08.Jun / 16:53 |
| NESCHEN AG O.N. |
STG |
|
0 |
|
0,005 |
0,005 |
0,005 |
0,005 |
0 |
08.Jun / 15:36 |
| NEW WORK SE NA O.N. |
TRADE |
|
-2,00 |
|
117,00 |
117,40 |
113,60 |
114,80 |
573 |
08.Jun / 17:18 |
| NEXR TECHN.SE INH O.N. |
TRADE |
|
0 |
|
0,160 |
0,169 |
0,150 |
0,169 |
5364 |
05.Jun / 22:26 |
| NEXUS AG O.N. |
TRADE |
|
+0,40 |
|
55,30 |
56,00 |
54,60 |
56,00 |
172 |
08.Jun / 16:56 |
| NFON AG INH O.N. |
TRADE |
|
0 |
|
6,92 |
6,92 |
6,92 |
6,92 |
100 |
08.Jun / 12:19 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,05 |
|
6,70 |
6,75 |
6,70 |
6,75 |
101 |
08.Jun / 16:38 |
| NORDEX SE O.N. |
TRADE |
|
-0,31 |
|
11,485 |
11,485 |
10,955 |
11,205 |
89426 |
08.Jun / 17:23 |
| NORDWEST HANDEL AG |
STG |
|
+0,20 |
|
20,40 |
20,60 |
20,40 |
20,60 |
0 |
08.Jun / 16:45 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,10 |
|
17,34 |
17,42 |
17,24 |
17,24 |
1306 |
08.Jun / 16:36 |
| OHB SE O.N. |
TRADE |
|
+0,40 |
|
30,90 |
31,55 |
30,90 |
31,20 |
852 |
08.Jun / 17:22 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,15 |
|
6,85 |
6,85 |
6,85 |
6,85 |
1 |
08.Jun / 09:30 |
| OVB HOLDING AG |
STG |
|
+0,40 |
|
24,60 |
25,00 |
24,60 |
25,00 |
0 |
08.Jun / 16:45 |
| PAION O.N |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PANAMAX AG |
STG |
|
0 |
|
0,50 |
0,50 |
0,50 |
0,50 |
0 |
08.Jun / 15:36 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,04 |
|
6,08 |
6,08 |
6,06 |
6,06 |
152 |
08.Jun / 16:49 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,09 |
|
9,17 |
9,59 |
9,17 |
9,38 |
2834 |
08.Jun / 16:50 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,57 |
0,57 |
0,57 |
0,57 |
0 |
08.Jun / 15:36 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
150,20 |
151,40 |
150,20 |
150,80 |
1508 |
08.Jun / 16:14 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,10 |
|
11,10 |
11,10 |
11,10 |
11,10 |
50 |
07.Jun / 22:26 |
| PHARMASGP HOLDING SE O.N. |
TRADE |
|
+0,20 |
|
27,40 |
27,90 |
27,40 |
27,90 |
61 |
08.Jun / 12:52 |
| PHILOMAXCAP AG INH O.N. |
STG |
|
0 |
|
0,62 |
0,62 |
0,62 |
0,62 |
0 |
08.Jun / 15:36 |
| PITTLER MA.FABR. AG |
STG |
|
+0,08 |
|
2,62 |
2,70 |
2,62 |
2,70 |
0 |
08.Jun / 15:36 |
| PNE AG NA O.N. |
TRADE |
|
+0,34 |
|
13,56 |
14,08 |
13,54 |
14,02 |
8996 |
08.Jun / 17:06 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,60 |
|
54,98 |
56,62 |
54,88 |
55,84 |
110794 |
08.Jun / 17:24 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,06 |
|
7,02 |
7,04 |
6,96 |
6,96 |
1940 |
08.Jun / 16:55 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
30,20 |
30,20 |
29,60 |
29,60 |
671 |
08.Jun / 10:56 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,172 |
|
8,114 |
8,268 |
7,994 |
8,240 |
48956 |
08.Jun / 17:16 |
| PSI SOFTWARE AG NA O.N. |
TRADE |
|
+0,90 |
|
32,95 |
34,25 |
32,45 |
34,25 |
3718 |
08.Jun / 17:05 |
| PUMA SE |
TRADE |
|
-0,35 |
|
48,10 |
48,19 |
47,18 |
48,10 |
24077 |
08.Jun / 17:06 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,12 |
|
19,36 |
19,37 |
18,90 |
19,13 |
6702 |
08.Jun / 17:09 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
+0,026 |
|
0,700 |
0,728 |
0,688 |
0,728 |
50434 |
08.Jun / 16:50 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
21,20 |
23,00 |
21,20 |
23,00 |
99 |
08.Jun / 15:35 |
| RATIONAL AG |
TRADE |
|
+7,00 |
|
630,50 |
638,00 |
628,00 |
638,00 |
49 |
08.Jun / 17:00 |
| RAVENO CAPITAL INH O.N. |
STG |
|
+0,70 |
|
2,90 |
4,00 |
2,90 |
3,60 |
1150 |
08.Jun / 14:01 |
| READCREST CAPITAL AG O.N. |
STG |
|
+0,045 |
|
0,745 |
0,745 |
0,745 |
0,745 |
0 |
08.Jun / 15:36 |
| REALTECH AG O.N. |
TRADE |
|
+0,02 |
|
1,25 |
1,25 |
1,25 |
1,25 |
750 |
08.Jun / 10:23 |
| RHEINMETALL AG |
TRADE |
|
-0,10 |
|
236,80 |
237,80 |
232,50 |
236,50 |
14863 |
08.Jun / 17:24 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
12,50 |
12,70 |
12,40 |
12,70 |
121 |
08.Jun / 15:08 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
3,18 |
3,18 |
3,16 |
3,18 |
1650 |
08.Jun / 11:39 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0,120 |
0,120 |
0,120 |
0,120 |
0 |
08.Jun / 16:45 |
| RWE AG INH O.N. |
TRADE |
|
-0,06 |
|
39,23 |
39,52 |
38,99 |
39,29 |
63905 |
08.Jun / 17:24 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,15 |
|
11,51 |
11,78 |
11,50 |
11,69 |
5991 |
08.Jun / 17:10 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,66 |
|
33,40 |
34,82 |
33,36 |
34,24 |
5569 |
08.Jun / 17:24 |
| SAP SE O.N. |
TRADE |
|
+0,26 |
|
122,82 |
123,56 |
121,20 |
123,52 |
15152 |
08.Jun / 17:21 |
| SARTORIUS AG O.N. |
TRADE |
|
-5,50 |
|
275,50 |
276,00 |
272,50 |
273,50 |
184 |
08.Jun / 17:23 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-8,50 |
|
342,70 |
343,00 |
332,00 |
333,60 |
4308 |
08.Jun / 17:21 |
| SCHAEFFLER AG INH. VZO |
TRADE |
|
+0,155 |
|
5,845 |
6,060 |
5,845 |
5,995 |
54618 |
08.Jun / 17:07 |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,60 |
|
16,70 |
16,70 |
16,10 |
16,20 |
77 |
08.Jun / 15:20 |
| SCHUMAG AG O.N. |
STG |
|
0 |
|
1,28 |
1,28 |
1,28 |
1,28 |
0 |
08.Jun / 15:36 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,34 |
|
6,80 |
6,80 |
6,30 |
6,26 |
1254 |
07.Jun / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,94 |
|
59,42 |
59,42 |
58,46 |
58,74 |
1025 |
08.Jun / 16:21 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+0,40 |
|
200,00 |
200,00 |
191,20 |
194,80 |
552 |
08.Jun / 17:24 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,86 |
|
7,32 |
8,26 |
7,32 |
8,24 |
15095 |
08.Jun / 16:57 |
| SFC ENERGY AG |
TRADE |
|
-0,15 |
|
23,70 |
23,75 |
23,25 |
23,65 |
5589 |
08.Jun / 17:20 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,15 |
|
8,760 |
8,765 |
8,610 |
8,650 |
3782 |
08.Jun / 16:12 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,30 |
|
157,92 |
159,30 |
157,70 |
158,54 |
17085 |
08.Jun / 17:06 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,53 |
|
24,20 |
24,33 |
23,59 |
23,75 |
152573 |
08.Jun / 17:19 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,02 |
|
52,50 |
52,90 |
51,84 |
52,60 |
20576 |
08.Jun / 17:22 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,30 |
|
76,15 |
77,55 |
76,15 |
76,80 |
550 |
08.Jun / 17:16 |
| SIMONA AG O.N. |
STG |
|
0 |
|
83 |
83 |
83 |
83 |
0 |
08.Jun / 16:45 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,07 |
|
2,48 |
2,54 |
2,44 |
2,47 |
3105 |
08.Jun / 17:09 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,46 |
0,46 |
0,46 |
0,46 |
0 |
08.Jun / 15:36 |
| SIXT SE ST O.N. |
TRADE |
|
-0,20 |
|
109,00 |
109,90 |
107,20 |
108,70 |
888 |
08.Jun / 16:36 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,60 |
|
69,10 |
69,10 |
68,00 |
68,10 |
1308 |
08.Jun / 17:16 |
| SLEEPZ AG INH. O.N. |
TRADE |
|
-0,006 |
|
0,032 |
0,032 |
0,032 |
0,032 |
10000 |
08.Jun / 15:32 |
| SLM SOLUTIONS GRP AG |
TRADE |
|
+0,02 |
|
19,00 |
19,00 |
19,00 |
19,00 |
1750 |
08.Jun / 12:04 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,10 |
|
83,20 |
86,45 |
82,05 |
85,75 |
24422 |
08.Jun / 17:21 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
33,50 |
33,50 |
33,50 |
33,50 |
90 |
08.Jun / 09:03 |
| SOFTING AG O.N. |
TRADE |
|
+0,05 |
|
7,20 |
7,30 |
7,20 |
7,30 |
3375 |
08.Jun / 12:54 |
| SOFTWARE AG NA O.N. |
TRADE |
|
-0,02 |
|
32,26 |
32,48 |
32,22 |
32,30 |
8012 |
08.Jun / 17:20 |
| SOLAR-FABRIK AG O.N. |
STG |
|
0 |
|
0,0155 |
0,0155 |
0,0155 |
0,0155 |
10000 |
08.Jun / 15:36 |
| SPL.MEDIEN AG O.N. |
TRADE |
|
-0,04 |
|
1,52 |
1,52 |
1,52 |
1,52 |
1 |
08.Jun / 09:30 |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,04 |
|
0,955 |
0,955 |
0,955 |
0,955 |
376 |
08.Jun / 10:08 |
| STEMMER IMAGING AG INH ON |
TRADE |
|
-0,40 |
|
41,40 |
41,40 |
40,80 |
40,80 |
190 |
08.Jun / 11:21 |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,40 |
|
176,60 |
176,60 |
173,00 |
176,00 |
531 |
08.Jun / 16:53 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,50 |
|
64,70 |
65,40 |
63,80 |
64,90 |
148 |
08.Jun / 16:33 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,36 |
|
45,44 |
45,58 |
45,34 |
45,40 |
657 |
08.Jun / 16:07 |
| STS GROUP AG O.N. |
TRADE |
|
+0,40 |
|
5,00 |
5,40 |
4,90 |
5,40 |
1120 |
08.Jun / 17:11 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,19 |
|
16,61 |
16,61 |
16,45 |
16,46 |
16675 |
08.Jun / 17:12 |
| SUESS MICROTEC SE NA O.N. |
TRADE |
|
+0,20 |
|
23,90 |
24,00 |
23,30 |
24,00 |
2352 |
08.Jun / 17:24 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,20 |
|
20,40 |
20,40 |
20,00 |
20,00 |
761 |
07.Jun / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,88 |
|
97,06 |
97,26 |
95,58 |
96,28 |
11751 |
08.Jun / 17:11 |
| SYNLAB AG INH O.N. |
TRADE |
|
+0,015 |
|
9,10 |
9,21 |
9,10 |
9,10 |
1520 |
08.Jun / 16:02 |
| SYZYGY AG O.N. |
TRADE |
|
0 |
|
5,15 |
5,20 |
5,15 |
5,20 |
974 |
07.Jun / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,054 |
|
8,422 |
8,600 |
8,422 |
8,530 |
24780 |
08.Jun / 17:19 |
| TAKKT AG O.N. |
TRADE |
|
+0,06 |
|
14,08 |
14,08 |
14,02 |
14,04 |
2262 |
08.Jun / 14:39 |
| TALANX AG NA O.N. |
TRADE |
|
+0,05 |
|
52,15 |
52,80 |
51,70 |
52,25 |
7411 |
08.Jun / 17:17 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,28 |
0,28 |
0,28 |
0,28 |
0 |
08.Jun / 15:36 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,005 |
|
13,845 |
13,970 |
13,755 |
13,835 |
41094 |
08.Jun / 17:23 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,20 |
|
27,00 |
27,30 |
27,00 |
27,40 |
3098 |
07.Jun / 22:26 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
+0,008 |
|
2,602 |
2,625 |
2,590 |
2,611 |
159118 |
08.Jun / 17:06 |
| TELES AG ON |
TRADE |
|
-0,08 |
|
2,24 |
2,24 |
2,20 |
2,20 |
900 |
08.Jun / 17:11 |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
+0,045 |
|
2,345 |
2,635 |
2,345 |
2,585 |
3166 |
08.Jun / 16:50 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,086 |
|
6,952 |
7,252 |
6,952 |
7,064 |
285963 |
08.Jun / 17:23 |
| TISCON AG O.N. |
STG |
|
0 |
|
0,050 |
0,050 |
0,050 |
0,050 |
0 |
08.Jun / 15:36 |
| TRATON SE INH O.N. |
TRADE |
|
+0,18 |
|
18,73 |
18,91 |
18,67 |
18,80 |
2993 |
08.Jun / 17:16 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,04 |
|
1,92 |
1,92 |
1,92 |
1,92 |
1000 |
08.Jun / 12:00 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,292 |
|
5,902 |
5,940 |
5,502 |
5,638 |
908859 |
08.Jun / 17:23 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
2,32 |
2,46 |
2,32 |
2,40 |
61 |
02.Jun / 22:26 |
| USU SOFTWARE AG |
TRADE |
|
+0,20 |
|
24,60 |
25,00 |
24,60 |
25,00 |
96 |
08.Jun / 17:19 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,23 |
|
13,63 |
13,65 |
13,39 |
13,39 |
34783 |
08.Jun / 16:50 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,60 |
|
49,20 |
49,60 |
49,20 |
49,60 |
105 |
08.Jun / 16:22 |
| NSI ASSET AG |
STG |
|
0 |
|
1,91 |
1,91 |
1,91 |
1,91 |
0 |
08.Jun / 15:36 |
| VANTAGE TOWERS AG NA O.N. |
TRADE |
|
0 |
|
32,56 |
33,00 |
32,12 |
32,76 |
6661 |
09.Mai / 22:26 |
| VAPIANO SE INH. O.N. |
TRADE |
|
-0,007 |
|
0,0605 |
0,0605 |
0,0605 |
0,0605 |
2490 |
08.Jun / 16:01 |
| VA-Q-TEC AG NA O.N. |
TRADE |
|
+0,20 |
|
22,70 |
22,85 |
22,70 |
22,85 |
290 |
08.Jun / 10:29 |
| VARTA AG O.N. |
TRADE |
|
+0,585 |
|
14,950 |
15,585 |
14,805 |
15,585 |
46733 |
08.Jun / 17:23 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO VER.BIOENERGIE ON |
TRADE |
|
-1,59 |
|
40,00 |
40,00 |
37,35 |
38,04 |
38271 |
08.Jun / 17:21 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,45 |
|
19,45 |
19,45 |
18,75 |
18,95 |
1666 |
08.Jun / 16:55 |
| VISCOM AG O.N. |
TRADE |
|
+0,10 |
|
9,90 |
9,95 |
9,90 |
9,95 |
605 |
08.Jun / 15:28 |
| VITA 34 AG NA O.N. |
TRADE |
|
-0,16 |
|
6,00 |
6,00 |
6,00 |
6,00 |
200 |
08.Jun / 08:00 |
| VITESCO TECHS GRP NA O.N. |
TRADE |
|
-0,40 |
|
67,55 |
68,65 |
66,75 |
67,40 |
3018 |
08.Jun / 17:00 |
| VIVANCO GRUPPE AG |
STG |
|
-0,02 |
|
0,450 |
0,450 |
0,450 |
0,450 |
0 |
08.Jun / 08:40 |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+3,25 |
|
151,80 |
155,35 |
150,90 |
155,00 |
3966 |
08.Jun / 17:15 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,98 |
|
123,88 |
127,16 |
123,14 |
125,96 |
136815 |
08.Jun / 17:24 |
| VOLTABOX AG INH. O.N. |
TRADE |
|
+0,03 |
|
2,32 |
2,45 |
2,32 |
2,36 |
6975 |
08.Jun / 15:57 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,05 |
|
18,110 |
18,375 |
18,040 |
18,140 |
110617 |
08.Jun / 17:22 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,50 |
|
40,10 |
40,10 |
39,50 |
39,50 |
1426 |
08.Jun / 16:34 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,40 |
|
122,20 |
124,00 |
121,75 |
121,90 |
4183 |
08.Jun / 17:11 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
0 |
|
20,25 |
20,65 |
20,25 |
20,40 |
3554 |
08.Jun / 17:21 |
| WASHTEC AG O.N. |
TRADE |
|
-0,15 |
|
36,90 |
37,30 |
36,90 |
37,05 |
393 |
08.Jun / 17:24 |
| WCM BET.GRD.AG O.N. |
TRADE |
|
-0,12 |
|
2,36 |
2,36 |
2,36 |
2,36 |
11 |
08.Jun / 10:19 |
| WESTAG AG INH ST O.N. |
TRADE |
|
0 |
|
30,00 |
30,00 |
29,20 |
29,60 |
374 |
01.Jun / 22:26 |
| WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
28,00 |
28,80 |
28,00 |
28,80 |
36 |
02.Jun / 22:26 |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,01 |
|
9,22 |
9,26 |
9,04 |
9,26 |
533 |
08.Jun / 17:10 |
| WILD BUNCH AG O.N. |
TRADE |
|
-0,42 |
|
2,14 |
2,14 |
2,14 |
2,56 |
12 |
07.Jun / 22:26 |
| WINDELN.DE SE INH O.N. |
TRADE |
|
-0,01 |
|
0,0450 |
0,0450 |
0,0450 |
0,0450 |
83 |
08.Jun / 16:00 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,20 |
|
15,76 |
15,84 |
15,52 |
15,52 |
3456 |
08.Jun / 15:45 |
| YOC AG O.N. |
TRADE |
|
0 |
|
12,55 |
12,65 |
12,55 |
12,65 |
388 |
08.Jun / 15:29 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
2,64 |
2,74 |
2,64 |
2,74 |
0 |
08.Jun / 15:36 |
| ZALANDO SE |
TRADE |
|
-0,25 |
|
24,76 |
24,82 |
24,25 |
24,64 |
33505 |
08.Jun / 17:24 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,05 |
|
34,10 |
34,70 |
34,10 |
34,70 |
111 |
08.Jun / 10:58 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
