| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
22,30 |
22,60 |
22,30 |
22,85 |
2838 |
21.Mai / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,014 |
|
0,474 |
0,496 |
0,470 |
0,490 |
12000 |
21.Mai / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,06 |
|
8,12 |
8,24 |
8,12 |
8,32 |
1222 |
21.Mai / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,015 |
|
1,125 |
1,155 |
1,125 |
1,140 |
5407 |
21.Mai / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,015 |
|
1,895 |
1,935 |
1,870 |
1,910 |
38229 |
21.Mai / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,15 |
|
7,35 |
7,65 |
7,35 |
7,50 |
5 |
21.Mai / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,02 |
|
2,00 |
2,00 |
2,00 |
1,99 |
300 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,30 |
|
61,50 |
62,90 |
59,00 |
59,70 |
8337 |
21.Mai / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+3,05 |
|
147,60 |
152,00 |
147,45 |
151,20 |
50049 |
21.Mai / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23 |
23 |
23 |
23 |
464 |
21.Mai / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
1 |
20.Mai / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,74 |
|
52,98 |
53,70 |
51,84 |
52,70 |
89260 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,04 |
|
2,78 |
2,88 |
2,78 |
2,80 |
238 |
21.Mai / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-1,10 |
|
33,30 |
33,30 |
32,50 |
32,80 |
116 |
21.Mai / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,20 |
|
11,10 |
11,20 |
11,10 |
11,40 |
421 |
21.Mai / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
17,20 |
17,65 |
17,20 |
17,50 |
2891 |
21.Mai / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,00 |
|
384,90 |
388,90 |
383,90 |
387,30 |
54814 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,90 |
|
163,10 |
165,00 |
161,20 |
164,00 |
686 |
21.Mai / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,45 |
|
24,95 |
26,60 |
24,95 |
26,00 |
6267 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-2,00 |
|
81,30 |
81,50 |
78,60 |
79,80 |
2035 |
21.Mai / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,60 |
|
13,00 |
13,80 |
13,00 |
13,65 |
17175 |
21.Mai / 22:25 |
| AURUBIS AG |
TRADE |
|
+6,60 |
|
192,30 |
198,60 |
186,90 |
197,90 |
10453 |
21.Mai / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,16 |
|
20,28 |
20,42 |
19,83 |
20,30 |
27326 |
21.Mai / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,03 |
|
2,08 |
2,20 |
2,07 |
2,19 |
3885 |
21.Mai / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+1,09 |
|
51,06 |
52,20 |
50,94 |
52,10 |
120039 |
21.Mai / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,75 |
|
26,45 |
26,85 |
25,20 |
25,70 |
5385 |
21.Mai / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,18 |
|
6,82 |
7,08 |
6,80 |
6,82 |
3548 |
21.Mai / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,70 |
|
74,25 |
75,55 |
74,10 |
74,75 |
5913 |
21.Mai / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,64 |
|
74,50 |
75,60 |
74,00 |
75,02 |
74770 |
21.Mai / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,14 |
|
39,02 |
39,35 |
38,50 |
39,16 |
106475 |
21.Mai / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-1,35 |
|
12,50 |
12,95 |
12,35 |
12,80 |
161 |
21.Mai / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,065 |
|
2,650 |
2,750 |
2,605 |
2,710 |
52552 |
21.Mai / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,14 |
|
30,78 |
30,78 |
30,22 |
30,46 |
16511 |
21.Mai / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,06 |
|
71,88 |
72,92 |
71,62 |
72,62 |
13506 |
21.Mai / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,11 |
|
3,60 |
3,60 |
3,46 |
3,54 |
12310 |
21.Mai / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,15 |
|
10,70 |
10,85 |
10,60 |
10,85 |
10220 |
21.Mai / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,17 |
|
2,89 |
3,15 |
2,80 |
3,05 |
58028 |
21.Mai / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,40 |
|
52,80 |
53,20 |
52,40 |
52,80 |
4653 |
21.Mai / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,02 |
|
2,77 |
2,77 |
2,77 |
2,78 |
1100 |
21.Mai / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-1,60 |
|
86,15 |
87,70 |
85,95 |
87,00 |
16814 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,045 |
|
3,085 |
3,170 |
3,085 |
3,150 |
49726 |
21.Mai / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,15 |
|
2,86 |
3,18 |
2,86 |
3,16 |
6351 |
21.Mai / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,035 |
|
1,245 |
1,245 |
1,165 |
1,210 |
14757 |
21.Mai / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,66 |
|
57,02 |
58,38 |
56,68 |
58,32 |
6426 |
21.Mai / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,35 |
|
17,90 |
18,35 |
17,50 |
17,80 |
5838 |
21.Mai / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,40 |
20,40 |
20,40 |
20,40 |
0 |
21.Mai / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,15 |
|
26,55 |
26,80 |
26,45 |
26,70 |
2265 |
21.Mai / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,80 |
22,80 |
21,80 |
21,80 |
746 |
21.Mai / 17:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,80 |
|
25,46 |
26,58 |
25,46 |
26,32 |
39437 |
21.Mai / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
+0,008 |
|
0,0680 |
0,0680 |
0,0680 |
0,0605 |
3609 |
21.Mai / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,195 |
|
3,900 |
4,140 |
3,900 |
4,085 |
13559 |
21.Mai / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,30 |
|
7,40 |
7,92 |
7,30 |
7,84 |
8215 |
21.Mai / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,40 |
|
104,40 |
106,20 |
104,40 |
105,80 |
516 |
21.Mai / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
-0,002 |
|
0,443 |
0,488 |
0,443 |
0,467 |
24160 |
21.Mai / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0035 |
|
0,0135 |
0,0135 |
0,0135 |
0,0170 |
225 |
21.Mai / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-1,01 |
|
36,08 |
36,32 |
35,44 |
36,11 |
317068 |
21.Mai / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,20 |
|
66,14 |
67,30 |
65,90 |
66,72 |
11385 |
21.Mai / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,80 |
59,80 |
59,70 |
59,70 |
5194 |
21.Mai / 22:25 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,20 |
|
56,30 |
57,25 |
55,50 |
56,80 |
19418 |
21.Mai / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,04 |
|
39,80 |
40,30 |
39,57 |
39,99 |
53709 |
21.Mai / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
29,80 |
29,80 |
29,80 |
29,80 |
100 |
21.Mai / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,09 |
|
31,93 |
33,42 |
31,23 |
33,23 |
122326 |
21.Mai / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,46 |
2,52 |
2,40 |
2,48 |
31206 |
21.Mai / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,402 |
0,402 |
0,352 |
0,376 |
267 |
20.Mai / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,40 |
|
48,80 |
49,50 |
48,70 |
49,40 |
3730 |
21.Mai / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,10 |
|
28,155 |
28,495 |
27,700 |
28,325 |
622389 |
21.Mai / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,60 |
|
256,50 |
260,40 |
256,50 |
258,70 |
6681 |
21.Mai / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,04 |
|
19,72 |
19,92 |
19,58 |
19,82 |
3706 |
21.Mai / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,02 |
|
48,19 |
48,59 |
47,53 |
48,15 |
77288 |
21.Mai / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,16 |
|
19,02 |
19,30 |
18,86 |
19,04 |
8891 |
21.Mai / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,175 |
|
9,895 |
9,945 |
9,605 |
9,760 |
118729 |
21.Mai / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,035 |
|
1,525 |
1,725 |
1,515 |
1,675 |
4961 |
21.Mai / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,30 |
|
8,50 |
8,50 |
8,30 |
8,25 |
2040 |
21.Mai / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
46,90 |
47,10 |
46,90 |
47,00 |
465 |
21.Mai / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,08 |
|
9,36 |
9,36 |
9,26 |
9,32 |
5841 |
21.Mai / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,30 |
|
45,06 |
45,99 |
45,06 |
45,85 |
15898 |
21.Mai / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
73,80 |
73,80 |
71,80 |
73,40 |
628 |
21.Mai / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,40 |
|
91,30 |
93,30 |
91,30 |
92,80 |
1194 |
21.Mai / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,25 |
|
25,55 |
25,80 |
25,35 |
25,65 |
3091 |
21.Mai / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,05 |
|
1,605 |
1,640 |
1,605 |
1,610 |
11940 |
21.Mai / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,098 |
|
3,518 |
3,600 |
3,454 |
3,584 |
254499 |
21.Mai / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
11,80 |
12,20 |
11,80 |
11,90 |
56 |
21.Mai / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,02 |
|
29,12 |
29,28 |
28,85 |
29,22 |
329426 |
21.Mai / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,15 |
|
21,40 |
21,45 |
20,80 |
21,30 |
13426 |
21.Mai / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,05 |
|
61,10 |
61,55 |
60,50 |
61,35 |
19012 |
21.Mai / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,265 |
|
18,275 |
18,635 |
18,265 |
18,590 |
110445 |
21.Mai / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,15 |
|
14,90 |
15,44 |
14,90 |
15,28 |
11773 |
21.Mai / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
7,65 |
7,65 |
7,65 |
7,55 |
494 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,20 |
|
13,90 |
14,20 |
13,90 |
13,90 |
0 |
21.Mai / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,80 |
|
182,20 |
184,80 |
180,00 |
183,00 |
2325 |
21.Mai / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,07 |
|
5,73 |
5,80 |
5,71 |
5,74 |
8725 |
21.Mai / 22:25 |
| ELUMEO SE |
TRADE |
|
0 |
|
1,77 |
1,82 |
1,76 |
1,75 |
1749 |
21.Mai / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,02 |
|
1,330 |
1,330 |
1,245 |
1,280 |
28894 |
21.Mai / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,60 |
|
69,40 |
69,40 |
68,00 |
68,40 |
155 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,95 |
|
50,20 |
50,30 |
48,20 |
49,15 |
9856 |
21.Mai / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,29 |
|
16,92 |
17,45 |
16,74 |
17,35 |
125827 |
21.Mai / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,187 |
|
4,898 |
5,105 |
4,852 |
5,055 |
328712 |
21.Mai / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,02 |
|
2,70 |
2,72 |
2,70 |
2,72 |
0 |
21.Mai / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
11,40 |
11,40 |
11,30 |
11,40 |
138 |
21.Mai / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,45 |
|
44,50 |
44,50 |
43,75 |
44,15 |
10005 |
21.Mai / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-2,00 |
|
53 |
53 |
52 |
52 |
113 |
21.Mai / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,12 |
|
31,86 |
32,10 |
31,58 |
31,96 |
16795 |
21.Mai / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,10 |
3,10 |
3,10 |
3,20 |
1 |
19.Mai / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
10,90 |
10,90 |
10,70 |
10,80 |
1000 |
21.Mai / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,80 |
|
69,95 |
69,95 |
67,05 |
67,75 |
4678 |
21.Mai / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,65 |
|
66,70 |
69,00 |
66,40 |
67,85 |
4392 |
21.Mai / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,06 |
|
26,00 |
26,30 |
26,00 |
26,10 |
96045 |
21.Mai / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,59 |
|
38,30 |
39,03 |
38,18 |
38,82 |
42246 |
21.Mai / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,04 |
|
40,30 |
40,50 |
39,83 |
40,15 |
41912 |
21.Mai / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,06 |
|
4,60 |
4,90 |
4,60 |
4,84 |
131 |
21.Mai / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,15 |
|
31,15 |
31,15 |
30,60 |
30,85 |
4332 |
21.Mai / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,20 |
|
36,84 |
37,30 |
36,80 |
37,26 |
5015 |
21.Mai / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,031 |
|
0,360 |
0,360 |
0,328 |
0,392 |
1502 |
21.Mai / 22:25 |
| GEA GROUP AG |
TRADE |
|
-1,05 |
|
55,65 |
55,90 |
54,60 |
54,75 |
5724 |
21.Mai / 22:25 |
| GELSENWASSER AG |
STG |
|
-5,00 |
|
540 |
545 |
540 |
540 |
0 |
21.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+1,20 |
|
25,88 |
27,42 |
25,60 |
27,12 |
58384 |
21.Mai / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
14,00 |
14,10 |
13,70 |
13,80 |
4001 |
21.Mai / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
0 |
|
21,60 |
22,05 |
21,45 |
21,65 |
14646 |
21.Mai / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0032 |
|
0,0270 |
0,0274 |
0,0214 |
0,0244 |
40090 |
21.Mai / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
8,25 |
8,35 |
8,25 |
8,35 |
2817 |
21.Mai / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,08 |
|
12,90 |
13,04 |
12,70 |
13,00 |
17886 |
21.Mai / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,03 |
|
4,42 |
4,69 |
4,42 |
4,60 |
5169 |
21.Mai / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,03 |
|
5,09 |
5,13 |
5,05 |
5,09 |
101434 |
21.Mai / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,70 |
21,60 |
21,70 |
350 |
21.Mai / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,60 |
|
248,60 |
249,40 |
242,00 |
244,80 |
13210 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,40 |
|
116,00 |
117,00 |
114,30 |
115,30 |
1869 |
21.Mai / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
20,60 |
20,60 |
19,90 |
20,10 |
1916 |
21.Mai / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+7,00 |
|
196 |
208 |
196 |
204 |
2 |
21.Mai / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,40 |
|
173,55 |
175,40 |
171,85 |
174,15 |
19035 |
21.Mai / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,06 |
|
2,79 |
2,79 |
2,69 |
2,76 |
4237 |
21.Mai / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,019 |
|
1,386 |
1,409 |
1,342 |
1,361 |
519891 |
21.Mai / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
71,70 |
71,70 |
70,70 |
71,60 |
906 |
20.Mai / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,024 |
|
4,344 |
4,408 |
4,291 |
4,308 |
47052 |
21.Mai / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,20 |
|
61,70 |
62,00 |
61,40 |
61,60 |
1656 |
21.Mai / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
0 |
|
65,52 |
65,98 |
65,40 |
65,88 |
5866 |
21.Mai / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,10 |
|
86,32 |
91,78 |
86,32 |
87,76 |
210122 |
21.Mai / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,02 |
|
0,915 |
0,935 |
0,915 |
0,945 |
1331 |
21.Mai / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-16,20 |
|
488,80 |
492,40 |
463,60 |
475,20 |
6744 |
21.Mai / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
0 |
|
80,10 |
80,10 |
78,60 |
80,10 |
2062 |
21.Mai / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,11 |
|
35,90 |
36,46 |
35,77 |
36,31 |
7035 |
21.Mai / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+3,35 |
|
78,85 |
82,95 |
78,85 |
82,35 |
6118 |
21.Mai / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,15 |
|
31,25 |
31,35 |
30,85 |
31,25 |
3601 |
21.Mai / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
7 |
7 |
7 |
7 |
160 |
15.Mai / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,86 |
|
68,60 |
69,94 |
67,76 |
69,12 |
279936 |
21.Mai / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,70 |
|
52,20 |
53,40 |
52,10 |
53,00 |
745 |
21.Mai / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,24 |
|
8,10 |
8,62 |
8,10 |
8,44 |
2833 |
21.Mai / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,03 |
|
1,085 |
1,085 |
1,040 |
1,060 |
10052 |
21.Mai / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,345 |
0,345 |
0,345 |
0,400 |
10 |
18.Mai / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,055 |
|
1,945 |
1,995 |
1,870 |
1,935 |
262 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,64 |
|
28,76 |
28,92 |
27,82 |
28,20 |
13263 |
21.Mai / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
19,80 |
19,90 |
19,75 |
19,85 |
1720 |
21.Mai / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,04 |
|
43,14 |
43,14 |
42,22 |
42,86 |
23864 |
21.Mai / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,10 |
|
55,00 |
55,40 |
54,50 |
55,00 |
1162 |
21.Mai / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,30 |
|
24,98 |
24,98 |
24,40 |
24,80 |
40713 |
21.Mai / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,11 |
|
14,35 |
14,79 |
14,35 |
14,58 |
36686 |
21.Mai / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,075 |
|
1,755 |
1,895 |
1,755 |
1,790 |
9050 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,90 |
|
7,75 |
7,75 |
7,10 |
7,10 |
0 |
21.Mai / 15:16 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,74 |
1,78 |
1,74 |
1,74 |
106 |
20.Mai / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,58 |
|
44,59 |
44,75 |
43,53 |
43,81 |
8841 |
21.Mai / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,04 |
|
3 |
3 |
3 |
3 |
1000 |
21.Mai / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,12 |
|
12,42 |
12,46 |
12,32 |
12,38 |
1845 |
21.Mai / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,28 |
|
12,06 |
12,32 |
12,06 |
12,14 |
615 |
21.Mai / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,60 |
|
102,00 |
102,50 |
99,65 |
101,60 |
907 |
21.Mai / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,07 |
|
8,81 |
9,06 |
8,68 |
8,96 |
3528 |
21.Mai / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,001 |
|
0,341 |
0,359 |
0,341 |
0,351 |
8510 |
21.Mai / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
118,20 |
118,80 |
117,00 |
118,20 |
2452 |
21.Mai / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+10,00 |
|
902 |
910 |
866 |
874 |
461 |
21.Mai / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-8,00 |
|
816 |
833 |
805 |
816 |
202 |
21.Mai / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,50 |
|
73,40 |
74,00 |
73,40 |
74,40 |
420 |
21.Mai / 22:25 |
| LANXESS AG |
TRADE |
|
+0,51 |
|
16,86 |
17,62 |
16,82 |
17,44 |
32653 |
21.Mai / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,15 |
|
58,75 |
58,75 |
57,75 |
58,25 |
4656 |
21.Mai / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
17,10 |
17,20 |
16,95 |
16,95 |
8887 |
21.Mai / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,21 |
0,21 |
0,20 |
0,21 |
0 |
21.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+1,10 |
|
21,40 |
22,20 |
20,70 |
22,10 |
56495 |
21.Mai / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,02 |
|
3,75 |
3,89 |
3,70 |
3,79 |
5967 |
21.Mai / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
17,10 |
17,10 |
17,10 |
17,10 |
12 |
21.Mai / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,084 |
|
7,944 |
8,042 |
7,802 |
7,898 |
516769 |
21.Mai / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
21.Mai / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,50 |
|
168,50 |
169,00 |
166,50 |
168,00 |
647 |
21.Mai / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
14,30 |
14,45 |
14,30 |
14,40 |
965 |
21.Mai / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,025 |
|
0,945 |
0,995 |
0,945 |
0,985 |
481 |
21.Mai / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,07 |
|
4,02 |
4,02 |
3,85 |
3,84 |
112 |
21.Mai / 22:25 |
| MBB SE O.N. |
TRADE |
|
-3,20 |
|
193,00 |
194,60 |
189,40 |
191,00 |
450 |
21.Mai / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,02 |
|
3,64 |
3,64 |
3,54 |
3,60 |
900 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,30 |
|
13,48 |
13,48 |
13,16 |
13,44 |
7688 |
21.Mai / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,13 |
|
50,040 |
50,500 |
49,300 |
49,965 |
191761 |
21.Mai / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+3,80 |
|
122,30 |
127,70 |
122,25 |
126,60 |
25531 |
21.Mai / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,04 |
|
2,22 |
2,30 |
2,22 |
2,28 |
0 |
21.Mai / 21:55 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,00 |
24,00 |
23,20 |
23,00 |
7 |
19.Mai / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,02 |
|
1,250 |
1,310 |
1,245 |
1,275 |
3273 |
21.Mai / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
0 |
|
8,08 |
8,15 |
8,01 |
8,07 |
19550 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,70 |
|
288,90 |
292,70 |
284,70 |
290,60 |
8389 |
21.Mai / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,12 |
|
4,64 |
4,64 |
4,64 |
4,76 |
4 |
21.Mai / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-8,70 |
|
488,20 |
488,20 |
474,10 |
478,50 |
33767 |
21.Mai / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,15 |
|
27,15 |
27,20 |
26,65 |
27,00 |
26331 |
21.Mai / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,30 |
30,40 |
29,90 |
30,20 |
989 |
21.Mai / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,70 |
|
40,74 |
41,72 |
40,46 |
40,96 |
2139 |
21.Mai / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,45 |
|
65,65 |
66,30 |
63,50 |
64,35 |
14348 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,03 |
|
3,30 |
3,30 |
3,12 |
3,22 |
9450 |
21.Mai / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,026 |
|
1,652 |
1,716 |
1,652 |
1,684 |
3631 |
21.Mai / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+1,08 |
|
42,80 |
44,32 |
42,54 |
44,04 |
62374 |
21.Mai / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-1,50 |
|
18,60 |
18,60 |
17,00 |
17,10 |
41 |
21.Mai / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,06 |
|
16,62 |
16,74 |
16,46 |
16,72 |
5833 |
21.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+72,00 |
|
559 |
688 |
559 |
633 |
26779 |
21.Mai / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,02 |
|
4,72 |
4,72 |
4,66 |
4,80 |
100 |
21.Mai / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
20,40 |
20,60 |
20,40 |
20,60 |
0 |
21.Mai / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0245 |
|
0,0715 |
0,1000 |
0,0715 |
0,0960 |
417 |
21.Mai / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
1,98 |
1,98 |
1,98 |
1,98 |
0 |
21.Mai / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,025 |
|
1,675 |
1,760 |
1,665 |
1,650 |
6813 |
21.Mai / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,08 |
|
7,61 |
7,66 |
7,51 |
7,52 |
6671 |
21.Mai / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,32 |
0,32 |
0,30 |
0,31 |
0 |
21.Mai / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,40 |
|
166,80 |
167,20 |
166,80 |
167,60 |
123 |
21.Mai / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,88 |
2,90 |
2,88 |
2,88 |
545 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,625 |
0,625 |
0,615 |
0,615 |
0 |
21.Mai / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,62 |
1,62 |
1,62 |
1,62 |
0 |
21.Mai / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,03 |
|
9,90 |
10,20 |
9,88 |
10,12 |
14473 |
21.Mai / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,56 |
|
31,50 |
32,25 |
31,47 |
32,12 |
32022 |
21.Mai / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,02 |
|
8,00 |
8,16 |
7,95 |
8,04 |
16976 |
21.Mai / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,03 |
|
3,864 |
3,980 |
3,858 |
3,964 |
6556 |
21.Mai / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,70 |
|
45,50 |
45,50 |
44,80 |
45,00 |
58 |
21.Mai / 22:25 |
| PUMA SE |
TRADE |
|
+0,84 |
|
26,75 |
27,50 |
26,70 |
27,42 |
94794 |
21.Mai / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,90 |
|
42,38 |
42,40 |
40,60 |
41,20 |
11287 |
21.Mai / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
26,80 |
27,00 |
25,80 |
27,00 |
3328 |
21.Mai / 22:25 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
0 |
|
0,814 |
0,814 |
0,782 |
0,794 |
103969 |
11.Mär / 00:00 |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
12,40 |
12,40 |
12,10 |
12,40 |
819 |
20.Mai / 22:25 |
| RATIONAL AG |
TRADE |
|
-1,50 |
|
652,00 |
662,00 |
645,50 |
655,50 |
143 |
21.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,16 |
1,18 |
1,14 |
1,17 |
5060 |
20.Mai / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-24,00 |
|
1240,00 |
1240,00 |
1205,80 |
1216,40 |
40736 |
21.Mai / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,30 |
|
12,40 |
12,60 |
12,30 |
12,30 |
1077 |
21.Mai / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,68 |
2,68 |
2,62 |
2,70 |
2100 |
21.Mai / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,68 |
|
56,18 |
56,88 |
55,84 |
56,56 |
190690 |
21.Mai / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,04 |
|
19,24 |
19,42 |
19,04 |
19,32 |
3037 |
21.Mai / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,35 |
|
56,65 |
56,85 |
54,35 |
55,90 |
12587 |
21.Mai / 22:25 |
| SAP SE O.N. |
TRADE |
|
-3,26 |
|
154,30 |
154,30 |
149,30 |
151,30 |
162244 |
21.Mai / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+4,20 |
|
185,80 |
189,00 |
182,60 |
190,60 |
560 |
21.Mai / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+9,30 |
|
228,30 |
237,90 |
227,40 |
237,20 |
6909 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,05 |
|
13,65 |
13,75 |
13,65 |
13,80 |
984 |
21.Mai / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,14 |
|
16,50 |
16,78 |
16,20 |
16,52 |
11806 |
21.Mai / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,24 |
|
6,82 |
6,84 |
6,80 |
6,94 |
1963 |
21.Mai / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,65 |
|
72,65 |
73,35 |
70,15 |
70,70 |
15087 |
21.Mai / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,50 |
|
199,80 |
208,00 |
198,60 |
201,50 |
1218 |
21.Mai / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,15 |
|
10,60 |
10,60 |
10,15 |
10,55 |
5774 |
21.Mai / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,10 |
|
22,25 |
22,95 |
21,95 |
22,60 |
54572 |
21.Mai / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,015 |
|
4,435 |
4,550 |
4,320 |
4,460 |
46033 |
21.Mai / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,70 |
|
264,35 |
268,00 |
261,60 |
268,00 |
43398 |
21.Mai / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,50 |
|
174,94 |
176,46 |
170,48 |
175,26 |
200624 |
21.Mai / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,37 |
|
34,21 |
34,99 |
34,21 |
34,69 |
45506 |
21.Mai / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,60 |
|
88,95 |
91,95 |
87,60 |
91,55 |
5069 |
21.Mai / 22:25 |
| SIMONA AG O.N. |
STG |
|
-2,60 |
|
51,00 |
51,50 |
48,40 |
48,40 |
200 |
21.Mai / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,06 |
|
4,47 |
4,66 |
4,47 |
4,57 |
11012 |
21.Mai / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,30 |
|
0,29 |
0,29 |
0,11 |
0,11 |
0 |
21.Mai / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,10 |
|
72,25 |
72,45 |
71,00 |
72,00 |
4259 |
21.Mai / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,50 |
|
61,70 |
61,90 |
60,70 |
61,00 |
7804 |
21.Mai / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,75 |
|
62,35 |
65,15 |
60,90 |
64,30 |
21653 |
21.Mai / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,80 |
|
82,40 |
82,60 |
82,40 |
83,40 |
83 |
21.Mai / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,05 |
|
2,93 |
2,93 |
2,68 |
2,77 |
3122 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0045 |
0,0045 |
0,0045 |
0,0065 |
105 |
21.Mai / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,28 |
|
18,48 |
18,48 |
17,88 |
18,06 |
12260 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,40 |
|
100,20 |
105,40 |
100,20 |
102,60 |
744 |
21.Mai / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,02 |
|
17,38 |
17,42 |
16,84 |
17,12 |
2787 |
21.Mai / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+2,86 |
|
34,88 |
38,06 |
34,66 |
37,68 |
28304 |
21.Mai / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
3,23 |
3,30 |
3,23 |
3,18 |
2560 |
20.Mai / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,20 |
|
11,74 |
11,82 |
11,20 |
11,60 |
48360 |
21.Mai / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,25 |
|
88,00 |
89,55 |
86,25 |
88,25 |
9500 |
21.Mai / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
10,10 |
10,10 |
10,10 |
9,95 |
100 |
21.Mai / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+2,20 |
|
75,84 |
78,22 |
75,34 |
78,16 |
19769 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,035 |
|
1,315 |
1,320 |
1,305 |
1,315 |
4350 |
21.Mai / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,30 |
|
14,34 |
14,34 |
14,09 |
14,21 |
11169 |
21.Mai / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,035 |
|
2,540 |
2,685 |
2,515 |
2,660 |
19192 |
21.Mai / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,30 |
|
109,70 |
110,50 |
108,00 |
109,90 |
4063 |
21.Mai / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,027 |
0,050 |
0,027 |
0,050 |
0 |
21.Mai / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,19 |
|
5,795 |
5,815 |
5,585 |
5,635 |
109379 |
21.Mai / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,80 |
|
30,45 |
30,45 |
28,95 |
29,50 |
4308 |
21.Mai / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
0 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
90 |
20.Mai / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,025 |
|
10,74 |
10,88 |
10,53 |
10,70 |
119077 |
21.Mai / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,175 |
|
8,470 |
8,520 |
8,265 |
8,280 |
27503 |
21.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,68 |
|
31,96 |
32,50 |
31,76 |
32,30 |
2125 |
21.Mai / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,006 |
|
0,149 |
0,179 |
0,134 |
0,149 |
21385 |
21.Mai / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-2,30 |
|
55,10 |
56,30 |
47,60 |
50,40 |
32920 |
21.Mai / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,02 |
|
0,980 |
0,980 |
0,980 |
0,976 |
10 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,56 |
|
27,06 |
27,06 |
26,38 |
26,74 |
8948 |
21.Mai / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,80 |
|
61,60 |
62,60 |
61,40 |
61,20 |
300 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+1,82 |
|
34,94 |
37,28 |
34,94 |
36,96 |
29200 |
21.Mai / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,25 |
|
16,10 |
16,35 |
15,95 |
16,00 |
10474 |
21.Mai / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,79 |
|
4,95 |
5,98 |
4,78 |
5,68 |
69775 |
21.Mai / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,11 |
|
3,89 |
4,09 |
3,89 |
3,94 |
205 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,80 |
|
91,00 |
91,90 |
89,60 |
91,30 |
5089 |
21.Mai / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,76 |
|
88,28 |
89,52 |
87,52 |
89,12 |
95364 |
21.Mai / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,04 |
|
3,785 |
3,890 |
3,780 |
3,775 |
598 |
21.Mai / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,16 |
|
22,54 |
22,60 |
22,21 |
22,47 |
391264 |
21.Mai / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,00 |
|
70,65 |
71,10 |
68,80 |
69,40 |
5126 |
21.Mai / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,90 |
|
96,00 |
98,40 |
95,50 |
97,85 |
3393 |
21.Mai / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,32 |
|
18,64 |
18,66 |
18,02 |
18,30 |
22123 |
21.Mai / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,20 |
|
8,90 |
8,90 |
8,70 |
8,70 |
0 |
21.Mai / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-1,10 |
|
40,80 |
40,90 |
39,80 |
40,10 |
672 |
21.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,15 |
|
14,25 |
14,25 |
13,80 |
14,15 |
657 |
21.Mai / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18 |
18 |
18 |
18 |
0 |
21.Mai / 16:48 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,013 |
|
0,296 |
0,349 |
0,296 |
0,310 |
253 |
21.Mai / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,44 |
|
14,58 |
14,92 |
14,34 |
14,86 |
7161 |
21.Mai / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,32 |
|
6,94 |
6,98 |
6,82 |
6,82 |
1200 |
21.Mai / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,446 |
0,480 |
0,380 |
0,432 |
0 |
21.Mai / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,61 |
|
20,15 |
20,78 |
20,03 |
20,69 |
184493 |
21.Mai / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-2,00 |
|
47,10 |
47,20 |
46,70 |
46,80 |
2711 |
21.Mai / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
