| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
20,30 |
21,15 |
20,30 |
20,70 |
2816 |
28.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,474 |
0,474 |
0,474 |
0,464 |
145 |
27.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
8,22 |
8,22 |
8,12 |
8,12 |
33 |
27.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,015 |
|
1,035 |
1,045 |
1,015 |
1,045 |
5079 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
-0,015 |
|
1,745 |
1,745 |
1,685 |
1,700 |
10788 |
28.Jul / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,05 |
|
7,85 |
7,85 |
7,85 |
7,65 |
1 |
28.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,02 |
|
1,65 |
1,65 |
1,51 |
1,56 |
3501 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+3,60 |
|
56,50 |
59,90 |
56,20 |
59,40 |
5456 |
28.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,00 |
|
179,60 |
181,95 |
179,10 |
180,55 |
16065 |
28.Jul / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,20 |
|
23,00 |
23,00 |
23,00 |
23,10 |
10 |
28.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
29.Jul / 03:53 |
| AIXTRON SE NA O.N. |
TRADE |
|
-3,83 |
|
38,33 |
38,33 |
33,65 |
34,63 |
236684 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,12 |
|
3,16 |
3,18 |
2,96 |
3,12 |
137 |
28.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,40 |
67,60 |
67,40 |
67,60 |
1519 |
28.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,20 |
12,20 |
12,20 |
12,10 |
87 |
24.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,60 |
|
16,40 |
17,45 |
16,20 |
17,25 |
14312 |
28.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,20 |
|
430,90 |
433,50 |
429,80 |
433,20 |
39158 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-1,50 |
|
174,10 |
174,40 |
168,30 |
172,30 |
1854 |
28.Jul / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-1,45 |
|
24,90 |
27,00 |
19,60 |
23,35 |
16523 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+4,60 |
|
84,90 |
89,00 |
83,20 |
88,50 |
9409 |
28.Jul / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,10 |
|
13,35 |
13,35 |
13,10 |
13,20 |
4517 |
28.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,20 |
|
175,10 |
176,10 |
171,70 |
174,90 |
2536 |
28.Jul / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,40 |
|
24,70 |
24,96 |
23,70 |
24,10 |
30339 |
28.Jul / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,035 |
|
1,995 |
1,995 |
1,905 |
1,990 |
26 |
28.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,56 |
|
48,305 |
48,975 |
48,050 |
48,935 |
84436 |
28.Jul / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-1,70 |
|
25,95 |
25,95 |
23,90 |
24,30 |
14294 |
28.Jul / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,40 |
|
6,58 |
6,66 |
6,30 |
6,42 |
2082 |
28.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+2,34 |
|
57,68 |
59,98 |
57,62 |
59,82 |
116851 |
28.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,31 |
|
47,21 |
47,43 |
46,78 |
47,12 |
84806 |
28.Jul / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,45 |
|
10,45 |
10,45 |
10,10 |
10,55 |
603 |
28.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,015 |
|
2,610 |
2,695 |
2,610 |
2,660 |
13709 |
28.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+4,68 |
|
32,32 |
37,08 |
32,24 |
36,92 |
227420 |
28.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,52 |
|
78,86 |
81,10 |
78,86 |
80,56 |
21452 |
28.Jul / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,01 |
|
3,12 |
3,19 |
3,12 |
3,18 |
12309 |
28.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,10 |
|
8,68 |
8,84 |
8,48 |
8,68 |
8429 |
28.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,07 |
|
3,24 |
3,24 |
3,09 |
3,10 |
14006 |
28.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,20 |
|
48,10 |
48,10 |
47,70 |
47,70 |
2705 |
28.Jul / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
2,55 |
2,55 |
2,55 |
2,59 |
40 |
28.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-1,25 |
|
83,15 |
84,15 |
81,60 |
82,25 |
10269 |
28.Jul / 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 |
|
+0,02 |
|
3,080 |
3,085 |
3,050 |
3,075 |
23579 |
28.Jul / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,07 |
|
2,88 |
2,88 |
2,71 |
2,77 |
8821 |
28.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,054 |
|
0,964 |
0,988 |
0,932 |
0,958 |
38850 |
28.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,18 |
|
59,40 |
61,64 |
59,28 |
60,78 |
7491 |
28.Jul / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
20,40 |
20,70 |
20,30 |
20,60 |
1346 |
28.Jul / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
250 |
28.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
24,50 |
25,00 |
23,10 |
24,30 |
11034 |
28.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21 |
21 |
21 |
21 |
0 |
28.Jul / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,44 |
|
28,28 |
29,06 |
27,88 |
28,74 |
21497 |
28.Jul / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0,0520 |
0,0520 |
0,0520 |
0,0595 |
4017 |
10.Jun / 00:00 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,09 |
|
3,985 |
4,115 |
3,985 |
4,150 |
5685 |
28.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,14 |
|
7,12 |
7,48 |
7,10 |
7,32 |
4797 |
28.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,40 |
|
97,10 |
98,10 |
97,00 |
98,20 |
1351 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,006 |
|
0,0165 |
0,0165 |
0,0165 |
0,0240 |
75 |
28.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,02 |
|
37,41 |
37,74 |
37,32 |
37,61 |
123639 |
28.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,20 |
|
70,60 |
72,22 |
70,52 |
72,26 |
7668 |
28.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,90 |
60,00 |
59,90 |
60,00 |
4419 |
28.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+2,70 |
|
58,90 |
61,70 |
58,80 |
61,35 |
45763 |
28.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,72 |
|
46,34 |
48,11 |
46,21 |
47,85 |
168155 |
28.Jul / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,80 |
28,00 |
27,80 |
28,00 |
201 |
23.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,03 |
|
37,89 |
38,00 |
37,77 |
37,90 |
5447 |
28.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,06 |
|
2,26 |
2,34 |
2,26 |
2,36 |
8973 |
28.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,044 |
|
0,352 |
0,408 |
0,352 |
0,376 |
18066 |
28.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,70 |
|
40,70 |
41,60 |
40,55 |
41,50 |
13463 |
28.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,145 |
|
31,165 |
31,300 |
30,620 |
31,085 |
306848 |
28.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,90 |
|
263,40 |
267,00 |
262,50 |
266,40 |
6179 |
28.Jul / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,02 |
|
18,66 |
18,70 |
18,32 |
18,54 |
5044 |
28.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,48 |
|
56,96 |
57,80 |
56,96 |
57,42 |
49801 |
28.Jul / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,20 |
|
18,68 |
18,78 |
18,58 |
18,66 |
7507 |
28.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,11 |
|
10,230 |
10,280 |
9,975 |
10,090 |
196979 |
28.Jul / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,06 |
|
1,460 |
1,595 |
1,460 |
1,530 |
1157 |
28.Jul / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
8,05 |
8,05 |
8,05 |
8,00 |
55 |
28.Jul / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,30 |
|
47,20 |
47,40 |
46,90 |
47,10 |
1725 |
28.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,34 |
|
7,72 |
7,86 |
7,52 |
7,74 |
976 |
28.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,02 |
|
43,67 |
45,19 |
43,20 |
44,91 |
13335 |
28.Jul / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
76,80 |
78,00 |
76,00 |
76,40 |
783 |
28.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,20 |
|
97,20 |
97,20 |
95,70 |
95,80 |
976 |
28.Jul / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,25 |
|
21,40 |
21,45 |
20,90 |
21,10 |
8322 |
28.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,02 |
|
1,310 |
1,355 |
1,300 |
1,315 |
5900 |
28.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,046 |
|
3,518 |
3,522 |
3,422 |
3,478 |
51646 |
28.Jul / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,30 |
|
11,50 |
11,90 |
11,20 |
11,50 |
19 |
28.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,54 |
|
26,92 |
27,82 |
26,91 |
27,54 |
497760 |
28.Jul / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,16 |
|
17,74 |
18,08 |
17,72 |
17,92 |
12492 |
28.Jul / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,35 |
|
71,25 |
72,50 |
71,10 |
72,25 |
50540 |
28.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,095 |
|
19,080 |
19,215 |
18,845 |
19,085 |
193974 |
28.Jul / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,23 |
|
13,59 |
13,79 |
13,35 |
13,67 |
26311 |
28.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,05 |
|
7,15 |
7,20 |
7,15 |
7,10 |
1200 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14 |
14 |
14 |
14 |
0 |
28.Jul / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-3,20 |
|
148,80 |
149,20 |
140,20 |
146,20 |
3093 |
28.Jul / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,02 |
|
4,820 |
4,825 |
4,800 |
4,805 |
10703 |
28.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
0 |
|
1,59 |
1,81 |
1,59 |
1,67 |
1146 |
27.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,025 |
|
1,080 |
1,080 |
1,025 |
1,025 |
20398 |
28.Jul / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
68,60 |
69,80 |
68,40 |
69,40 |
213 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,10 |
|
34,75 |
35,40 |
33,50 |
33,70 |
15888 |
28.Jul / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
17,05 |
17,17 |
16,81 |
16,99 |
33594 |
28.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,088 |
|
3,474 |
3,560 |
3,426 |
3,518 |
267489 |
28.Jul / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,74 |
2,74 |
2,74 |
2,74 |
0 |
28.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,30 |
|
10,90 |
11,30 |
10,90 |
11,10 |
317 |
28.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+1,45 |
|
40,65 |
41,95 |
40,05 |
41,70 |
10458 |
28.Jul / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
52,50 |
52,50 |
52,50 |
52,00 |
1 |
28.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,66 |
|
37,40 |
37,40 |
36,40 |
36,64 |
11745 |
28.Jul / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,12 |
3,12 |
3,12 |
3,18 |
200 |
27.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
11,15 |
11,35 |
11,15 |
11,35 |
2949 |
28.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,45 |
|
70,40 |
70,40 |
67,25 |
68,65 |
5879 |
28.Jul / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,10 |
|
67,35 |
68,40 |
67,35 |
68,25 |
5587 |
28.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,32 |
|
24,88 |
25,36 |
24,76 |
25,20 |
66519 |
28.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,70 |
|
43,00 |
43,59 |
42,60 |
43,30 |
16881 |
28.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,02 |
|
44,39 |
44,61 |
43,95 |
44,32 |
22820 |
28.Jul / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,36 |
|
4,60 |
4,60 |
4,40 |
4,50 |
137 |
28.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+1,00 |
|
34,15 |
35,20 |
33,95 |
34,85 |
10558 |
28.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+1,00 |
|
40,04 |
41,38 |
40,04 |
41,12 |
9588 |
28.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,024 |
|
0,386 |
0,386 |
0,386 |
0,353 |
2600 |
28.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,10 |
|
63,70 |
63,85 |
62,35 |
63,60 |
8712 |
28.Jul / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
545 |
545 |
0 |
28.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-1,52 |
|
28,28 |
28,28 |
26,46 |
26,74 |
23897 |
28.Jul / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
13,20 |
13,30 |
13,15 |
13,20 |
3017 |
28.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+1,00 |
|
21,40 |
22,60 |
21,20 |
22,40 |
30051 |
28.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,004 |
|
0,0118 |
0,0204 |
0,0118 |
0,0158 |
14899 |
28.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,40 |
|
10,40 |
10,50 |
10,30 |
10,40 |
105 |
28.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,26 |
|
11,92 |
12,18 |
11,76 |
12,08 |
18556 |
28.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,16 |
|
6,42 |
6,46 |
5,52 |
6,12 |
44372 |
28.Jul / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,005 |
|
4,430 |
4,450 |
4,415 |
4,440 |
42316 |
28.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,60 |
21,60 |
21,80 |
540 |
28.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,00 |
|
254,00 |
258,40 |
254,00 |
257,20 |
15197 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,30 |
|
125,60 |
127,80 |
125,50 |
126,70 |
983 |
28.Jul / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,20 |
|
18,00 |
18,00 |
17,60 |
17,50 |
1801 |
28.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
115 |
115 |
113 |
115 |
0 |
28.Jul / 22:02 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,55 |
|
170,50 |
171,95 |
168,25 |
170,00 |
10705 |
28.Jul / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,01 |
|
2,60 |
2,60 |
2,51 |
2,56 |
3136 |
28.Jul / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,008 |
|
1,384 |
1,389 |
1,361 |
1,366 |
326575 |
28.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,20 |
|
70,90 |
71,40 |
70,90 |
71,70 |
50 |
28.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,032 |
|
3,449 |
3,499 |
3,369 |
3,453 |
76668 |
28.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+1,50 |
|
70,50 |
72,20 |
70,50 |
72,10 |
5128 |
28.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,34 |
|
75,22 |
76,80 |
75,00 |
76,50 |
15587 |
28.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,12 |
|
82,70 |
85,70 |
82,26 |
84,36 |
76293 |
28.Jul / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,025 |
|
0,765 |
0,820 |
0,765 |
0,790 |
1215 |
28.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-6,60 |
|
433,80 |
445,20 |
422,00 |
429,20 |
16246 |
28.Jul / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,70 |
|
82,00 |
83,40 |
82,00 |
83,10 |
1841 |
28.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,35 |
|
37,81 |
38,20 |
37,81 |
38,11 |
9147 |
28.Jul / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,55 |
|
82,10 |
84,65 |
80,70 |
81,90 |
3459 |
28.Jul / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,40 |
|
27,50 |
27,85 |
27,40 |
27,75 |
2988 |
28.Jul / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
200 |
21.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-4,90 |
|
61,15 |
62,01 |
56,82 |
57,96 |
456104 |
28.Jul / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,30 |
|
48,70 |
49,25 |
48,55 |
49,05 |
571 |
28.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,28 |
|
7,78 |
7,88 |
7,60 |
7,72 |
3668 |
28.Jul / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,065 |
|
1,92 |
1,93 |
1,78 |
1,82 |
6410 |
28.Jul / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,008 |
|
0,340 |
0,340 |
0,340 |
0,346 |
8000 |
28.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,005 |
|
1,580 |
1,655 |
1,575 |
1,610 |
1052 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,14 |
|
32,84 |
33,98 |
32,40 |
33,86 |
48292 |
28.Jul / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,30 |
|
22,60 |
23,10 |
22,60 |
22,80 |
5879 |
28.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-3,02 |
|
38,12 |
38,16 |
35,54 |
35,70 |
43539 |
28.Jul / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,10 |
|
56,10 |
57,20 |
56,10 |
56,90 |
240 |
28.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,06 |
|
24,94 |
25,08 |
24,60 |
24,88 |
17359 |
28.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,40 |
|
14,82 |
15,35 |
14,63 |
14,77 |
101699 |
28.Jul / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,105 |
|
1,755 |
1,825 |
1,755 |
1,845 |
1214 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,70 |
0 |
28.Jul / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,84 |
1,87 |
1,81 |
1,83 |
2099 |
28.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,29 |
|
42,00 |
42,67 |
41,66 |
42,38 |
6290 |
28.Jul / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,92 |
2,92 |
2,92 |
2,96 |
900 |
27.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,04 |
|
12,28 |
12,36 |
12,24 |
12,34 |
14179 |
28.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,04 |
|
12,58 |
12,62 |
12,50 |
12,48 |
472 |
28.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,90 |
|
106,60 |
109,50 |
104,10 |
108,80 |
2001 |
28.Jul / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,04 |
|
8,81 |
8,99 |
8,70 |
8,83 |
7127 |
28.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,004 |
|
0,228 |
0,228 |
0,211 |
0,220 |
9327 |
28.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
113,20 |
114,80 |
112,80 |
114,60 |
4483 |
28.Jul / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+12,00 |
|
934 |
950 |
934 |
940 |
13 |
28.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-15,00 |
|
838 |
838 |
812 |
821 |
174 |
28.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-1,10 |
|
73,00 |
73,00 |
71,60 |
71,70 |
999 |
28.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,09 |
|
15,44 |
15,61 |
15,20 |
15,43 |
26836 |
28.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,60 |
|
53,15 |
53,70 |
52,70 |
53,50 |
6035 |
28.Jul / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
13,40 |
13,45 |
13,10 |
13,30 |
7684 |
28.Jul / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,005 |
|
0,171 |
0,175 |
0,170 |
0,170 |
0 |
28.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-1,25 |
|
14,95 |
14,95 |
13,30 |
13,75 |
107751 |
28.Jul / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,50 |
|
3,68 |
3,68 |
3,40 |
3,45 |
3621 |
28.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
23,00 |
23,20 |
23,00 |
23,20 |
583 |
28.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,118 |
|
8,980 |
9,100 |
8,946 |
9,062 |
425313 |
28.Jul / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
28.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
176,00 |
176,50 |
174,50 |
177,00 |
424 |
28.Jul / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
13,70 |
14,00 |
13,70 |
14,00 |
1821 |
28.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,10 |
|
0,95 |
0,95 |
0,89 |
0,93 |
328 |
28.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,14 |
|
3,60 |
3,63 |
3,54 |
3,55 |
1165 |
28.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
-2,40 |
|
193,80 |
195,40 |
188,40 |
191,40 |
523 |
28.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,02 |
|
4,14 |
4,14 |
4,14 |
4,14 |
1440 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,88 |
|
12,14 |
12,38 |
11,22 |
11,42 |
32225 |
28.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+1,445 |
|
45,605 |
47,950 |
45,605 |
46,775 |
351066 |
28.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+1,65 |
|
141,50 |
144,75 |
140,45 |
144,25 |
8252 |
28.Jul / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,05 |
|
5,05 |
5,10 |
5,05 |
5,10 |
0 |
28.Jul / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,40 |
|
22,60 |
22,60 |
21,00 |
22,20 |
291 |
28.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,06 |
|
1,105 |
1,225 |
1,105 |
1,190 |
5001 |
28.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,17 |
|
7,49 |
7,49 |
7,32 |
7,38 |
15312 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+8,60 |
|
351,50 |
362,90 |
351,10 |
360,00 |
5812 |
28.Jul / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,14 |
|
4,72 |
4,72 |
4,72 |
4,58 |
1 |
28.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+7,60 |
|
519,80 |
526,80 |
517,00 |
526,20 |
21309 |
28.Jul / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,65 |
|
27,10 |
27,25 |
26,50 |
26,90 |
39727 |
28.Jul / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,30 |
30,40 |
30,30 |
30,50 |
380 |
28.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,15 |
|
76,95 |
77,05 |
75,05 |
76,70 |
3221 |
28.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+4,75 |
|
60,60 |
66,60 |
60,40 |
65,35 |
55104 |
28.Jul / 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 |
|
-0,15 |
|
3,46 |
3,78 |
3,46 |
3,47 |
1007 |
28.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,002 |
|
1,548 |
1,548 |
1,322 |
1,400 |
1875 |
28.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,90 |
|
38,76 |
38,76 |
36,62 |
37,38 |
111681 |
28.Jul / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,10 |
|
16,50 |
16,50 |
16,10 |
16,40 |
150 |
28.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,16 |
|
17,96 |
18,34 |
17,96 |
18,22 |
2336 |
28.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-8,00 |
|
243,50 |
246,50 |
231,50 |
236,50 |
2279 |
28.Jul / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,02 |
|
4,62 |
4,76 |
4,62 |
4,78 |
1038 |
28.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,40 |
18,40 |
18,20 |
18,40 |
0 |
28.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0,0605 |
0,0605 |
0,0605 |
0,0715 |
1406 |
27.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,60 |
0,60 |
0,60 |
0,60 |
0 |
28.Jul / 14:37 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,065 |
|
1,600 |
1,845 |
1,600 |
1,710 |
10786 |
28.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,06 |
|
7,39 |
7,43 |
7,34 |
7,35 |
3353 |
28.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,44 |
0,44 |
0,39 |
0,39 |
0 |
28.Jul / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
163,40 |
164,00 |
162,60 |
163,20 |
82 |
28.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,08 |
2,12 |
1,92 |
2,02 |
5075 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,44 |
0,44 |
0,44 |
0,44 |
0 |
28.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
28.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,06 |
|
10,52 |
10,66 |
10,52 |
10,58 |
5012 |
28.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+1,15 |
|
27,46 |
28,80 |
27,36 |
28,64 |
117937 |
28.Jul / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,03 |
|
8,32 |
8,32 |
8,21 |
8,25 |
3630 |
28.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,048 |
|
3,656 |
3,750 |
3,636 |
3,682 |
25396 |
28.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,60 |
44,60 |
44,60 |
45,40 |
1 |
27.Jul / 22:25 |
| PUMA SE |
TRADE |
|
+0,63 |
|
28,41 |
29,29 |
28,39 |
29,16 |
50212 |
28.Jul / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,20 |
|
33,58 |
33,60 |
31,80 |
33,06 |
24051 |
28.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,80 |
|
23,00 |
23,80 |
22,80 |
23,80 |
661 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
13,60 |
13,60 |
13,60 |
13,50 |
150 |
28.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
+19,00 |
|
669,50 |
681,00 |
660,00 |
671,50 |
749 |
28.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,06 |
|
1,04 |
1,04 |
1,03 |
1,07 |
10700 |
28.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+31,20 |
|
1060,00 |
1100,40 |
1052,60 |
1091,00 |
47912 |
28.Jul / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,30 |
|
13,00 |
13,00 |
12,50 |
12,70 |
61 |
28.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,70 |
2,74 |
2,66 |
2,72 |
2098 |
28.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,30 |
|
57,56 |
58,32 |
55,54 |
57,16 |
143335 |
28.Jul / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,30 |
|
20,90 |
21,05 |
20,75 |
20,90 |
9147 |
28.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,15 |
|
53,95 |
55,20 |
53,15 |
54,05 |
9410 |
28.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+7,10 |
|
151,48 |
159,70 |
151,12 |
157,28 |
368062 |
28.Jul / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+6,00 |
|
169,60 |
178,00 |
166,80 |
176,20 |
614 |
28.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+6,50 |
|
216,40 |
225,80 |
211,00 |
221,60 |
12019 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,25 |
|
13,95 |
13,95 |
13,55 |
13,70 |
872 |
28.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,70 |
|
20,75 |
21,65 |
20,75 |
21,50 |
24838 |
28.Jul / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,51 |
|
5,12 |
5,52 |
4,89 |
5,12 |
2757 |
28.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+3,40 |
|
72,10 |
75,85 |
71,70 |
74,90 |
26545 |
28.Jul / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+4,60 |
|
161,40 |
168,60 |
160,40 |
166,20 |
737 |
28.Jul / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,60 |
|
14,75 |
15,05 |
14,75 |
14,95 |
7138 |
28.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,14 |
|
19,30 |
19,74 |
18,96 |
19,34 |
11076 |
28.Jul / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,085 |
|
3,755 |
3,885 |
3,650 |
3,705 |
96491 |
28.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,45 |
|
274,10 |
274,45 |
268,05 |
271,95 |
31598 |
28.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-10,96 |
|
148,40 |
148,94 |
137,40 |
138,70 |
410294 |
28.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,28 |
|
35,80 |
36,25 |
35,20 |
35,96 |
58636 |
28.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-6,55 |
|
77,00 |
77,55 |
70,30 |
73,20 |
44224 |
28.Jul / 22:25 |
| SIMONA AG O.N. |
STG |
|
+1,50 |
|
69,50 |
73,00 |
69,50 |
72,00 |
30 |
28.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,48 |
|
8,00 |
8,00 |
7,56 |
7,68 |
11698 |
28.Jul / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,008 |
|
0,163 |
0,171 |
0,163 |
0,171 |
2500 |
28.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+2,45 |
|
69,90 |
72,20 |
69,40 |
72,00 |
9610 |
28.Jul / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,30 |
|
58,50 |
60,80 |
58,50 |
59,90 |
10789 |
28.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-5,55 |
|
56,05 |
56,70 |
49,26 |
51,10 |
56690 |
28.Jul / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,60 |
|
81,20 |
81,60 |
81,00 |
81,00 |
325 |
28.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,01 |
|
2,45 |
2,45 |
2,36 |
2,46 |
131 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0035 |
0,0035 |
0,0035 |
0,0050 |
2000 |
27.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,06 |
|
13,66 |
13,82 |
13,40 |
13,72 |
26295 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,80 |
|
95,70 |
97,00 |
95,10 |
96,80 |
577 |
28.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,55 |
|
20,45 |
20,45 |
19,64 |
20,35 |
3999 |
28.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,74 |
|
36,58 |
37,40 |
36,56 |
37,28 |
21750 |
28.Jul / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,03 |
|
2,89 |
2,89 |
2,80 |
2,91 |
3000 |
28.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,04 |
|
11,52 |
11,74 |
11,50 |
11,56 |
18321 |
28.Jul / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-6,30 |
|
73,35 |
73,35 |
67,95 |
68,90 |
29942 |
28.Jul / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
8,90 |
9,15 |
8,90 |
9,05 |
441 |
28.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,92 |
|
87,26 |
89,68 |
87,26 |
89,34 |
5965 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,005 |
|
1,215 |
1,275 |
1,215 |
1,245 |
1300 |
28.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,44 |
|
13,34 |
13,87 |
13,34 |
13,82 |
20036 |
28.Jul / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,05 |
|
2,330 |
2,370 |
2,235 |
2,285 |
11974 |
28.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+2,30 |
|
114,80 |
116,70 |
114,80 |
116,20 |
10270 |
28.Jul / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
28.Jul / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,465 |
|
5,500 |
6,420 |
5,355 |
6,345 |
782985 |
28.Jul / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,65 |
|
28,50 |
28,65 |
28,00 |
28,20 |
5354 |
28.Jul / 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 |
|
0,0085 |
0,0085 |
0,0085 |
0,0070 |
7000 |
24.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,105 |
|
12,330 |
12,595 |
12,035 |
12,165 |
212137 |
28.Jul / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,04 |
|
7,565 |
7,755 |
7,505 |
7,600 |
13371 |
28.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,22 |
|
39,26 |
40,22 |
39,26 |
39,96 |
14609 |
28.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,013 |
|
0,140 |
0,140 |
0,117 |
0,134 |
4058 |
28.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-1,10 |
|
42,30 |
42,40 |
41,10 |
41,55 |
2931 |
28.Jul / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,002 |
|
0,924 |
1,025 |
0,924 |
0,974 |
487 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,30 |
|
24,30 |
24,66 |
24,14 |
24,56 |
8257 |
28.Jul / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,40 |
|
60,00 |
60,80 |
60,00 |
60,00 |
401 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,62 |
|
30,38 |
30,38 |
28,52 |
28,80 |
27195 |
28.Jul / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,15 |
|
15,80 |
15,95 |
15,55 |
15,75 |
8311 |
28.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,07 |
|
4,99 |
4,99 |
4,75 |
4,90 |
13872 |
28.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,04 |
|
3,00 |
3,00 |
2,91 |
2,97 |
198 |
28.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+2,85 |
|
72,75 |
75,95 |
72,50 |
75,60 |
15331 |
28.Jul / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,50 |
|
70,92 |
73,98 |
70,72 |
73,60 |
105814 |
28.Jul / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,14 |
|
3,665 |
3,890 |
3,665 |
3,770 |
1711 |
28.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,24 |
|
21,15 |
21,61 |
21,15 |
21,53 |
248167 |
28.Jul / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,40 |
|
58,85 |
59,55 |
58,45 |
59,10 |
3274 |
28.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,05 |
|
86,15 |
86,15 |
82,20 |
84,55 |
12780 |
28.Jul / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,70 |
|
22,00 |
22,75 |
21,85 |
22,70 |
19357 |
28.Jul / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+1,00 |
|
9 |
10 |
9 |
10 |
2 |
28.Jul / 16:56 |
| WASHTEC AG O.N. |
TRADE |
|
+1,30 |
|
37,80 |
39,70 |
37,60 |
39,30 |
1310 |
28.Jul / 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 |
|
-0,30 |
|
15,30 |
15,30 |
14,85 |
15,00 |
1428 |
28.Jul / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-0,80 |
|
23 |
23 |
23 |
23 |
0 |
28.Jul / 10:38 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,013 |
|
0,1700 |
0,1700 |
0,1700 |
0,1805 |
100 |
28.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,14 |
|
14,68 |
14,82 |
14,52 |
14,66 |
4222 |
28.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,14 |
|
5,98 |
5,98 |
5,56 |
5,68 |
5508 |
28.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,326 |
0,354 |
0,312 |
0,312 |
0 |
28.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
+1,13 |
|
28,49 |
29,98 |
28,49 |
29,73 |
169342 |
28.Jul / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,20 |
|
44,30 |
44,40 |
43,90 |
44,60 |
151 |
28.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
