| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,20 |
|
23,90 |
24,10 |
23,90 |
24,10 |
1254 |
29.Okt / 15:38 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
7,68 |
7,68 |
7,68 |
7,70 |
2 |
27.Okt / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
-0,018 |
|
0,938 |
0,938 |
0,906 |
0,906 |
10056 |
29.Okt / 15:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,720 |
1,725 |
1,720 |
1,720 |
7793 |
29.Okt / 15:31 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,20 |
|
6,10 |
6,10 |
6,10 |
6,15 |
19 |
28.Okt / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,05 |
|
1,54 |
1,54 |
1,54 |
1,54 |
50 |
29.Okt / 12:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,20 |
|
72,20 |
73,70 |
72,10 |
73,50 |
689 |
29.Okt / 15:59 |
| ADIDAS AG NA O.N. |
TRADE |
|
+5,35 |
|
158,95 |
165,00 |
158,95 |
163,60 |
64895 |
29.Okt / 16:10 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
21,90 |
21,90 |
21,90 |
21,90 |
45 |
29.Okt / 10:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,52 |
|
31,21 |
34,29 |
31,03 |
33,52 |
192715 |
29.Okt / 16:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,02 |
|
3,22 |
3,22 |
3,22 |
3,22 |
25 |
29.Okt / 15:11 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,40 |
|
82,00 |
82,00 |
79,40 |
81,80 |
58 |
29.Okt / 15:05 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
13,40 |
13,40 |
13,40 |
13,40 |
5 |
29.Okt / 14:01 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,35 |
|
14,05 |
14,25 |
13,75 |
13,80 |
9384 |
29.Okt / 16:01 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+6,60 |
|
436,10 |
442,90 |
435,60 |
441,90 |
41202 |
29.Okt / 16:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
+0,10 |
|
15,08 |
15,84 |
15,08 |
15,58 |
2770 |
29.Okt / 15:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,00 |
|
90,90 |
92,80 |
89,30 |
92,00 |
1068 |
29.Okt / 15:54 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,10 |
|
14,00 |
14,05 |
13,95 |
14,00 |
900 |
29.Okt / 15:54 |
| AURUBIS AG |
TRADE |
|
+2,10 |
|
135,50 |
138,50 |
134,50 |
138,10 |
7893 |
29.Okt / 16:08 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,56 |
|
17,53 |
18,44 |
17,47 |
18,17 |
25061 |
29.Okt / 15:40 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,06 |
|
1,755 |
1,865 |
1,755 |
1,860 |
70 |
29.Okt / 13:52 |
| BASF SE NA O.N. |
TRADE |
|
+0,84 |
|
52,80 |
53,95 |
52,48 |
53,34 |
198816 |
29.Okt / 16:07 |
| BASLER AG O.N. |
TRADE |
|
+2,60 |
|
21,50 |
24,35 |
21,15 |
24,25 |
16911 |
29.Okt / 16:10 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,04 |
|
6,08 |
6,18 |
6,04 |
6,04 |
2001 |
29.Okt / 15:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,58 |
|
57,44 |
58,22 |
56,96 |
57,88 |
99151 |
29.Okt / 16:10 |
| BAYER AG NA O.N. |
TRADE |
|
+1,66 |
|
45,97 |
47,65 |
45,77 |
47,55 |
108069 |
29.Okt / 16:09 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,26 |
|
6,92 |
7,34 |
6,92 |
7,34 |
315 |
29.Okt / 10:56 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,01 |
|
2,290 |
2,300 |
2,260 |
2,265 |
21835 |
29.Okt / 16:08 |
| BECHTLE AG O.N. |
TRADE |
|
+0,16 |
|
35,66 |
35,80 |
35,28 |
35,72 |
29561 |
29.Okt / 15:49 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,42 |
|
80,68 |
82,78 |
80,64 |
81,34 |
8429 |
29.Okt / 16:04 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,08 |
|
5,82 |
5,84 |
5,74 |
5,80 |
40349 |
29.Okt / 16:09 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,34 |
|
7,90 |
8,18 |
7,86 |
8,18 |
1877 |
29.Okt / 16:09 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,01 |
|
2,52 |
2,67 |
2,52 |
2,62 |
505 |
29.Okt / 15:22 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,60 |
|
44,10 |
44,80 |
44,00 |
44,70 |
1111 |
29.Okt / 16:00 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,055 |
|
2,100 |
2,100 |
1,895 |
1,940 |
6094 |
29.Okt / 14:08 |
| BILFINGER SE O.N. |
TRADE |
|
+0,80 |
|
57,30 |
58,50 |
56,65 |
58,15 |
11466 |
29.Okt / 16:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,01 |
|
3,045 |
3,100 |
3,045 |
3,055 |
13994 |
29.Okt / 15:16 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,03 |
|
2,68 |
2,80 |
2,68 |
2,68 |
20215 |
29.Okt / 16:04 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,032 |
|
0,390 |
0,400 |
0,366 |
0,366 |
28386 |
29.Okt / 16:04 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,70 |
|
62,50 |
63,60 |
62,22 |
63,06 |
2415 |
29.Okt / 16:07 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
16,20 |
16,50 |
16,15 |
16,35 |
762 |
29.Okt / 14:30 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,90 |
19,90 |
19,90 |
19,90 |
0 |
29.Okt / 15:49 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
21,75 |
21,85 |
21,45 |
21,50 |
7131 |
29.Okt / 15:53 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,24 |
|
34,56 |
34,98 |
34,48 |
34,98 |
7624 |
29.Okt / 16:08 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,005 |
|
4,44 |
4,45 |
4,44 |
4,45 |
1331 |
29.Okt / 16:05 |
| CENIT AG O.N. |
TRADE |
|
-0,16 |
|
8,50 |
8,50 |
8,44 |
8,44 |
2225 |
29.Okt / 14:09 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
114,80 |
115,40 |
113,80 |
114,40 |
1204 |
29.Okt / 15:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0045 |
|
0,0065 |
0,0065 |
0,0065 |
0,0065 |
1377 |
29.Okt / 11:47 |
| COMMERZBANK AG |
TRADE |
|
+0,74 |
|
38,00 |
38,65 |
37,92 |
38,64 |
110507 |
29.Okt / 16:06 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,18 |
|
66,62 |
68,12 |
66,62 |
68,12 |
6411 |
29.Okt / 16:08 |
| COVESTRO AG O.N. |
TRADE |
|
+0,10 |
|
60,20 |
60,50 |
60,20 |
60,40 |
4505 |
29.Okt / 14:51 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,60 |
|
62,05 |
63,75 |
61,75 |
63,55 |
7370 |
29.Okt / 16:01 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,15 |
|
40,80 |
40,91 |
40,23 |
40,81 |
65797 |
29.Okt / 16:09 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
25,20 |
25,20 |
25,20 |
25,20 |
120 |
29.Okt / 15:33 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,11 |
|
37,51 |
37,52 |
37,39 |
37,48 |
1641 |
29.Okt / 15:58 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,22 |
2,26 |
2,22 |
2,26 |
1250 |
29.Okt / 13:19 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,024 |
|
0,157 |
0,192 |
0,157 |
0,192 |
25 |
29.Okt / 09:03 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,20 |
|
38,40 |
38,45 |
38,25 |
38,40 |
210 |
29.Okt / 13:17 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+1,105 |
|
30,120 |
31,270 |
29,990 |
31,180 |
410014 |
29.Okt / 16:10 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,70 |
|
313,40 |
316,70 |
313,00 |
315,00 |
14991 |
29.Okt / 16:04 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,28 |
|
15,74 |
16,08 |
15,62 |
15,62 |
8365 |
29.Okt / 16:05 |
| DHL AG |
TRADE |
|
+0,74 |
|
58,12 |
58,90 |
57,88 |
58,66 |
49273 |
29.Okt / 16:09 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,10 |
|
15,22 |
15,22 |
14,94 |
15,20 |
16976 |
29.Okt / 15:47 |
| DEUTZ AG O.N. |
TRADE |
|
+0,16 |
|
10,14 |
10,33 |
9,95 |
10,26 |
176053 |
29.Okt / 16:10 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,365 |
1,435 |
1,365 |
1,365 |
206 |
29.Okt / 15:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,25 |
8,25 |
8,25 |
10 |
22.Okt / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,30 |
47,30 |
47,10 |
47,30 |
1328 |
29.Okt / 15:54 |
| HOENLE AG O.N. |
TRADE |
|
+0,04 |
|
7,44 |
7,44 |
7,44 |
7,44 |
134 |
29.Okt / 13:34 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,40 |
|
44,99 |
46,17 |
44,31 |
46,14 |
32444 |
29.Okt / 16:09 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,20 |
|
76,80 |
77,40 |
75,80 |
77,20 |
1858 |
29.Okt / 16:07 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,40 |
|
103,80 |
104,60 |
102,80 |
104,60 |
479 |
29.Okt / 15:21 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,40 |
|
18,30 |
18,84 |
18,26 |
18,84 |
9505 |
29.Okt / 16:08 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,025 |
|
1,42 |
1,42 |
1,42 |
1,42 |
2892 |
29.Okt / 11:53 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,094 |
|
2,756 |
2,870 |
2,756 |
2,864 |
96973 |
29.Okt / 16:04 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
11,70 |
12,00 |
11,70 |
11,90 |
15 |
26.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,36 |
|
25,35 |
25,93 |
25,31 |
25,65 |
491010 |
29.Okt / 16:09 |
| DUERR AG O.N. |
TRADE |
|
+0,14 |
|
16,50 |
16,78 |
16,44 |
16,76 |
11303 |
29.Okt / 15:43 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,70 |
|
65,65 |
66,65 |
65,10 |
66,20 |
9053 |
29.Okt / 16:10 |
| E.ON SE NA O.N. |
TRADE |
|
+0,20 |
|
18,800 |
19,050 |
18,740 |
19,005 |
210374 |
29.Okt / 16:07 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,05 |
|
13,45 |
13,46 |
13,21 |
13,27 |
18863 |
29.Okt / 16:10 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
6,55 |
6,55 |
6,55 |
6,55 |
35 |
29.Okt / 08:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,30 |
|
13,90 |
14,30 |
13,90 |
14,30 |
0 |
29.Okt / 15:49 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+1,40 |
|
128,20 |
130,80 |
128,00 |
130,20 |
1623 |
29.Okt / 16:04 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,16 |
|
5,16 |
5,39 |
5,14 |
5,33 |
5018 |
29.Okt / 16:10 |
| ELUMEO SE |
TRADE |
|
-0,02 |
|
2,22 |
2,22 |
2,22 |
2,22 |
5 |
29.Okt / 11:34 |
| ENAPTER AG INH O.N. |
TRADE |
|
0 |
|
0,910 |
0,938 |
0,892 |
0,938 |
7677 |
29.Okt / 15:03 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,60 |
|
67,20 |
67,60 |
66,00 |
67,40 |
126 |
29.Okt / 13:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,15 |
|
23,00 |
23,30 |
22,45 |
22,95 |
6125 |
29.Okt / 16:08 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,04 |
|
21,16 |
21,40 |
21,12 |
21,12 |
48035 |
29.Okt / 16:07 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,04 |
|
2,988 |
2,990 |
2,912 |
2,920 |
121766 |
29.Okt / 16:01 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,36 |
2,36 |
2,36 |
2,36 |
0 |
29.Okt / 15:49 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
9,75 |
9,75 |
9,50 |
9,65 |
262 |
27.Okt / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,15 |
|
39,95 |
39,95 |
39,25 |
39,55 |
5009 |
29.Okt / 16:06 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
51,00 |
51,00 |
51,00 |
51,00 |
50 |
29.Okt / 09:54 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,16 |
|
24,40 |
24,58 |
23,92 |
24,34 |
48362 |
29.Okt / 16:06 |
| FORIS AG |
TRADE |
|
+0,06 |
|
2,88 |
2,88 |
2,88 |
2,80 |
18 |
28.Okt / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,30 |
|
11,05 |
11,30 |
11,00 |
11,25 |
3544 |
29.Okt / 15:56 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,70 |
|
72,45 |
73,40 |
71,90 |
72,70 |
2097 |
29.Okt / 15:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,30 |
|
62,95 |
64,30 |
62,95 |
63,95 |
3330 |
29.Okt / 15:57 |
| FREENET AG NA O.N. |
TRADE |
|
+0,22 |
|
22,48 |
22,78 |
22,36 |
22,66 |
59601 |
29.Okt / 16:09 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,77 |
|
40,40 |
41,35 |
40,21 |
41,31 |
17427 |
29.Okt / 16:05 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,10 |
|
3,52 |
3,82 |
3,44 |
3,68 |
159 |
29.Okt / 12:55 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,15 |
|
38,05 |
38,45 |
37,95 |
38,10 |
11949 |
29.Okt / 15:53 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,08 |
|
44,86 |
44,86 |
44,42 |
44,64 |
2093 |
29.Okt / 16:06 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,023 |
|
0,301 |
0,350 |
0,301 |
0,349 |
2894 |
29.Okt / 15:47 |
| GEA GROUP AG |
TRADE |
|
-0,40 |
|
68,30 |
68,55 |
67,85 |
68,20 |
3249 |
29.Okt / 15:49 |
| GELSENWASSER AG |
STG |
|
+5 |
|
535 |
540 |
535 |
540 |
0 |
29.Okt / 15:49 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,08 |
|
32,10 |
32,54 |
31,86 |
32,16 |
10872 |
29.Okt / 16:10 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
14,40 |
14,40 |
14,10 |
14,10 |
1340 |
29.Okt / 16:07 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,35 |
|
28,55 |
28,70 |
28,20 |
28,30 |
10053 |
29.Okt / 16:05 |
| GIGASET AG O.N. |
TRADE |
|
+0,0004 |
|
0,0120 |
0,0120 |
0,0120 |
0,0120 |
250 |
29.Okt / 10:16 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
10,20 |
10,30 |
10,10 |
10,30 |
610 |
29.Okt / 10:04 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,08 |
|
10,12 |
10,20 |
10,00 |
10,16 |
27142 |
29.Okt / 16:05 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,08 |
|
7,02 |
7,22 |
7,02 |
7,10 |
19188 |
29.Okt / 15:12 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,025 |
|
4,040 |
4,065 |
4,000 |
4,020 |
32642 |
29.Okt / 15:57 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,40 |
21,40 |
21,30 |
21,30 |
106 |
29.Okt / 15:10 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,20 |
|
281,40 |
285,20 |
280,20 |
284,20 |
14231 |
29.Okt / 16:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,60 |
|
132,00 |
135,60 |
132,00 |
135,10 |
134 |
29.Okt / 13:10 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
14,40 |
14,60 |
14,30 |
14,60 |
802 |
29.Okt / 15:34 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-1 |
|
124 |
124 |
123 |
124 |
0 |
29.Okt / 15:49 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,55 |
|
147,05 |
151,00 |
145,35 |
150,75 |
21135 |
29.Okt / 16:10 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,03 |
|
2,09 |
2,18 |
2,09 |
2,11 |
3105 |
29.Okt / 16:04 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,141 |
|
1,329 |
1,344 |
1,029 |
1,187 |
2200820 |
29.Okt / 16:09 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,60 |
|
70,20 |
70,20 |
70,20 |
70,20 |
140 |
29.Okt / 09:17 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,017 |
|
2,815 |
2,825 |
2,747 |
2,775 |
53135 |
29.Okt / 15:22 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,55 |
|
71,25 |
73,00 |
71,25 |
71,65 |
1107 |
29.Okt / 15:45 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,74 |
|
77,66 |
80,18 |
77,66 |
78,58 |
32192 |
29.Okt / 16:10 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,74 |
|
85,76 |
88,88 |
85,64 |
88,66 |
30702 |
29.Okt / 16:10 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,026 |
|
0,278 |
0,278 |
0,252 |
0,252 |
1507 |
29.Okt / 16:01 |
| HOCHTIEF AG |
TRADE |
|
+13,60 |
|
374,00 |
385,60 |
373,40 |
385,60 |
2305 |
29.Okt / 16:10 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,20 |
|
88,90 |
89,90 |
88,40 |
89,80 |
817 |
29.Okt / 15:10 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,17 |
|
38,53 |
38,66 |
38,33 |
38,49 |
3979 |
29.Okt / 16:04 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,05 |
|
78,95 |
80,95 |
78,80 |
80,45 |
688 |
29.Okt / 16:09 |
| INDUS HOLDING AG |
TRADE |
|
-0,30 |
|
36,55 |
36,90 |
35,85 |
36,45 |
5284 |
29.Okt / 16:05 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,45 |
6,45 |
6,45 |
6,65 |
700 |
23.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,15 |
|
53,13 |
54,14 |
52,51 |
54,00 |
230297 |
29.Okt / 16:10 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,05 |
|
41,95 |
42,10 |
41,70 |
41,80 |
586 |
29.Okt / 15:44 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,08 |
|
5,62 |
5,74 |
5,62 |
5,74 |
5622 |
29.Okt / 12:56 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
0 |
|
1,395 |
1,395 |
1,355 |
1,395 |
1469 |
29.Okt / 15:39 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,025 |
|
0,28 |
0,28 |
0,28 |
0,28 |
1242 |
29.Okt / 13:42 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,025 |
|
1,485 |
1,485 |
1,450 |
1,410 |
1997 |
28.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,32 |
|
35,20 |
35,56 |
35,02 |
35,28 |
5589 |
29.Okt / 16:07 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,40 |
|
28,40 |
28,50 |
28,00 |
28,50 |
974 |
29.Okt / 15:41 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,04 |
|
40,86 |
41,02 |
39,74 |
40,86 |
9613 |
29.Okt / 15:58 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,40 |
|
57,70 |
57,70 |
56,60 |
57,60 |
1016 |
29.Okt / 15:45 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,22 |
|
21,92 |
22,14 |
21,70 |
22,06 |
19741 |
29.Okt / 16:00 |
| K+S AG NA O.N. |
TRADE |
|
+0,11 |
|
13,01 |
13,26 |
12,86 |
13,06 |
36173 |
29.Okt / 16:09 |
| KAP AG INH O.N. |
TRADE |
|
-0,043 |
|
0,916 |
1,045 |
0,916 |
0,992 |
2408 |
29.Okt / 11:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7 |
7 |
7 |
7 |
0 |
29.Okt / 15:49 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,05 |
|
2,04 |
2,04 |
2,04 |
2,04 |
88 |
29.Okt / 08:00 |
| KION GROUP AG |
TRADE |
|
+0,84 |
|
33,85 |
34,90 |
33,11 |
34,52 |
22569 |
29.Okt / 16:10 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,58 |
3,58 |
3,54 |
3,46 |
178 |
27.Okt / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,04 |
|
9,50 |
9,55 |
9,41 |
9,45 |
3275 |
29.Okt / 13:41 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-5,60 |
|
94,95 |
95,15 |
89,05 |
89,90 |
12651 |
29.Okt / 16:03 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,30 |
|
8,16 |
8,16 |
7,88 |
7,96 |
17501 |
29.Okt / 14:52 |
| KPS AG NA O.N. |
TRADE |
|
+0,004 |
|
0,226 |
0,239 |
0,226 |
0,229 |
447 |
29.Okt / 15:19 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
113,40 |
114,20 |
113,00 |
113,40 |
13863 |
29.Okt / 16:09 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-8 |
|
838 |
838 |
822 |
830 |
20 |
29.Okt / 11:07 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-12 |
|
797 |
799 |
793 |
796 |
35 |
29.Okt / 14:37 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
66,40 |
66,50 |
65,80 |
66,20 |
606 |
29.Okt / 16:10 |
| LANXESS AG |
TRADE |
|
-0,10 |
|
11,72 |
11,95 |
11,63 |
11,69 |
52619 |
29.Okt / 16:06 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,16 |
|
47,72 |
48,12 |
46,60 |
47,84 |
44257 |
29.Okt / 16:08 |
| LEIFHEIT AG O.N. |
TRADE |
|
0 |
|
8,92 |
9,24 |
8,92 |
8,98 |
15435 |
29.Okt / 16:04 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,156 |
0,160 |
0,151 |
0,160 |
0 |
29.Okt / 15:49 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,45 |
|
11,65 |
11,65 |
10,40 |
11,25 |
47889 |
29.Okt / 15:55 |
| LS TELCOM AG |
TRADE |
|
-0,07 |
|
3,44 |
3,44 |
3,44 |
3,44 |
450 |
29.Okt / 13:36 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
29.Okt / 04:57 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,144 |
|
7,144 |
7,302 |
7,120 |
7,280 |
377485 |
29.Okt / 16:06 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
29.Okt / 15:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,00 |
|
182,50 |
184,50 |
182,50 |
184,50 |
72 |
29.Okt / 14:37 |
| MASTERFLEX O.N. |
TRADE |
|
+0,30 |
|
13,25 |
13,50 |
13,25 |
13,50 |
1101 |
29.Okt / 14:31 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,035 |
|
0,885 |
0,910 |
0,835 |
0,850 |
799 |
28.Okt / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,03 |
|
2,41 |
2,47 |
2,37 |
2,40 |
1346 |
29.Okt / 15:23 |
| MBB SE O.N. |
TRADE |
|
-5,10 |
|
203,00 |
204,00 |
198,40 |
198,40 |
148 |
29.Okt / 15:25 |
| MEDICLIN AG |
TRADE |
|
+0,15 |
|
5,35 |
5,40 |
5,25 |
5,40 |
2757 |
29.Okt / 14:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,28 |
|
10,58 |
10,72 |
10,42 |
10,72 |
2097 |
29.Okt / 15:46 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,74 |
|
39,950 |
40,900 |
39,225 |
40,775 |
191937 |
29.Okt / 16:10 |
| MERCK KGAA O.N. |
TRADE |
|
+4,05 |
|
146,05 |
151,50 |
146,05 |
150,25 |
28695 |
29.Okt / 16:06 |
| META WOLF AG INH O.N. |
STG |
|
+0,08 |
|
2,92 |
3,00 |
2,90 |
3,00 |
0 |
29.Okt / 15:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,20 |
|
20,00 |
20,20 |
20,00 |
20,20 |
131 |
29.Okt / 14:39 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,03 |
|
1,025 |
1,025 |
0,994 |
1,005 |
9328 |
29.Okt / 12:07 |
| MLP SE INH. O.N. |
TRADE |
|
+0,04 |
|
11,10 |
11,22 |
11,08 |
11,20 |
7912 |
29.Okt / 15:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,40 |
|
333,00 |
341,20 |
319,50 |
334,00 |
22609 |
29.Okt / 16:09 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,16 |
|
3,74 |
3,74 |
3,74 |
3,74 |
1340 |
29.Okt / 09:51 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,40 |
|
554,80 |
561,80 |
554,80 |
558,60 |
13888 |
29.Okt / 16:08 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-1,40 |
|
28,40 |
28,50 |
26,85 |
27,05 |
28001 |
29.Okt / 16:07 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,40 |
30,40 |
30,30 |
30,60 |
130 |
28.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,75 |
|
78,55 |
78,55 |
78,05 |
78,05 |
60 |
29.Okt / 15:43 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,55 |
|
71,25 |
73,75 |
70,80 |
73,15 |
9613 |
29.Okt / 16:07 |
| |
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 |
|
-0,06 |
|
3,62 |
3,62 |
3,62 |
3,70 |
800 |
28.Okt / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,068 |
|
1,462 |
1,598 |
1,430 |
1,474 |
4124 |
29.Okt / 15:56 |
| NORDEX SE O.N. |
TRADE |
|
+0,44 |
|
38,46 |
38,82 |
37,84 |
38,78 |
14646 |
29.Okt / 15:56 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,40 |
16,40 |
16,30 |
16,40 |
0 |
29.Okt / 15:49 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,08 |
|
15,00 |
15,34 |
14,98 |
15,26 |
2368 |
29.Okt / 14:52 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-16,00 |
|
262,00 |
264,50 |
236,00 |
242,50 |
29321 |
29.Okt / 16:10 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,04 |
|
4,78 |
4,78 |
4,78 |
4,78 |
21 |
29.Okt / 14:47 |
| OVB HOLDING AG |
STG |
|
0 |
|
17,90 |
18,70 |
17,90 |
18,60 |
0 |
29.Okt / 15:49 |
| PAION AG INH O.N. |
TRADE |
|
-0,003 |
|
0,061 |
0,061 |
0,061 |
0,061 |
113 |
29.Okt / 15:15 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,15 |
|
0,05 |
0,05 |
0,05 |
0,05 |
0 |
29.Okt / 15:16 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,001 |
|
0,430 |
0,498 |
0,430 |
0,451 |
11248 |
29.Okt / 15:51 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,04 |
|
6,31 |
6,38 |
6,27 |
6,36 |
7538 |
29.Okt / 15:48 |
| PEARL GOLD AG INH ON |
STG |
|
+0,03 |
|
0,25 |
0,28 |
0,25 |
0,28 |
0 |
29.Okt / 15:49 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
161,60 |
162,40 |
161,60 |
162,40 |
16 |
29.Okt / 15:41 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,05 |
|
1,95 |
2,06 |
1,95 |
1,99 |
1614 |
29.Okt / 10:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,048 |
|
0,182 |
0,202 |
0,166 |
0,202 |
0 |
29.Okt / 15:49 |
| PITTLER MA.FABR. AG |
STG |
|
+0,09 |
|
1,80 |
1,80 |
1,80 |
1,80 |
0 |
29.Okt / 15:49 |
| PNE AG NA O.N. |
TRADE |
|
-0,02 |
|
5,51 |
5,76 |
5,50 |
5,56 |
8446 |
29.Okt / 15:41 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,43 |
|
25,24 |
25,75 |
24,56 |
25,61 |
76531 |
29.Okt / 16:10 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,19 |
|
8,65 |
8,91 |
8,65 |
8,91 |
9177 |
29.Okt / 15:23 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,002 |
|
3,152 |
3,196 |
3,144 |
3,156 |
16758 |
29.Okt / 15:55 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,20 |
45,20 |
45,10 |
45,10 |
545 |
29.Okt / 11:27 |
| PUMA SE |
TRADE |
|
-0,15 |
|
25,02 |
25,40 |
24,87 |
24,99 |
41742 |
29.Okt / 15:56 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,26 |
|
30,80 |
32,34 |
30,80 |
32,30 |
13646 |
29.Okt / 16:06 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
21,60 |
21,60 |
21,00 |
21,00 |
1389 |
29.Okt / 12:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
10,80 |
10,80 |
10,80 |
10,80 |
194 |
29.Okt / 11:34 |
| RATIONAL AG |
TRADE |
|
-1,00 |
|
620,50 |
629,50 |
620,00 |
625,50 |
352 |
29.Okt / 15:14 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
0,99 |
0,99 |
0,99 |
0,99 |
560 |
29.Okt / 15:37 |
| RHEINMETALL AG |
TRADE |
|
+46,60 |
|
1012,00 |
1056,80 |
1007,60 |
1055,20 |
24743 |
29.Okt / 16:10 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
14,40 |
14,40 |
14,40 |
14,40 |
520 |
28.Okt / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,08 |
|
2,88 |
2,98 |
2,88 |
2,96 |
7834 |
29.Okt / 16:04 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,78 |
|
58,22 |
59,06 |
58,02 |
59,06 |
43692 |
29.Okt / 16:10 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,35 |
|
21,05 |
21,30 |
20,80 |
20,80 |
2162 |
29.Okt / 15:12 |
| SALZGITTER AG O.N. |
TRADE |
|
+2,50 |
|
45,30 |
48,18 |
44,30 |
48,06 |
25100 |
29.Okt / 16:10 |
| SAP SE O.N. |
TRADE |
|
+6,60 |
|
204,15 |
211,30 |
203,25 |
208,85 |
98202 |
29.Okt / 16:10 |
| SARTORIUS AG O.N. |
TRADE |
|
+5,00 |
|
230,50 |
236,00 |
230,50 |
235,00 |
450 |
29.Okt / 16:08 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+6,00 |
|
292,50 |
299,30 |
292,50 |
298,50 |
2616 |
29.Okt / 16:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,15 |
|
14,85 |
14,90 |
14,85 |
14,90 |
1370 |
29.Okt / 14:33 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,10 |
|
25,15 |
25,45 |
25,15 |
25,20 |
1839 |
29.Okt / 15:45 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,07 |
|
4,34 |
4,52 |
4,31 |
4,31 |
1900 |
29.Okt / 15:15 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,40 |
|
81,25 |
83,25 |
80,20 |
82,80 |
11159 |
29.Okt / 16:01 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,00 |
|
248,00 |
249,50 |
242,00 |
247,50 |
1079 |
29.Okt / 16:04 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
14,05 |
14,20 |
14,05 |
14,10 |
904 |
29.Okt / 15:51 |
| SFC ENERGY AG |
TRADE |
|
+0,64 |
|
17,90 |
18,62 |
17,84 |
18,62 |
6414 |
29.Okt / 16:10 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,445 |
|
5,020 |
5,500 |
4,895 |
5,420 |
109967 |
29.Okt / 16:09 |
| SIEMENS AG NA O.N. |
TRADE |
|
+4,80 |
|
271,00 |
274,00 |
268,05 |
273,60 |
36374 |
29.Okt / 16:10 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+7,04 |
|
130,80 |
137,52 |
130,62 |
137,18 |
192219 |
29.Okt / 16:10 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,26 |
|
42,83 |
42,99 |
42,45 |
42,88 |
41283 |
29.Okt / 16:10 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,85 |
|
60,35 |
63,65 |
59,90 |
63,60 |
13021 |
29.Okt / 16:09 |
| SIMONA AG O.N. |
STG |
|
0 |
|
68,00 |
69,00 |
66,50 |
69,00 |
0 |
29.Okt / 15:49 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,40 |
|
13,25 |
13,50 |
12,55 |
12,65 |
10286 |
29.Okt / 15:39 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
29.Okt / 15:49 |
| SIXT SE ST O.N. |
TRADE |
|
+0,25 |
|
73,80 |
74,35 |
73,40 |
74,15 |
2559 |
29.Okt / 16:05 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,70 |
|
58,90 |
59,30 |
58,40 |
59,30 |
2925 |
29.Okt / 16:05 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,87 |
|
49,26 |
50,35 |
48,82 |
50,05 |
9783 |
29.Okt / 16:08 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,80 |
|
98,00 |
98,00 |
97,80 |
98,00 |
227 |
29.Okt / 12:27 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,04 |
|
2,36 |
2,39 |
2,36 |
2,39 |
438 |
29.Okt / 13:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,10 |
|
15,88 |
15,96 |
15,72 |
15,84 |
11829 |
29.Okt / 16:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,00 |
|
105,80 |
106,60 |
105,60 |
106,20 |
468 |
29.Okt / 13:02 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,25 |
|
22,75 |
22,75 |
22,75 |
22,75 |
80 |
29.Okt / 14:23 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,28 |
|
36,10 |
36,62 |
35,96 |
36,52 |
6582 |
29.Okt / 15:49 |
| STS GROUP AG O.N. |
TRADE |
|
-0,12 |
|
4,22 |
4,22 |
4,22 |
4,22 |
65 |
29.Okt / 10:12 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,18 |
|
11,30 |
11,30 |
10,96 |
10,98 |
7643 |
29.Okt / 16:09 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,90 |
|
53,05 |
54,95 |
52,10 |
54,95 |
29784 |
29.Okt / 16:10 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
6,05 |
6,25 |
6,05 |
6,25 |
700 |
29.Okt / 10:31 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+2,20 |
|
90,18 |
93,40 |
89,96 |
92,22 |
31211 |
29.Okt / 16:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,086 |
|
0,924 |
0,954 |
0,902 |
0,954 |
17810 |
29.Okt / 15:48 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,10 |
|
11,12 |
11,32 |
10,93 |
11,30 |
117779 |
29.Okt / 16:08 |
| TAKKT AG O.N. |
TRADE |
|
+0,15 |
|
2,385 |
2,585 |
2,385 |
2,585 |
13570 |
29.Okt / 15:43 |
| TALANX AG NA O.N. |
TRADE |
|
+1,90 |
|
125,40 |
128,00 |
125,20 |
127,70 |
6275 |
29.Okt / 15:58 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,0855 |
0,1010 |
0,0855 |
0,1010 |
0 |
29.Okt / 15:49 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,055 |
|
7,335 |
7,450 |
7,300 |
7,415 |
110830 |
29.Okt / 16:04 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,05 |
|
28,85 |
29,15 |
28,50 |
28,65 |
1799 |
29.Okt / 16:06 |
| 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 |
|
-0,001 |
|
0,001 |
0,001 |
0,001 |
0,001 |
20 |
29.Okt / 08:13 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,16 |
|
12,170 |
12,530 |
11,880 |
12,350 |
356152 |
29.Okt / 16:07 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,07 |
|
7,840 |
7,840 |
7,675 |
7,700 |
14837 |
29.Okt / 15:58 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,12 |
|
32,16 |
32,20 |
31,60 |
32,14 |
31857 |
29.Okt / 16:07 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-0,65 |
|
43,70 |
44,35 |
42,90 |
43,30 |
1510 |
29.Okt / 16:06 |
| UNITED LABELS O.N. |
TRADE |
|
+0,052 |
|
0,798 |
0,798 |
0,720 |
0,798 |
1275 |
29.Okt / 15:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,12 |
|
23,82 |
23,98 |
23,72 |
23,84 |
6948 |
29.Okt / 15:38 |
| UZIN UTZ SE O.N. |
TRADE |
|
-2,00 |
|
65,40 |
67,40 |
61,40 |
65,20 |
2372 |
29.Okt / 16:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,50 |
|
29,18 |
29,80 |
27,82 |
28,54 |
27208 |
29.Okt / 16:09 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
10,90 |
11,20 |
10,90 |
10,95 |
6344 |
29.Okt / 15:17 |
| VISCOM SE O.N. |
TRADE |
|
-0,08 |
|
5,94 |
6,46 |
5,94 |
6,12 |
3022 |
29.Okt / 16:08 |
| FAMICORD AG |
TRADE |
|
-0,09 |
|
2,70 |
2,70 |
2,70 |
2,70 |
10 |
29.Okt / 15:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,70 |
|
69,40 |
70,65 |
67,55 |
69,85 |
12554 |
29.Okt / 16:05 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,06 |
|
69,20 |
71,00 |
67,26 |
70,20 |
144471 |
29.Okt / 16:10 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,195 |
|
3,380 |
3,380 |
3,055 |
3,055 |
77 |
29.Okt / 14:57 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,275 |
|
16,260 |
16,260 |
15,360 |
16,045 |
1694248 |
29.Okt / 16:10 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,28 |
|
49,46 |
50,50 |
48,88 |
50,50 |
4033 |
29.Okt / 15:55 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,85 |
|
84,55 |
87,25 |
82,35 |
85,90 |
8326 |
29.Okt / 15:13 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,35 |
|
22,45 |
22,45 |
21,30 |
21,95 |
5523 |
29.Okt / 15:16 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,40 |
8,40 |
8,10 |
8,10 |
0 |
29.Okt / 15:49 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
33,90 |
33,90 |
33,00 |
33,30 |
1266 |
29.Okt / 15:58 |
| |
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 |
|
+0,20 |
|
13,10 |
13,10 |
13,10 |
13,10 |
50 |
29.Okt / 15:37 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
14,60 |
14,60 |
14,60 |
14,60 |
0 |
29.Okt / 09:14 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,012 |
|
0,239 |
0,239 |
0,160 |
0,160 |
1642 |
29.Okt / 10:58 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,02 |
|
13,18 |
13,20 |
13,10 |
13,16 |
1459 |
29.Okt / 14:48 |
| YOC AG O.N. |
TRADE |
|
+0,15 |
|
3,53 |
3,53 |
3,21 |
3,53 |
1889 |
29.Okt / 14:10 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,08 |
|
0,560 |
0,630 |
0,560 |
0,615 |
0 |
29.Okt / 15:49 |
| ZALANDO SE |
TRADE |
|
+0,58 |
|
26,00 |
26,67 |
26,00 |
26,58 |
63493 |
29.Okt / 16:09 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
39,70 |
39,90 |
39,10 |
39,30 |
399 |
29.Okt / 11:14 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
