| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,18 |
|
11,40 |
11,56 |
11,30 |
11,28 |
12764 |
22.Jan / 21:37 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,02 |
|
0,765 |
0,795 |
0,765 |
0,835 |
510 |
22.Jan / 18:03 |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,10 |
|
11,70 |
11,90 |
11,70 |
11,80 |
306 |
22.Jan / 17:43 |
| 3U HOLDING AG |
TRADE |
|
-0,006 |
|
1,708 |
1,714 |
1,624 |
1,678 |
11940 |
22.Jan / 17:15 |
| 4SC AG INH. O.N. |
TRADE |
|
-0,12 |
|
5,70 |
6,10 |
5,70 |
5,90 |
2245 |
22.Jan / 20:31 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,004 |
|
1,876 |
1,918 |
1,852 |
1,874 |
17108 |
22.Jan / 21:12 |
| A.S.CREATION TAPETEN NA |
TRADE |
 |
0 |
|
7,10 |
7,10 |
6,60 |
6,85 |
89 |
22.Jan / 16:12 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,92 |
0 |
21.Jan / 22:26 |
| ABOUT YOU HOLDING SE |
TRADE |
|
-0,04 |
|
6,53 |
6,57 |
6,51 |
6,52 |
29193 |
22.Jan / 21:45 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
-0,008 |
|
0,220 |
0,220 |
0,220 |
0,228 |
2000 |
22.Jan / 11:51 |
| ADESSO SE INH O.N. |
TRADE |
|
+2,80 |
|
88,10 |
91,30 |
87,60 |
90,70 |
1138 |
22.Jan / 21:35 |
| ADIDAS AG NA O.N. |
TRADE |
|
+6,10 |
|
253,00 |
262,50 |
251,50 |
258,20 |
40326 |
22.Jan / 21:59 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,05 |
|
20,00 |
20,00 |
20,00 |
20,05 |
1582 |
22.Jan / 14:33 |
| AHLERS AG NA O.N. |
TRADE |
|
+0,003 |
|
0,0090 |
0,0100 |
0,0090 |
0,0080 |
12000 |
22.Jan / 15:33 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,17 |
|
14,015 |
14,460 |
14,015 |
14,210 |
111631 |
22.Jan / 21:58 |
| ALBA SE O.N. |
TRADE |
|
0 |
|
7,85 |
8,00 |
7,85 |
7,90 |
244 |
22.Jan / 06:51 |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,02 |
|
2,78 |
2,78 |
2,74 |
2,76 |
29 |
22.Jan / 10:09 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
62,80 |
64,20 |
62,20 |
63,60 |
681 |
22.Jan / 19:20 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
9,45 |
0 |
21.Jan / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
14,75 |
14,75 |
14,55 |
14,65 |
2684 |
22.Jan / 18:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,50 |
|
305,00 |
308,60 |
304,40 |
307,30 |
50825 |
22.Jan / 21:59 |
| ALSTRIA OFFICE REIT-AG |
TRADE |
|
-0,04 |
|
5,52 |
5,52 |
5,42 |
5,48 |
6271 |
22.Jan / 20:11 |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+3,60 |
|
61,00 |
64,40 |
60,40 |
64,20 |
4349 |
22.Jan / 20:29 |
| AMADEUS FIRE AG |
TRADE |
|
-0,70 |
|
79,80 |
80,00 |
78,20 |
79,00 |
565 |
22.Jan / 19:46 |
| ARTNET AG NA O.N. |
TRADE |
|
+0,05 |
|
7,00 |
7,00 |
6,70 |
7,00 |
275 |
22.Jan / 14:04 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,80 |
|
112,00 |
114,80 |
112,00 |
114,00 |
2055 |
22.Jan / 20:26 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,04 |
|
10,22 |
10,50 |
10,22 |
10,32 |
1130 |
22.Jan / 21:54 |
| AURUBIS AG |
TRADE |
|
-1,80 |
|
75,55 |
75,55 |
73,40 |
73,70 |
7982 |
22.Jan / 21:24 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,59 |
|
17,05 |
17,74 |
17,01 |
17,70 |
43227 |
22.Jan / 21:44 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,10 |
|
2,36 |
2,40 |
2,28 |
2,34 |
4433 |
22.Jan / 20:54 |
| BASF SE NA O.N. |
TRADE |
|
-0,34 |
|
45,635 |
45,740 |
44,950 |
45,270 |
223017 |
22.Jan / 21:56 |
| BASLER AG O.N. |
TRADE |
|
+0,21 |
|
6,78 |
6,80 |
6,72 |
6,78 |
2029 |
22.Jan / 19:49 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,60 |
|
9,60 |
9,60 |
8,95 |
9,50 |
7613 |
22.Jan / 17:27 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,25 |
|
73,45 |
74,10 |
73,00 |
73,20 |
6953 |
22.Jan / 21:17 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,22 |
|
78,16 |
79,24 |
77,92 |
78,24 |
47431 |
22.Jan / 21:50 |
| BAYER AG NA O.N. |
TRADE |
|
-0,51 |
|
21,535 |
21,645 |
20,815 |
20,930 |
540935 |
22.Jan / 21:57 |
| BAYWA AG NA O.N. |
TRADE |
|
+1,10 |
|
24,90 |
24,90 |
22,20 |
23,90 |
495 |
22.Jan / 19:35 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,04 |
|
9,91 |
10,00 |
9,61 |
9,83 |
32526 |
22.Jan / 21:24 |
| BECHTLE AG O.N. |
TRADE |
|
-0,20 |
|
31,18 |
31,20 |
30,50 |
30,76 |
22482 |
22.Jan / 21:59 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,15 |
|
124,70 |
128,00 |
124,70 |
126,00 |
3066 |
22.Jan / 21:54 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,03 |
|
3,93 |
3,93 |
3,86 |
3,89 |
2320 |
22.Jan / 15:45 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,10 |
|
18,80 |
19,00 |
18,80 |
18,95 |
36 |
22.Jan / 18:41 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,10 |
|
2,83 |
3,04 |
2,83 |
2,91 |
1271 |
22.Jan / 20:36 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,65 |
|
36,15 |
36,95 |
36,15 |
36,70 |
1824 |
22.Jan / 18:41 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,01 |
|
1,00 |
1,08 |
1,00 |
1,04 |
5273 |
22.Jan / 18:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,55 |
|
47,20 |
47,95 |
47,20 |
47,95 |
8926 |
22.Jan / 21:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BIOTEST AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
41,60 |
0 |
21.Jan / 22:26 |
| BIOTEST AG VZ O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
26,80 |
0 |
21.Jan / 22:26 |
| BORUSSIA DORTMUND |
TRADE |
|
+0,03 |
|
3,150 |
3,280 |
3,105 |
3,215 |
315209 |
22.Jan / 21:59 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,05 |
|
3,26 |
3,26 |
3,15 |
3,20 |
9558 |
22.Jan / 21:17 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,045 |
|
2,200 |
2,270 |
2,165 |
2,245 |
41617 |
22.Jan / 20:29 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,50 |
|
56,20 |
56,40 |
55,40 |
55,94 |
2449 |
22.Jan / 21:37 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
24,20 |
24,20 |
23,90 |
24,00 |
125 |
22.Jan / 15:33 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
16,60 |
16,60 |
16,60 |
16,60 |
0 |
22.Jan / 17:15 |
| CANCOM SE O.N. |
TRADE |
|
-0,42 |
|
24,60 |
24,60 |
24,16 |
24,22 |
3269 |
22.Jan / 21:51 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
16,90 |
16,90 |
16,90 |
16,90 |
0 |
22.Jan / 21:45 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,06 |
|
49,10 |
49,88 |
48,50 |
49,70 |
19648 |
22.Jan / 21:43 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,015 |
|
0,170 |
0,170 |
0,170 |
0,185 |
306 |
22.Jan / 20:51 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,018 |
|
2,594 |
2,598 |
2,534 |
2,582 |
17266 |
22.Jan / 19:56 |
| CENIT AG O.N. |
TRADE |
|
-0,10 |
|
8,10 |
8,35 |
7,95 |
7,90 |
6084 |
22.Jan / 20:14 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,40 |
|
101,80 |
102,60 |
100,40 |
100,80 |
1428 |
22.Jan / 21:42 |
| CHERRY SE O.N. |
TRADE |
|
-0,021 |
|
1,050 |
1,050 |
0,951 |
0,977 |
27039 |
22.Jan / 20:37 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0015 |
|
0,0075 |
0,0075 |
0,0075 |
0,0090 |
50 |
22.Jan / 13:24 |
| COMMERZBANK AG |
TRADE |
|
-0,30 |
|
17,950 |
17,995 |
17,655 |
17,690 |
483791 |
22.Jan / 21:58 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,14 |
|
22,12 |
22,30 |
22,02 |
22,12 |
53542 |
22.Jan / 21:52 |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,24 |
|
67,44 |
67,70 |
66,20 |
66,36 |
11266 |
22.Jan / 21:49 |
| COVESTRO AG O.N. |
TRADE |
|
+0,02 |
|
56,28 |
56,40 |
56,22 |
56,32 |
3375 |
22.Jan / 21:51 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
22.Jan / 21:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,30 |
|
90,35 |
90,35 |
88,35 |
88,85 |
2889 |
22.Jan / 21:53 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,20 |
|
39,62 |
40,20 |
39,41 |
39,46 |
103061 |
22.Jan / 21:56 |
| DATA MODUL AG O.N. |
TRADE |
|
-1,20 |
|
26,20 |
26,20 |
25,40 |
26,60 |
265 |
22.Jan / 18:15 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-1,07 |
|
26,60 |
26,93 |
25,40 |
25,91 |
161332 |
22.Jan / 21:52 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,08 |
|
2,30 |
2,30 |
2,22 |
2,30 |
1482 |
22.Jan / 16:48 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,730 |
0 |
17.Jan / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,30 |
|
40,65 |
40,80 |
40,20 |
40,45 |
7312 |
22.Jan / 21:18 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,112 |
|
18,502 |
18,960 |
18,400 |
18,692 |
785603 |
22.Jan / 21:59 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,50 |
|
232,00 |
235,20 |
232,00 |
234,80 |
2302 |
22.Jan / 21:44 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,04 |
|
18,30 |
18,30 |
18,12 |
18,18 |
4922 |
22.Jan / 20:34 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,86 |
|
35,62 |
35,87 |
34,71 |
34,89 |
126939 |
22.Jan / 21:54 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,30 |
|
23,05 |
23,10 |
22,60 |
22,70 |
13819 |
22.Jan / 21:38 |
| DEUTZ AG O.N. |
TRADE |
|
+0,02 |
|
4,700 |
4,746 |
4,650 |
4,710 |
341511 |
22.Jan / 21:57 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,42 |
0 |
21.Jan / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
6,40 |
6,70 |
6,40 |
6,60 |
479 |
29.Nov / 00:00 |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,90 |
0 |
20.Jan / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
+0,20 |
|
45,90 |
45,90 |
45,90 |
45,70 |
1 |
22.Jan / 19:32 |
| DR. HOENLE AG O.N. |
TRADE |
|
-0,10 |
|
7,74 |
7,76 |
7,64 |
7,72 |
4340 |
22.Jan / 16:42 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,70 |
|
60,98 |
60,98 |
59,02 |
59,68 |
92924 |
22.Jan / 21:56 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,80 |
|
47,00 |
48,40 |
47,00 |
48,20 |
1250 |
22.Jan / 21:47 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,90 |
|
55,90 |
57,00 |
55,80 |
56,20 |
7032 |
22.Jan / 18:55 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,25 |
|
24,85 |
24,85 |
24,45 |
24,55 |
1133 |
22.Jan / 19:43 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,08 |
|
3,54 |
3,70 |
3,54 |
3,70 |
995 |
22.Jan / 16:57 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,125 |
|
5,385 |
5,395 |
5,250 |
5,300 |
145450 |
22.Jan / 21:10 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,45 |
0 |
20.Jan / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,35 |
|
30,40 |
30,46 |
29,86 |
30,00 |
406041 |
22.Jan / 21:59 |
| DUERR AG O.N. |
TRADE |
|
+0,06 |
|
22,96 |
23,06 |
22,72 |
22,82 |
8712 |
22.Jan / 18:20 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
0 |
|
41,22 |
41,80 |
41,06 |
41,22 |
19612 |
22.Jan / 21:35 |
| E.ON SE NA O.N. |
TRADE |
|
-0,195 |
|
11,090 |
11,115 |
10,860 |
10,875 |
422647 |
22.Jan / 21:59 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,24 |
|
48,26 |
48,98 |
48,06 |
48,48 |
2847 |
22.Jan / 21:40 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,25 |
|
13,60 |
13,60 |
13,60 |
13,75 |
500 |
22.Jan / 15:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
12,10 |
12,60 |
12,10 |
12,10 |
1075 |
22.Jan / 17:15 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,40 |
|
76,60 |
77,40 |
75,60 |
76,20 |
2084 |
22.Jan / 21:34 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,065 |
|
4,495 |
4,620 |
4,495 |
4,605 |
13394 |
22.Jan / 20:29 |
| ELUMEO SE |
TRADE |
|
-0,04 |
|
2,02 |
2,12 |
2,02 |
2,08 |
111 |
22.Jan / 12:13 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,06 |
|
3,94 |
4,03 |
3,77 |
3,85 |
9412 |
22.Jan / 21:38 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
62,60 |
62,80 |
61,40 |
61,60 |
430 |
22.Jan / 17:56 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
-0,05 |
|
17,44 |
17,45 |
17,39 |
17,42 |
7078 |
22.Jan / 21:29 |
| ENERGIEKONTOR O.N. |
TRADE |
|
-2,70 |
|
46,55 |
46,90 |
43,95 |
44,10 |
11294 |
22.Jan / 21:52 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,075 |
|
17,795 |
17,980 |
17,645 |
17,745 |
44607 |
22.Jan / 21:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,02 |
|
8,020 |
8,085 |
7,910 |
7,945 |
138518 |
22.Jan / 21:52 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,84 |
3,84 |
3,64 |
3,64 |
1015 |
22.Jan / 21:45 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
10,10 |
0 |
15.Jan / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,15 |
|
40,95 |
41,00 |
40,55 |
40,80 |
7314 |
22.Jan / 21:12 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,80 |
|
58,60 |
58,60 |
57,80 |
58,00 |
284 |
22.Jan / 20:06 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
+0,065 |
|
16,610 |
16,750 |
16,475 |
16,625 |
19564 |
22.Jan / 21:48 |
| FORIS AG |
TRADE |
|
+0,08 |
|
2,68 |
2,74 |
2,68 |
2,72 |
3152 |
22.Jan / 16:44 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
19,30 |
20,00 |
19,30 |
19,70 |
3281 |
22.Jan / 18:56 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,50 |
|
35,60 |
35,95 |
34,70 |
35,00 |
27407 |
22.Jan / 21:09 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
-0,04 |
|
2,50 |
2,50 |
2,50 |
2,54 |
1120 |
22.Jan / 13:13 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,50 |
|
55,20 |
55,90 |
54,45 |
55,00 |
3882 |
22.Jan / 20:41 |
| FREENET AG NA O.N. |
TRADE |
|
-0,24 |
|
29,22 |
29,34 |
28,84 |
28,92 |
43257 |
22.Jan / 21:45 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,12 |
|
44,35 |
44,81 |
44,21 |
44,43 |
9597 |
22.Jan / 21:31 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,29 |
|
36,22 |
36,39 |
35,64 |
35,75 |
37491 |
22.Jan / 21:54 |
| FRIWO AG O.N. |
TRADE |
|
-0,10 |
|
19,50 |
19,50 |
18,80 |
19,20 |
119 |
22.Jan / 21:07 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,40 |
|
30,70 |
30,90 |
30,55 |
30,65 |
3032 |
22.Jan / 20:28 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,06 |
|
40,74 |
41,10 |
40,70 |
40,74 |
7604 |
22.Jan / 18:28 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,035 |
|
0,915 |
1,010 |
0,915 |
0,955 |
16039 |
22.Jan / 21:42 |
| GEA GROUP AG |
TRADE |
|
+0,60 |
|
49,28 |
49,80 |
49,12 |
49,78 |
2301 |
22.Jan / 20:17 |
| GELSENWASSER AG |
STG |
|
0 |
|
500 |
500 |
500 |
500 |
0 |
22.Jan / 17:15 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-1,60 |
|
67,50 |
68,00 |
65,55 |
65,85 |
6405 |
22.Jan / 21:44 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
13,25 |
13,30 |
13,20 |
13,25 |
3067 |
22.Jan / 19:53 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,10 |
|
22,45 |
22,45 |
22,05 |
22,05 |
6965 |
22.Jan / 21:33 |
| GIGASET AG O.N. |
TRADE |
|
-0,002 |
|
0,0300 |
0,0300 |
0,0300 |
0,0320 |
500 |
22.Jan / 15:52 |
| GRAMMER AG O.N. |
TRADE |
|
-0,70 |
|
5,80 |
5,85 |
5,25 |
5,55 |
5219 |
22.Jan / 20:57 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,06 |
|
16,94 |
17,02 |
16,72 |
16,92 |
12542 |
22.Jan / 19:59 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,01 |
|
3,82 |
3,84 |
3,68 |
3,79 |
5373 |
22.Jan / 20:29 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,03 |
|
6,40 |
6,40 |
6,35 |
6,36 |
20855 |
22.Jan / 18:28 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
18,20 |
18,20 |
18,04 |
18,14 |
1621 |
22.Jan / 20:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+5,30 |
|
257,60 |
264,20 |
255,70 |
260,40 |
11527 |
22.Jan / 21:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,30 |
|
130,10 |
134,80 |
130,10 |
133,90 |
2634 |
22.Jan / 21:36 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
24,30 |
24,30 |
23,80 |
24,30 |
1415 |
22.Jan / 18:36 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
88,50 |
88,50 |
88,50 |
88,50 |
0 |
22.Jan / 17:15 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,20 |
|
132,75 |
133,95 |
131,60 |
133,45 |
21906 |
22.Jan / 21:56 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,09 |
|
2,50 |
2,53 |
2,41 |
2,47 |
5767 |
22.Jan / 18:10 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,032 |
|
1,112 |
1,148 |
1,092 |
1,132 |
908454 |
22.Jan / 21:59 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,60 |
|
86,90 |
86,90 |
86,90 |
87,40 |
151 |
22.Jan / 11:35 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,65 |
|
12,605 |
12,695 |
11,850 |
11,935 |
264166 |
22.Jan / 21:54 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,05 |
|
73,60 |
74,05 |
73,60 |
74,10 |
267 |
22.Jan / 19:50 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,18 |
|
83,54 |
84,00 |
83,32 |
83,54 |
7720 |
22.Jan / 21:33 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,96 |
|
37,74 |
38,88 |
37,52 |
38,64 |
102716 |
22.Jan / 21:55 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,09 |
|
1,715 |
2,000 |
1,645 |
1,865 |
2914 |
22.Jan / 20:26 |
| HOCHTIEF AG |
TRADE |
|
+7,00 |
|
138,20 |
145,50 |
138,10 |
145,00 |
16573 |
22.Jan / 21:58 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,50 |
|
73,90 |
74,10 |
72,90 |
73,10 |
487 |
22.Jan / 19:38 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,78 |
|
43,78 |
44,47 |
42,79 |
44,31 |
14828 |
22.Jan / 21:12 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-3,20 |
|
203,00 |
205,00 |
193,30 |
201,00 |
6164 |
22.Jan / 21:59 |
| INDUS HOLDING AG |
TRADE |
|
-0,55 |
|
20,55 |
20,75 |
19,92 |
19,98 |
12235 |
22.Jan / 21:17 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,90 |
0 |
20.Jan / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,245 |
|
34,495 |
34,690 |
34,025 |
34,205 |
200944 |
22.Jan / 21:58 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,50 |
|
37,90 |
37,90 |
37,10 |
37,20 |
1065 |
22.Jan / 19:05 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
8,25 |
8,44 |
8,25 |
8,34 |
6726 |
22.Jan / 17:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,04 |
|
1,78 |
1,78 |
1,64 |
1,73 |
861 |
22.Jan / 18:38 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,015 |
|
0,482 |
0,535 |
0,482 |
0,520 |
1577 |
22.Jan / 20:32 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,02 |
|
2,28 |
2,58 |
2,28 |
2,42 |
493 |
22.Jan / 18:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,10 |
|
23,75 |
24,55 |
23,65 |
23,75 |
15129 |
22.Jan / 21:47 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
15,40 |
15,60 |
15,40 |
15,55 |
2618 |
22.Jan / 21:59 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,36 |
|
22,38 |
22,44 |
21,80 |
22,24 |
26706 |
22.Jan / 21:57 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,15 |
|
43,70 |
44,55 |
43,70 |
44,70 |
938 |
22.Jan / 21:02 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,44 |
|
24,78 |
24,78 |
23,50 |
24,00 |
42862 |
22.Jan / 21:44 |
| K+S AG NA O.N. |
TRADE |
|
+0,74 |
|
11,775 |
12,690 |
11,630 |
12,380 |
156410 |
22.Jan / 21:59 |
| KAP AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
9,70 |
0 |
15.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,75 |
5,75 |
5,75 |
5,75 |
0 |
22.Jan / 08:40 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,04 |
|
1,49 |
1,49 |
1,49 |
1,43 |
7 |
22.Jan / 15:34 |
| KION GROUP AG |
TRADE |
|
-0,11 |
|
34,18 |
34,56 |
33,86 |
34,26 |
13352 |
22.Jan / 21:59 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,60 |
0 |
20.Jan / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,155 |
|
4,785 |
4,785 |
4,560 |
4,575 |
29564 |
22.Jan / 20:53 |
| KNAUS AG INH O.N. |
TRADE |
|
+1,38 |
|
14,98 |
16,60 |
14,90 |
16,20 |
34565 |
22.Jan / 21:55 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,50 |
|
70,80 |
72,05 |
70,80 |
71,60 |
931 |
22.Jan / 19:44 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,32 |
|
17,40 |
17,40 |
16,94 |
17,06 |
4275 |
22.Jan / 21:45 |
| KPS AG NA O.N. |
TRADE |
|
+0,018 |
|
0,810 |
0,876 |
0,782 |
0,840 |
10160 |
22.Jan / 19:48 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
127,80 |
129,80 |
127,80 |
129,40 |
2282 |
22.Jan / 21:54 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-15 |
|
660 |
660 |
645 |
650 |
79 |
22.Jan / 17:10 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+2 |
|
618 |
620 |
616 |
616 |
285 |
22.Jan / 16:48 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-1,10 |
|
60,10 |
60,50 |
59,20 |
59,40 |
1081 |
22.Jan / 17:39 |
| LANXESS AG |
TRADE |
|
-0,89 |
|
25,85 |
25,93 |
24,66 |
25,00 |
32049 |
22.Jan / 21:51 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,94 |
|
76,64 |
77,00 |
75,02 |
75,24 |
17332 |
22.Jan / 21:03 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,30 |
|
16,25 |
16,25 |
16,00 |
16,05 |
3324 |
22.Jan / 20:39 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,28 |
0,30 |
0,28 |
0,30 |
0 |
22.Jan / 21:55 |
| LINUS DIGITAL FINANCE AG |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,05 |
|
9,00 |
9,13 |
8,99 |
9,04 |
8509 |
22.Jan / 21:33 |
| LS TELCOM AG |
TRADE |
|
-0,04 |
|
3,04 |
3,04 |
3,04 |
3,10 |
62 |
22.Jan / 11:33 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
0 |
0 |
0 |
14,20 |
0 |
21.Jan / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,006 |
|
5,980 |
5,998 |
5,870 |
5,944 |
874348 |
22.Jan / 21:58 |
| MAINOVA AG O.N. |
STG |
|
-6 |
|
336 |
336 |
330 |
330 |
0 |
22.Jan / 17:15 |
| MANZ AG |
TRADE |
|
0 |
|
1,180 |
1,900 |
1,100 |
1,425 |
330997 |
30.Dez / 00:00 |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,50 |
|
164,00 |
166,00 |
162,00 |
166,50 |
502 |
22.Jan / 21:01 |
| MASTERFLEX O.N. |
TRADE |
|
-0,16 |
|
9,70 |
9,70 |
9,58 |
9,80 |
431 |
22.Jan / 20:14 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,03 |
|
1,60 |
1,60 |
1,60 |
1,57 |
3 |
22.Jan / 11:52 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,08 |
|
6,14 |
6,14 |
6,08 |
6,16 |
1532 |
22.Jan / 19:16 |
| MBB SE O.N. |
TRADE |
|
-3,60 |
|
105,00 |
105,20 |
101,80 |
102,80 |
1043 |
22.Jan / 21:09 |
| MEDICLIN AG |
TRADE |
|
-0,18 |
|
2,90 |
2,90 |
2,82 |
2,84 |
3500 |
22.Jan / 18:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDION AG O.N. |
TRADE |
|
0 |
|
14,60 |
14,60 |
14,50 |
14,60 |
334 |
03.Jan / 00:00 |
| MEDIOS AG O.N. |
TRADE |
|
+0,06 |
|
12,22 |
12,22 |
11,96 |
12,10 |
5996 |
22.Jan / 19:42 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,03 |
|
55,71 |
56,38 |
55,50 |
56,03 |
139792 |
22.Jan / 21:58 |
| MERCK KGAA O.N. |
TRADE |
|
-0,50 |
|
145,15 |
145,50 |
143,65 |
144,25 |
7688 |
22.Jan / 21:52 |
| META WOLF AG INH O.N. |
STG |
|
+0,02 |
|
3,02 |
3,04 |
3,02 |
3,04 |
0 |
22.Jan / 17:15 |
| METRO AG ST O.N. |
TRADE |
|
-0,045 |
|
3,985 |
3,985 |
3,835 |
3,880 |
49449 |
22.Jan / 20:24 |
| METRO AG VZO O.N. |
TRADE |
|
-0,10 |
|
4,84 |
5,35 |
4,82 |
5,10 |
1035 |
22.Jan / 14:29 |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
25,40 |
0 |
21.Jan / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,06 |
|
1,625 |
1,690 |
1,625 |
1,660 |
19269 |
22.Jan / 20:41 |
| MLP SE INH. O.N. |
TRADE |
|
+0,05 |
|
6,51 |
6,59 |
6,46 |
6,56 |
46314 |
22.Jan / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+7,00 |
|
334,80 |
343,20 |
334,80 |
342,40 |
4988 |
22.Jan / 21:52 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
5,40 |
0 |
20.Jan / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+19,00 |
|
506,80 |
526,80 |
504,20 |
522,60 |
38504 |
22.Jan / 21:59 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,70 |
|
26,20 |
26,85 |
26,05 |
26,75 |
18861 |
22.Jan / 21:51 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,60 |
|
31,00 |
31,00 |
30,40 |
31,00 |
1428 |
22.Jan / 17:22 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,55 |
|
80,85 |
81,05 |
80,20 |
80,45 |
869 |
22.Jan / 20:04 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,20 |
|
109,20 |
113,90 |
107,40 |
111,90 |
8724 |
22.Jan / 21:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
+1,10 |
|
68,50 |
69,50 |
68,50 |
69,20 |
103 |
22.Jan / 21:47 |
| NFON AG INH O.N. |
TRADE |
|
0 |
|
5,85 |
5,90 |
5,65 |
5,75 |
3547 |
22.Jan / 17:27 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,06 |
|
3,87 |
3,87 |
3,28 |
3,45 |
1054 |
22.Jan / 20:35 |
| NORDEX SE O.N. |
TRADE |
|
-0,68 |
|
12,16 |
12,24 |
11,39 |
11,49 |
312490 |
22.Jan / 21:59 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
20,60 |
20,80 |
20,40 |
20,80 |
0 |
22.Jan / 21:45 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,34 |
|
15,50 |
15,50 |
15,04 |
15,06 |
1942 |
22.Jan / 20:27 |
| NSI ASSET AG |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+0,50 |
|
49,20 |
49,50 |
48,20 |
48,70 |
275 |
22.Jan / 13:57 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
5,85 |
0 |
21.Jan / 22:26 |
| OVB HOLDING AG |
STG |
|
0 |
|
19,00 |
19,40 |
19,00 |
19,30 |
0 |
22.Jan / 21:45 |
| PAION AG INH O.N. |
TRADE |
|
-0,0002 |
|
0,0152 |
0,0214 |
0,0152 |
0,0216 |
4357 |
22.Jan / 16:29 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
0 |
|
1,02 |
1,02 |
1,02 |
1,02 |
0 |
22.Jan / 17:15 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,50 |
|
2,32 |
3,28 |
2,32 |
2,72 |
14838 |
22.Jan / 21:45 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,18 |
|
7,89 |
8,01 |
7,74 |
7,93 |
14434 |
22.Jan / 21:52 |
| PEARL GOLD AG INH ON |
STG |
|
-0,10 |
|
0,40 |
0,45 |
0,40 |
0,40 |
1000 |
22.Jan / 17:15 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
155,80 |
156,40 |
155,60 |
156,20 |
154 |
22.Jan / 21:28 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,06 |
|
4,46 |
4,46 |
3,82 |
4,18 |
450 |
22.Jan / 20:39 |
| PHARMASGP HOLDING SE O.N. |
TRADE |
|
+0,40 |
|
25,60 |
25,80 |
25,60 |
25,80 |
635 |
22.Jan / 17:50 |
| PHILOMAXCAP AG INH O.N. |
STG |
|
0 |
|
0,945 |
0,945 |
0,945 |
0,945 |
0 |
22.Jan / 17:15 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
2,00 |
2,00 |
2,00 |
2,00 |
0 |
22.Jan / 17:15 |
| PNE AG NA O.N. |
TRADE |
|
+0,06 |
|
11,88 |
12,08 |
11,86 |
12,00 |
7713 |
22.Jan / 20:14 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,47 |
|
36,89 |
37,04 |
36,60 |
36,85 |
36653 |
22.Jan / 21:59 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,06 |
|
8,38 |
8,38 |
8,26 |
8,34 |
14801 |
22.Jan / 20:58 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,09 |
|
5,145 |
5,145 |
5,005 |
5,030 |
73196 |
22.Jan / 21:57 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,60 |
|
21,60 |
21,70 |
21,00 |
21,20 |
3343 |
22.Jan / 20:10 |
| PUMA SE |
TRADE |
|
-2,00 |
|
41,21 |
41,99 |
38,20 |
38,77 |
75236 |
22.Jan / 21:59 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,13 |
|
14,00 |
14,15 |
13,80 |
14,05 |
11479 |
22.Jan / 20:13 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
29,80 |
30,00 |
29,60 |
30,20 |
690 |
22.Jan / 17:05 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,01 |
|
0,690 |
0,692 |
0,676 |
0,690 |
60453 |
22.Jan / 19:29 |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
17,30 |
0 |
21.Jan / 22:26 |
| RATIONAL AG |
TRADE |
|
+9,50 |
|
838,50 |
849,00 |
837,00 |
843,00 |
49 |
22.Jan / 19:57 |
| READCREST CAPITAL AG O.N. |
STG |
|
+0,21 |
|
0,85 |
0,96 |
0,85 |
0,96 |
0 |
22.Jan / 17:15 |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,10 |
1,10 |
1,10 |
1,13 |
2000 |
22.Jan / 14:29 |
| RHEINMETALL AG |
TRADE |
|
+16,80 |
|
706,80 |
724,00 |
706,20 |
721,00 |
71242 |
22.Jan / 21:59 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,60 |
14,60 |
14,60 |
14,50 |
500 |
22.Jan / 08:01 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,07 |
|
3,69 |
3,69 |
3,69 |
3,65 |
2003 |
22.Jan / 20:57 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,68 |
|
29,49 |
29,49 |
28,65 |
28,73 |
298215 |
22.Jan / 21:59 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,14 |
|
15,54 |
15,64 |
15,40 |
15,60 |
13897 |
22.Jan / 19:20 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,63 |
|
16,32 |
16,48 |
15,64 |
15,74 |
12818 |
22.Jan / 21:50 |
| SAP SE O.N. |
TRADE |
|
+4,20 |
|
258,80 |
264,10 |
258,35 |
262,20 |
82981 |
22.Jan / 21:59 |
| SARTORIUS AG O.N. |
TRADE |
|
+3,60 |
|
193,40 |
199,80 |
193,40 |
197,60 |
1340 |
22.Jan / 21:28 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+5,70 |
|
242,80 |
250,90 |
241,70 |
247,90 |
14255 |
22.Jan / 21:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,30 |
14,50 |
14,30 |
14,40 |
828 |
22.Jan / 19:08 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,26 |
|
23,86 |
23,86 |
23,26 |
23,58 |
7518 |
22.Jan / 21:30 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
0 |
|
2,58 |
2,58 |
2,42 |
2,50 |
1056 |
22.Jan / 18:46 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,55 |
|
90,90 |
93,00 |
90,90 |
92,70 |
1790 |
22.Jan / 20:28 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+3,00 |
|
112,80 |
118,60 |
112,80 |
117,40 |
1002 |
22.Jan / 21:13 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
13,40 |
13,50 |
13,40 |
13,20 |
830 |
22.Jan / 17:07 |
| SFC ENERGY AG |
TRADE |
|
+0,22 |
|
16,92 |
17,24 |
16,64 |
17,02 |
11250 |
22.Jan / 21:18 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,12 |
|
3,845 |
3,845 |
3,675 |
3,690 |
70382 |
22.Jan / 21:52 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,30 |
|
204,45 |
208,30 |
204,45 |
206,85 |
85200 |
22.Jan / 21:59 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,20 |
|
51,82 |
56,86 |
51,82 |
54,98 |
874393 |
22.Jan / 21:59 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,20 |
|
53,98 |
54,54 |
53,70 |
54,00 |
38996 |
22.Jan / 21:52 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,28 |
|
44,44 |
44,44 |
43,82 |
44,20 |
5689 |
22.Jan / 21:50 |
| SIMONA AG O.N. |
STG |
|
0 |
|
55 |
55 |
55 |
55 |
0 |
22.Jan / 21:45 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,02 |
|
1,255 |
1,290 |
1,220 |
1,275 |
2112 |
22.Jan / 14:53 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,21 |
0,21 |
0,21 |
0,21 |
0 |
22.Jan / 17:15 |
| SIXT SE ST O.N. |
TRADE |
|
-0,75 |
|
83,45 |
83,90 |
82,05 |
82,50 |
7491 |
22.Jan / 21:52 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,50 |
|
61,50 |
61,70 |
60,40 |
61,00 |
12908 |
22.Jan / 21:48 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,52 |
|
14,90 |
15,05 |
14,29 |
14,37 |
51298 |
22.Jan / 21:59 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,00 |
|
63,80 |
66,60 |
63,80 |
65,80 |
4288 |
22.Jan / 20:35 |
| SOFTING AG O.N. |
TRADE |
|
+0,02 |
|
3,16 |
3,20 |
3,12 |
3,16 |
4903 |
22.Jan / 18:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPL.MEDIEN AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,296 |
0 |
21.Jan / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,90 |
|
31,10 |
31,10 |
29,75 |
29,80 |
3261 |
22.Jan / 18:02 |
| STEMMER IMAGING AG INH ON |
TRADE |
|
0 |
|
54,00 |
54,00 |
54,00 |
53,80 |
150 |
27.Dez / 00:00 |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,20 |
|
111,80 |
113,60 |
108,80 |
110,80 |
4112 |
22.Jan / 20:58 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,15 |
|
33,90 |
34,90 |
33,90 |
34,65 |
7147 |
22.Jan / 21:41 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,80 |
|
54,05 |
55,20 |
54,00 |
55,00 |
5056 |
22.Jan / 21:08 |
| STS GROUP AG O.N. |
TRADE |
|
-0,12 |
|
4,06 |
4,06 |
3,88 |
3,96 |
2 |
22.Jan / 12:59 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,27 |
|
10,39 |
10,66 |
10,26 |
10,58 |
47710 |
22.Jan / 21:16 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+2,15 |
|
47,30 |
48,95 |
47,10 |
48,55 |
48791 |
22.Jan / 21:51 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,80 |
|
20,00 |
20,60 |
20,00 |
20,40 |
126 |
22.Jan / 18:05 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,30 |
|
99,88 |
100,45 |
98,80 |
99,02 |
1771 |
22.Jan / 21:49 |
| SYNLAB AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,02 |
|
2,98 |
3,00 |
2,90 |
2,98 |
9590 |
22.Jan / 21:54 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,22 |
|
13,48 |
13,56 |
13,22 |
13,25 |
21943 |
22.Jan / 21:23 |
| TAKKT AG O.N. |
TRADE |
|
-0,07 |
|
7,69 |
7,69 |
7,39 |
7,49 |
15231 |
22.Jan / 21:54 |
| TALANX AG NA O.N. |
TRADE |
|
+0,95 |
|
82,20 |
83,50 |
81,85 |
82,70 |
8796 |
22.Jan / 21:52 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,150 |
0,150 |
0,150 |
0,150 |
0 |
22.Jan / 17:15 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,015 |
|
10,670 |
10,800 |
10,615 |
10,725 |
53862 |
22.Jan / 21:31 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
0 |
|
18,85 |
18,90 |
18,00 |
18,65 |
8444 |
22.Jan / 21:05 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
+0,01 |
|
0,54 |
0,54 |
0,54 |
0,53 |
13 |
22.Jan / 12:14 |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0034 |
|
0,0128 |
0,0160 |
0,0128 |
0,0144 |
13870 |
22.Jan / 16:50 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,09 |
|
4,161 |
4,195 |
4,052 |
4,091 |
458463 |
22.Jan / 21:44 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,065 |
|
9,255 |
9,305 |
9,155 |
9,215 |
21526 |
22.Jan / 21:22 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,15 |
|
28,10 |
28,25 |
27,50 |
28,15 |
15212 |
22.Jan / 20:49 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,016 |
|
0,392 |
0,392 |
0,392 |
0,364 |
1000 |
22.Jan / 18:13 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,94 |
|
45,13 |
45,13 |
43,62 |
44,03 |
5133 |
22.Jan / 21:51 |
| UNITED LABELS O.N. |
TRADE |
|
-0,06 |
|
1,58 |
1,58 |
1,47 |
1,52 |
191 |
22.Jan / 20:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,25 |
|
15,43 |
15,46 |
15,08 |
15,08 |
28230 |
22.Jan / 21:43 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
49,20 |
49,20 |
49,20 |
49,60 |
130 |
22.Jan / 13:39 |
| VARTA AG O.N. |
TRADE |
|
-0,015 |
|
1,491 |
1,529 |
1,461 |
1,510 |
199199 |
22.Jan / 21:39 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,43 |
|
9,705 |
9,875 |
9,250 |
9,330 |
66163 |
22.Jan / 21:47 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,35 |
|
15,05 |
15,50 |
15,05 |
15,25 |
3060 |
22.Jan / 20:49 |
| VISCOM SE O.N. |
TRADE |
|
-0,10 |
|
3,13 |
3,30 |
3,08 |
3,24 |
968 |
22.Jan / 12:50 |
| VITA 34 AG NA O.N. |
TRADE |
|
+0,04 |
|
4,08 |
4,08 |
4,08 |
4,04 |
3 |
22.Jan / 19:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VIVANCO GRUPPE AG |
STG |
|
0 |
|
0,152 |
0,152 |
0,152 |
0,152 |
0 |
22.Jan / 17:15 |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,25 |
|
97,00 |
97,50 |
95,80 |
96,25 |
7998 |
22.Jan / 21:55 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,04 |
|
94,26 |
94,64 |
93,40 |
94,44 |
70968 |
22.Jan / 21:58 |
| VOLTABOX AG INH. O.N. |
TRADE |
|
-0,04 |
|
1,335 |
1,470 |
1,070 |
1,280 |
37575 |
22.Jan / 20:10 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,39 |
|
28,51 |
28,65 |
28,04 |
28,12 |
125102 |
22.Jan / 21:58 |
| VOSSLOH AG O.N. |
TRADE |
|
+2,50 |
|
42,25 |
45,15 |
42,25 |
45,00 |
21202 |
22.Jan / 21:44 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,20 |
|
65,58 |
65,58 |
63,62 |
63,88 |
12964 |
22.Jan / 21:52 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,28 |
|
15,80 |
15,80 |
15,46 |
15,52 |
35556 |
22.Jan / 21:11 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,10 |
9,10 |
9,10 |
9,10 |
0 |
22.Jan / 17:15 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
39,10 |
39,20 |
38,60 |
39,20 |
2047 |
22.Jan / 17:50 |
| WCM BET.GRD.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTAG AG INH ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,14 |
|
7,34 |
7,34 |
7,08 |
7,04 |
5991 |
22.Jan / 17:41 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
30,00 |
30,00 |
30,00 |
30,00 |
0 |
22.Jan / 08:45 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,002 |
|
0,480 |
0,480 |
0,358 |
0,362 |
17378 |
22.Jan / 20:52 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,04 |
|
12,18 |
12,18 |
12,06 |
12,10 |
4424 |
22.Jan / 19:49 |
| YOC AG O.N. |
TRADE |
|
-0,30 |
|
14,90 |
15,00 |
14,40 |
14,70 |
1030 |
22.Jan / 19:09 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
2,30 |
2,38 |
2,30 |
2,38 |
0 |
22.Jan / 17:15 |
| ZALANDO SE |
TRADE |
|
-0,63 |
|
31,66 |
31,70 |
30,68 |
30,77 |
60429 |
22.Jan / 21:58 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+1,30 |
|
45,50 |
47,40 |
45,50 |
47,20 |
452 |
22.Jan / 20:44 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
