| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,05 |
|
23,95 |
24,20 |
23,95 |
24,10 |
5437 |
30.Okt / 16:18 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,02 |
|
7,68 |
7,68 |
7,68 |
7,68 |
8 |
30.Okt / 11:09 |
| 3U HOLDING AG |
TRADE |
|
-0,026 |
|
0,900 |
0,900 |
0,900 |
0,900 |
1775 |
30.Okt / 16:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,005 |
|
1,715 |
1,750 |
1,715 |
1,730 |
10707 |
30.Okt / 17:15 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,10 |
6,10 |
6,10 |
6,15 |
19 |
28.Okt / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,07 |
|
1,41 |
1,41 |
1,41 |
1,41 |
600 |
30.Okt / 15:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,50 |
|
73,30 |
75,00 |
72,50 |
72,60 |
615 |
30.Okt / 17:24 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,95 |
|
166,85 |
170,10 |
166,30 |
168,65 |
55905 |
30.Okt / 17:28 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,00 |
22,00 |
22,00 |
22,00 |
175 |
30.Okt / 17:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,46 |
|
33,58 |
34,28 |
31,98 |
32,02 |
171277 |
30.Okt / 17:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,02 |
|
3,22 |
3,22 |
3,22 |
3,20 |
25 |
29.Okt / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
79,60 |
79,60 |
79,20 |
79,60 |
3 |
30.Okt / 09:06 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
13,00 |
13,00 |
13,00 |
13,00 |
233 |
30.Okt / 16:15 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,05 |
|
13,90 |
14,00 |
13,75 |
13,85 |
1758 |
30.Okt / 17:07 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,40 |
|
439,90 |
441,30 |
437,10 |
439,40 |
35264 |
30.Okt / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
-0,38 |
|
15,40 |
16,24 |
15,40 |
15,52 |
2933 |
30.Okt / 17:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,20 |
|
92,00 |
94,80 |
91,10 |
94,70 |
1653 |
30.Okt / 17:29 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,15 |
|
14,05 |
14,05 |
13,75 |
13,85 |
1237 |
30.Okt / 16:22 |
| AURUBIS AG |
TRADE |
|
-5,10 |
|
137,20 |
137,90 |
132,60 |
133,10 |
3509 |
30.Okt / 17:27 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,01 |
|
18,19 |
19,11 |
18,19 |
18,35 |
21726 |
30.Okt / 17:19 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,065 |
|
1,755 |
1,865 |
1,755 |
1,800 |
198 |
29.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,04 |
|
53,33 |
53,61 |
53,00 |
53,34 |
117815 |
30.Okt / 17:28 |
| BASLER AG O.N. |
TRADE |
|
-1,50 |
|
24,35 |
24,35 |
22,50 |
22,80 |
16673 |
30.Okt / 16:45 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,10 |
|
6,20 |
6,20 |
6,00 |
6,12 |
576 |
30.Okt / 14:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,12 |
|
57,52 |
58,36 |
57,42 |
57,64 |
55551 |
30.Okt / 17:26 |
| BAYER AG NA O.N. |
TRADE |
|
+2,76 |
|
49,21 |
50,64 |
49,21 |
50,62 |
571382 |
30.Okt / 17:35 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,26 |
|
7,00 |
7,50 |
7,00 |
7,00 |
256 |
30.Okt / 15:46 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,07 |
|
2,370 |
2,375 |
2,265 |
2,270 |
16213 |
30.Okt / 17:24 |
| BECHTLE AG O.N. |
TRADE |
|
-2,12 |
|
35,64 |
35,64 |
32,94 |
33,52 |
67806 |
30.Okt / 17:27 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,44 |
|
80,84 |
83,50 |
80,72 |
82,60 |
17856 |
30.Okt / 17:28 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,12 |
|
5,80 |
5,80 |
5,70 |
5,72 |
26150 |
30.Okt / 17:14 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,16 |
|
8,34 |
8,36 |
7,94 |
7,94 |
5136 |
30.Okt / 16:42 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,17 |
|
2,69 |
2,70 |
2,48 |
2,48 |
3035 |
30.Okt / 17:06 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,60 |
|
44,70 |
45,10 |
43,90 |
43,90 |
3226 |
30.Okt / 17:14 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,08 |
|
2,08 |
2,15 |
2,00 |
2,00 |
1592 |
30.Okt / 16:56 |
| BILFINGER SE O.N. |
TRADE |
|
+0,05 |
|
58,35 |
58,55 |
57,45 |
58,25 |
22904 |
30.Okt / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,015 |
|
3,045 |
3,085 |
3,045 |
3,080 |
23974 |
30.Okt / 17:00 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,12 |
|
2,68 |
2,80 |
2,55 |
2,64 |
8398 |
30.Okt / 17:10 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,026 |
|
0,376 |
0,396 |
0,361 |
0,396 |
18695 |
30.Okt / 17:33 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,44 |
|
62,54 |
63,40 |
62,54 |
63,20 |
2875 |
30.Okt / 17:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,25 |
|
16,15 |
16,50 |
16,00 |
16,10 |
340 |
30.Okt / 13:27 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,90 |
19,90 |
19,90 |
19,90 |
0 |
30.Okt / 17:16 |
| CANCOM SE O.N. |
TRADE |
|
-0,60 |
|
21,40 |
21,50 |
20,90 |
20,95 |
13544 |
30.Okt / 17:14 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,58 |
|
34,98 |
36,08 |
34,44 |
35,30 |
21966 |
30.Okt / 17:24 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,005 |
|
4,430 |
4,455 |
4,430 |
4,440 |
1542 |
30.Okt / 16:21 |
| CENIT AG O.N. |
TRADE |
|
+0,02 |
|
8,50 |
8,76 |
8,50 |
8,70 |
2110 |
30.Okt / 16:50 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,80 |
|
115,00 |
115,40 |
111,80 |
112,60 |
2147 |
30.Okt / 16:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0045 |
|
0,0065 |
0,0065 |
0,0065 |
0,0065 |
125 |
30.Okt / 10:38 |
| COMMERZBANK AG |
TRADE |
|
-0,65 |
|
38,26 |
38,26 |
37,70 |
37,75 |
77510 |
30.Okt / 17:20 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,60 |
|
67,58 |
68,44 |
66,62 |
66,64 |
4697 |
30.Okt / 17:02 |
| COVESTRO AG O.N. |
TRADE |
|
+0,10 |
|
60,30 |
60,60 |
60,30 |
60,50 |
6769 |
30.Okt / 17:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,10 |
|
63,65 |
65,35 |
63,15 |
64,70 |
31184 |
30.Okt / 17:27 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,02 |
|
40,45 |
40,70 |
40,24 |
40,51 |
29864 |
30.Okt / 17:29 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,4 |
|
26 |
26 |
26 |
26 |
3 |
30.Okt / 08:00 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,19 |
|
37,50 |
37,50 |
37,25 |
37,27 |
6241 |
30.Okt / 17:29 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,28 |
2,28 |
2,24 |
2,24 |
1100 |
30.Okt / 17:16 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,04 |
|
0,252 |
0,252 |
0,198 |
0,198 |
424 |
30.Okt / 09:41 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,10 |
|
38,55 |
38,65 |
38,55 |
38,65 |
353 |
30.Okt / 16:43 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,915 |
|
31,065 |
31,150 |
30,070 |
30,125 |
451086 |
30.Okt / 17:28 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+5,30 |
|
313,00 |
321,50 |
313,00 |
320,50 |
6847 |
30.Okt / 17:29 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,20 |
|
15,78 |
16,08 |
15,78 |
16,08 |
427 |
30.Okt / 16:05 |
| DHL AG |
TRADE |
|
-0,22 |
|
58,70 |
59,04 |
58,42 |
58,64 |
47266 |
30.Okt / 17:28 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,04 |
|
15,18 |
15,20 |
15,10 |
15,14 |
2981 |
30.Okt / 16:46 |
| DEUTZ AG O.N. |
TRADE |
|
-0,79 |
|
10,240 |
10,250 |
9,395 |
9,450 |
744640 |
30.Okt / 17:35 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,04 |
|
1,365 |
1,435 |
1,365 |
1,365 |
3302 |
30.Okt / 17:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,15 |
|
8,20 |
8,20 |
8,20 |
8,20 |
350 |
30.Okt / 10:56 |
| DMG MORI AG O.N. |
TRADE |
|
+0,20 |
|
47,40 |
47,50 |
47,30 |
47,50 |
3671 |
30.Okt / 17:10 |
| HOENLE AG O.N. |
TRADE |
|
-0,06 |
|
7,22 |
7,28 |
7,22 |
7,28 |
540 |
30.Okt / 11:33 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,04 |
|
45,81 |
46,90 |
45,81 |
46,00 |
19205 |
30.Okt / 17:35 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-2,00 |
|
77,60 |
77,60 |
75,40 |
75,40 |
386 |
30.Okt / 17:11 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-2,20 |
|
104,00 |
104,00 |
103,00 |
103,00 |
620 |
30.Okt / 16:33 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,44 |
|
18,68 |
18,68 |
18,30 |
18,40 |
6543 |
30.Okt / 17:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,05 |
|
1,415 |
1,420 |
1,390 |
1,390 |
2729 |
30.Okt / 15:24 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,098 |
|
2,894 |
2,898 |
2,762 |
2,772 |
77291 |
30.Okt / 17:27 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
11,90 |
11,90 |
11,90 |
11,90 |
17 |
30.Okt / 09:37 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,46 |
|
25,69 |
26,20 |
25,61 |
26,04 |
428565 |
30.Okt / 17:35 |
| DUERR AG O.N. |
TRADE |
|
-0,62 |
|
16,78 |
16,78 |
16,10 |
16,10 |
12706 |
30.Okt / 17:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-2,00 |
|
66,15 |
66,20 |
64,30 |
64,30 |
12014 |
30.Okt / 17:22 |
| E.ON SE NA O.N. |
TRADE |
|
-0,03 |
|
18,860 |
19,120 |
18,855 |
18,905 |
204816 |
30.Okt / 17:29 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,13 |
|
13,34 |
13,42 |
13,17 |
13,17 |
15827 |
30.Okt / 17:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,05 |
|
6,60 |
6,65 |
6,60 |
6,65 |
32 |
30.Okt / 16:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14,30 |
14,30 |
13,90 |
14,30 |
0 |
30.Okt / 17:16 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-9,00 |
|
127,80 |
128,60 |
120,60 |
120,60 |
2143 |
30.Okt / 17:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,07 |
|
5,32 |
5,32 |
5,26 |
5,26 |
2643 |
30.Okt / 17:18 |
| ELUMEO SE |
TRADE |
|
-0,02 |
|
2,22 |
2,22 |
2,22 |
2,26 |
5 |
29.Okt / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,022 |
|
0,902 |
0,934 |
0,902 |
0,904 |
285 |
30.Okt / 15:42 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
67,00 |
67,20 |
67,00 |
67,00 |
107 |
30.Okt / 14:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,40 |
|
23,00 |
23,35 |
22,45 |
23,35 |
3213 |
30.Okt / 17:20 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,08 |
|
21,02 |
21,20 |
20,06 |
20,96 |
107861 |
30.Okt / 17:29 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,088 |
|
2,928 |
2,928 |
2,814 |
2,824 |
260016 |
30.Okt / 17:24 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,36 |
2,38 |
2,36 |
2,36 |
0 |
30.Okt / 17:16 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
9,75 |
9,75 |
9,75 |
9,65 |
11 |
29.Okt / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,35 |
|
38,95 |
39,95 |
38,90 |
39,65 |
3230 |
30.Okt / 16:11 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+1,00 |
|
51,00 |
52,50 |
51,00 |
52,50 |
100 |
30.Okt / 17:26 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,38 |
|
24,08 |
24,12 |
23,16 |
23,66 |
33859 |
30.Okt / 17:28 |
| FORIS AG |
TRADE |
|
0 |
|
2,88 |
2,88 |
2,88 |
2,78 |
18 |
28.Okt / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
11,30 |
11,30 |
11,15 |
11,15 |
741 |
30.Okt / 14:59 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,65 |
|
72,45 |
72,55 |
68,40 |
69,85 |
6178 |
30.Okt / 17:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,30 |
|
63,60 |
64,10 |
63,35 |
63,65 |
1173 |
30.Okt / 17:04 |
| FREENET AG NA O.N. |
TRADE |
|
+0,20 |
|
22,64 |
22,96 |
22,62 |
22,84 |
67178 |
30.Okt / 17:19 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,82 |
|
41,07 |
41,12 |
40,39 |
40,49 |
25388 |
30.Okt / 16:57 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,06 |
|
3,76 |
3,76 |
3,36 |
3,50 |
717 |
30.Okt / 17:20 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,70 |
|
39,00 |
39,00 |
37,70 |
37,90 |
3969 |
30.Okt / 17:28 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,48 |
|
44,62 |
45,00 |
44,26 |
44,30 |
21473 |
30.Okt / 16:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,026 |
|
0,301 |
0,301 |
0,301 |
0,301 |
2160 |
30.Okt / 08:13 |
| GEA GROUP AG |
TRADE |
|
-0,20 |
|
68,00 |
68,60 |
67,90 |
68,10 |
1235 |
30.Okt / 17:14 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
540 |
540 |
540 |
0 |
30.Okt / 17:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,52 |
|
31,70 |
33,90 |
31,70 |
32,46 |
27437 |
30.Okt / 17:13 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
14,25 |
14,50 |
14,25 |
14,35 |
11834 |
30.Okt / 17:10 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,20 |
|
28,05 |
28,55 |
27,75 |
28,00 |
6506 |
30.Okt / 17:24 |
| GIGASET AG O.N. |
TRADE |
|
+0,0012 |
|
0,0128 |
0,0128 |
0,0128 |
0,0128 |
7813 |
30.Okt / 13:43 |
| GRAMMER AG O.N. |
TRADE |
|
-0,75 |
|
10,10 |
10,10 |
9,45 |
9,45 |
1632 |
30.Okt / 17:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,02 |
|
10,08 |
10,16 |
10,00 |
10,12 |
13018 |
30.Okt / 17:33 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,04 |
|
7,04 |
7,04 |
6,96 |
7,04 |
3127 |
30.Okt / 14:53 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,065 |
|
4,065 |
4,065 |
3,970 |
3,970 |
123814 |
30.Okt / 17:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,40 |
21,40 |
21,30 |
21,30 |
301 |
30.Okt / 16:08 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+6,40 |
|
283,80 |
290,60 |
283,20 |
290,00 |
22633 |
30.Okt / 17:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,30 |
|
134,40 |
135,40 |
133,00 |
133,60 |
793 |
30.Okt / 17:21 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
14,30 |
14,60 |
14,30 |
14,30 |
1970 |
30.Okt / 17:13 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+1 |
|
124 |
124 |
123 |
124 |
0 |
30.Okt / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,45 |
|
149,55 |
152,10 |
149,45 |
149,50 |
13498 |
30.Okt / 17:28 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,02 |
|
2,18 |
2,18 |
2,11 |
2,13 |
1620 |
30.Okt / 15:31 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,04 |
|
1,185 |
1,199 |
1,130 |
1,145 |
791922 |
30.Okt / 17:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
70,10 |
70,10 |
69,90 |
69,90 |
231 |
30.Okt / 17:01 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,07 |
|
2,769 |
2,780 |
2,684 |
2,693 |
58144 |
30.Okt / 17:10 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,65 |
|
72,25 |
73,35 |
72,10 |
72,90 |
1056 |
30.Okt / 16:23 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,46 |
|
78,96 |
80,60 |
78,48 |
80,30 |
14936 |
30.Okt / 17:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,74 |
|
87,50 |
88,24 |
84,94 |
86,04 |
23121 |
30.Okt / 17:29 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,004 |
|
0,278 |
0,278 |
0,252 |
0,276 |
4630 |
30.Okt / 17:25 |
| HOCHTIEF AG |
TRADE |
|
-10,40 |
|
377,00 |
379,80 |
370,40 |
372,60 |
4531 |
30.Okt / 17:19 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,60 |
|
89,20 |
91,30 |
89,20 |
90,50 |
2012 |
30.Okt / 17:14 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,20 |
|
38,27 |
38,69 |
38,25 |
38,68 |
3362 |
30.Okt / 17:17 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,65 |
|
81,75 |
82,60 |
80,70 |
81,50 |
1304 |
30.Okt / 17:16 |
| INDUS HOLDING AG |
TRADE |
|
-1,40 |
|
36,50 |
36,50 |
35,05 |
35,15 |
7007 |
30.Okt / 17:05 |
| 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 |
|
-2,93 |
|
52,39 |
52,43 |
50,21 |
50,35 |
348764 |
30.Okt / 17:28 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,40 |
|
41,20 |
41,55 |
41,00 |
41,50 |
815 |
30.Okt / 16:54 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,12 |
|
5,60 |
5,62 |
5,32 |
5,40 |
21361 |
30.Okt / 16:16 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,045 |
|
1,395 |
1,395 |
1,355 |
1,355 |
1649 |
30.Okt / 17:24 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,055 |
|
0,250 |
0,250 |
0,250 |
0,250 |
7 |
30.Okt / 16:40 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
0 |
|
1,485 |
1,485 |
1,450 |
1,360 |
1997 |
28.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,08 |
|
35,30 |
35,92 |
35,30 |
35,66 |
7164 |
30.Okt / 16:40 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,20 |
|
28,30 |
28,80 |
28,20 |
28,80 |
1441 |
30.Okt / 17:29 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-2,28 |
|
39,78 |
40,18 |
38,60 |
38,66 |
24355 |
30.Okt / 17:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,40 |
|
57,70 |
58,10 |
56,10 |
56,60 |
830 |
30.Okt / 16:56 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,50 |
|
22,00 |
22,08 |
21,38 |
21,44 |
20917 |
30.Okt / 17:24 |
| K+S AG NA O.N. |
TRADE |
|
-0,08 |
|
13,14 |
13,14 |
12,96 |
13,06 |
46626 |
30.Okt / 17:27 |
| KAP AG INH O.N. |
TRADE |
|
+0,008 |
|
0,962 |
1,045 |
0,962 |
1,000 |
45 |
30.Okt / 15:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7 |
7 |
7 |
7 |
0 |
30.Okt / 10:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,03 |
|
2,04 |
2,04 |
1,95 |
1,98 |
1188 |
29.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,49 |
|
34,65 |
34,89 |
33,05 |
33,20 |
22119 |
30.Okt / 17:27 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,14 |
|
3,58 |
3,58 |
3,38 |
3,38 |
2600 |
30.Okt / 17:35 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,30 |
|
9,58 |
9,58 |
9,05 |
9,21 |
6448 |
30.Okt / 17:18 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,15 |
|
89,30 |
90,35 |
87,35 |
90,00 |
7891 |
30.Okt / 17:29 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,03 |
|
8,05 |
8,65 |
7,89 |
8,00 |
19281 |
30.Okt / 16:22 |
| KPS AG NA O.N. |
TRADE |
|
+0,013 |
|
0,225 |
0,238 |
0,225 |
0,238 |
2553 |
30.Okt / 15:50 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
114,40 |
114,60 |
112,40 |
113,40 |
2048 |
30.Okt / 17:29 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-18 |
|
826 |
834 |
812 |
812 |
40 |
30.Okt / 17:20 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-10 |
|
800 |
800 |
786 |
786 |
121 |
30.Okt / 17:32 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
66,00 |
66,80 |
65,70 |
65,90 |
1611 |
30.Okt / 17:21 |
| LANXESS AG |
TRADE |
|
-0,02 |
|
11,72 |
11,74 |
11,47 |
11,70 |
73125 |
30.Okt / 17:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
0 |
|
47,98 |
48,40 |
47,52 |
47,80 |
23770 |
30.Okt / 17:24 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,12 |
|
9,02 |
9,16 |
8,96 |
8,96 |
12842 |
30.Okt / 16:46 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,151 |
0,160 |
0,151 |
0,160 |
0 |
30.Okt / 17:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,75 |
|
10,90 |
11,00 |
10,10 |
10,30 |
95057 |
30.Okt / 17:32 |
| LS TELCOM AG |
TRADE |
|
-0,07 |
|
3,44 |
3,44 |
3,44 |
3,52 |
450 |
29.Okt / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
30.Okt / 05:05 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,018 |
|
7,226 |
7,266 |
7,124 |
7,196 |
470032 |
30.Okt / 17:29 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
30.Okt / 17:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
182,50 |
184,00 |
181,50 |
184,00 |
88 |
30.Okt / 15:18 |
| MASTERFLEX O.N. |
TRADE |
|
-0,20 |
|
13,40 |
13,40 |
13,20 |
13,20 |
540 |
30.Okt / 16:41 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,01 |
|
0,835 |
0,895 |
0,830 |
0,895 |
4274 |
30.Okt / 16:42 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,10 |
|
2,52 |
2,52 |
2,52 |
2,52 |
1 |
30.Okt / 08:00 |
| MBB SE O.N. |
TRADE |
|
-2,80 |
|
197,40 |
197,40 |
192,20 |
194,00 |
151 |
30.Okt / 16:15 |
| MEDICLIN AG |
TRADE |
|
+0,15 |
|
5,35 |
5,40 |
5,25 |
5,35 |
5179 |
29.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,18 |
|
10,56 |
10,92 |
10,52 |
10,52 |
8008 |
30.Okt / 17:22 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,095 |
|
40,595 |
41,165 |
40,465 |
40,730 |
145615 |
30.Okt / 17:29 |
| MERCK KGAA O.N. |
TRADE |
|
+1,20 |
|
150,05 |
152,10 |
149,30 |
151,05 |
13867 |
30.Okt / 17:28 |
| META WOLF AG INH O.N. |
STG |
|
+0,04 |
|
3,00 |
3,00 |
2,96 |
3,00 |
0 |
30.Okt / 17:16 |
| |
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 |
20,40 |
131 |
29.Okt / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,015 |
|
1,020 |
1,030 |
1,020 |
1,030 |
2420 |
30.Okt / 16:52 |
| MLP SE INH. O.N. |
TRADE |
|
-0,02 |
|
11,10 |
11,14 |
11,04 |
11,12 |
5643 |
30.Okt / 17:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,30 |
|
332,70 |
335,30 |
326,40 |
328,10 |
6714 |
30.Okt / 17:29 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,16 |
|
3,74 |
3,74 |
3,74 |
3,74 |
1340 |
29.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+10,60 |
|
555,60 |
569,00 |
555,20 |
567,00 |
28941 |
30.Okt / 17:28 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,95 |
|
27,15 |
27,15 |
26,05 |
26,25 |
28281 |
30.Okt / 17:28 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,30 |
30,40 |
30,20 |
30,20 |
728 |
30.Okt / 14:34 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,20 |
|
78,10 |
78,25 |
77,90 |
78,25 |
207 |
30.Okt / 12:04 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,05 |
|
73,65 |
75,90 |
73,65 |
74,60 |
8793 |
30.Okt / 17:21 |
| |
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 |
|
-0,01 |
|
3,72 |
3,72 |
3,72 |
3,72 |
1150 |
30.Okt / 13:06 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,048 |
|
1,460 |
1,598 |
1,430 |
1,578 |
2752 |
30.Okt / 17:16 |
| NORDEX SE O.N. |
TRADE |
|
-1,14 |
|
38,28 |
38,60 |
37,10 |
37,56 |
22900 |
30.Okt / 17:14 |
| NORDWEST HANDEL AG |
STG |
|
-0,30 |
|
16,40 |
16,40 |
16,10 |
16,10 |
0 |
30.Okt / 17:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,48 |
|
15,54 |
15,70 |
15,14 |
15,22 |
11993 |
30.Okt / 16:43 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-24,00 |
|
245,50 |
246,50 |
221,00 |
222,50 |
21984 |
30.Okt / 17:28 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,18 |
|
4,78 |
4,78 |
4,56 |
4,68 |
1021 |
29.Okt / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,50 |
18,60 |
18,30 |
18,60 |
0 |
30.Okt / 17:16 |
| PAION AG INH O.N. |
TRADE |
|
-0,003 |
|
0,061 |
0,061 |
0,061 |
0,061 |
230 |
30.Okt / 15:35 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,035 |
|
0,015 |
0,015 |
0,015 |
0,015 |
0 |
30.Okt / 17:16 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,029 |
|
0,431 |
0,499 |
0,421 |
0,499 |
30987 |
30.Okt / 16:08 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,03 |
|
6,41 |
6,42 |
6,36 |
6,36 |
7822 |
30.Okt / 16:41 |
| PEARL GOLD AG INH ON |
STG |
|
+0,02 |
|
0,28 |
0,30 |
0,25 |
0,30 |
0 |
30.Okt / 17:16 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,20 |
|
162,20 |
162,40 |
162,20 |
162,40 |
73 |
30.Okt / 16:09 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,04 |
|
1,86 |
2,08 |
1,86 |
1,95 |
5359 |
30.Okt / 17:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,086 |
|
0,196 |
0,268 |
0,196 |
0,268 |
17000 |
30.Okt / 17:16 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,80 |
1,80 |
1,75 |
1,75 |
0 |
30.Okt / 17:16 |
| PNE AG NA O.N. |
TRADE |
|
-0,07 |
|
5,46 |
5,60 |
5,43 |
5,49 |
5671 |
30.Okt / 16:45 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,03 |
|
25,51 |
25,87 |
25,40 |
25,62 |
59247 |
30.Okt / 17:29 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,15 |
|
8,91 |
8,91 |
8,73 |
8,73 |
2450 |
30.Okt / 15:45 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,054 |
|
3,142 |
3,194 |
2,968 |
3,112 |
236279 |
30.Okt / 17:20 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,10 |
|
45,10 |
45,20 |
45,10 |
45,10 |
194 |
30.Okt / 17:09 |
| PUMA SE |
TRADE |
|
+1,40 |
|
25,06 |
27,30 |
24,79 |
26,64 |
287868 |
30.Okt / 17:28 |
| PVA TEPLA AG O.N. |
TRADE |
|
-2,60 |
|
31,58 |
31,80 |
29,60 |
29,64 |
14310 |
30.Okt / 17:29 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
21,40 |
21,60 |
20,80 |
21,60 |
1965 |
30.Okt / 17:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
10,50 |
10,50 |
10,50 |
10,50 |
287 |
30.Okt / 13:47 |
| RATIONAL AG |
TRADE |
|
-3,00 |
|
625,50 |
634,00 |
624,00 |
625,00 |
205 |
30.Okt / 16:23 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,000 |
1,000 |
1,000 |
1,000 |
60 |
30.Okt / 17:27 |
| RHEINMETALL AG |
TRADE |
|
-15,20 |
|
1049,20 |
1057,20 |
1030,00 |
1039,00 |
13530 |
30.Okt / 17:29 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
14,40 |
14,40 |
14,40 |
14,40 |
189 |
30.Okt / 17:29 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
3,04 |
3,06 |
2,98 |
3,00 |
8397 |
30.Okt / 16:32 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-1,18 |
|
58,82 |
58,88 |
57,50 |
57,56 |
43227 |
30.Okt / 17:24 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
0 |
|
21,05 |
21,30 |
21,05 |
21,15 |
483 |
30.Okt / 13:02 |
| SALZGITTER AG O.N. |
TRADE |
|
-2,46 |
|
48,48 |
48,48 |
46,00 |
46,00 |
12856 |
30.Okt / 17:32 |
| SAP SE O.N. |
TRADE |
|
+2,35 |
|
208,60 |
214,30 |
208,10 |
211,65 |
81607 |
30.Okt / 17:28 |
| SARTORIUS AG O.N. |
TRADE |
|
-6,50 |
|
234,00 |
234,00 |
228,50 |
229,00 |
330 |
30.Okt / 17:29 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-6,30 |
|
295,10 |
298,00 |
289,60 |
290,60 |
3064 |
30.Okt / 17:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,95 |
15,00 |
14,85 |
15,00 |
2434 |
30.Okt / 15:48 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,45 |
|
25,25 |
25,40 |
24,85 |
24,90 |
624 |
30.Okt / 17:18 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,08 |
|
4,58 |
4,58 |
4,30 |
4,30 |
1080 |
30.Okt / 15:49 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,90 |
|
83,20 |
85,05 |
82,20 |
84,70 |
20782 |
30.Okt / 17:22 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-7,50 |
|
249,50 |
250,00 |
240,50 |
241,50 |
584 |
30.Okt / 17:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
14,45 |
14,45 |
14,15 |
14,30 |
399 |
30.Okt / 16:13 |
| SFC ENERGY AG |
TRADE |
|
-0,52 |
|
19,82 |
19,96 |
18,08 |
18,14 |
52824 |
30.Okt / 17:09 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,53 |
|
5,440 |
5,520 |
4,920 |
4,920 |
113998 |
30.Okt / 17:12 |
| SIEMENS AG NA O.N. |
TRADE |
|
-7,90 |
|
272,45 |
272,45 |
264,90 |
265,65 |
45517 |
30.Okt / 17:29 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-6,86 |
|
133,50 |
133,50 |
125,72 |
127,84 |
260716 |
30.Okt / 17:35 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,03 |
|
42,66 |
43,37 |
42,61 |
42,82 |
32445 |
30.Okt / 17:29 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-4,90 |
|
61,00 |
61,05 |
57,55 |
57,60 |
24104 |
30.Okt / 17:27 |
| SIMONA AG O.N. |
STG |
|
+1,00 |
|
67,00 |
71,00 |
67,00 |
69,00 |
25 |
30.Okt / 15:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-1,05 |
|
12,50 |
12,70 |
11,40 |
11,50 |
37753 |
30.Okt / 17:28 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
30.Okt / 17:16 |
| SIXT SE ST O.N. |
TRADE |
|
+0,60 |
|
73,60 |
75,10 |
73,60 |
74,25 |
17973 |
30.Okt / 17:24 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,50 |
|
59,20 |
59,70 |
58,60 |
58,70 |
3070 |
30.Okt / 16:50 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,80 |
|
50,00 |
50,00 |
47,02 |
47,20 |
19223 |
30.Okt / 17:22 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,40 |
|
98,00 |
99,20 |
97,40 |
97,80 |
250 |
29.Okt / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
0 |
|
2,48 |
2,48 |
2,39 |
2,39 |
660 |
30.Okt / 15:46 |
| |
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 |
|
-0,40 |
|
16,06 |
16,18 |
15,78 |
15,82 |
3848 |
30.Okt / 17:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,60 |
|
104,60 |
107,60 |
104,60 |
105,80 |
1734 |
30.Okt / 16:45 |
| STRATEC SE NA O.N. |
TRADE |
|
0 |
|
23,20 |
23,20 |
22,80 |
23,00 |
195 |
30.Okt / 13:15 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,64 |
|
37,16 |
38,06 |
37,16 |
38,06 |
3858 |
30.Okt / 16:35 |
| STS GROUP AG O.N. |
TRADE |
|
-0,17 |
|
4,05 |
4,05 |
4,05 |
4,05 |
100 |
30.Okt / 08:48 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,10 |
|
11,02 |
11,24 |
11,02 |
11,14 |
13958 |
30.Okt / 17:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-3,05 |
|
53,00 |
53,80 |
50,75 |
51,15 |
30074 |
30.Okt / 17:29 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
6,05 |
6,45 |
6,05 |
6,20 |
3845 |
30.Okt / 16:03 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,02 |
|
91,96 |
93,78 |
91,54 |
92,88 |
14409 |
30.Okt / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,046 |
|
1,020 |
1,020 |
0,902 |
1,020 |
17890 |
30.Okt / 16:11 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,08 |
|
11,29 |
11,40 |
11,18 |
11,18 |
31633 |
30.Okt / 17:28 |
| TAKKT AG O.N. |
TRADE |
|
-0,02 |
|
2,595 |
2,640 |
2,505 |
2,570 |
43245 |
30.Okt / 17:20 |
| TALANX AG NA O.N. |
TRADE |
|
+1,50 |
|
126,70 |
128,90 |
125,90 |
128,70 |
4207 |
30.Okt / 17:18 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,101 |
0,101 |
0,101 |
0,101 |
0 |
30.Okt / 17:16 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,06 |
|
7,380 |
7,450 |
7,280 |
7,325 |
98427 |
30.Okt / 17:30 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,95 |
|
28,15 |
28,60 |
27,50 |
27,50 |
864 |
30.Okt / 16:32 |
| 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 |
|
+0,0005 |
|
0,0020 |
0,0020 |
0,0020 |
0,0020 |
21222 |
30.Okt / 16:52 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,39 |
|
12,495 |
12,550 |
11,935 |
12,075 |
301443 |
30.Okt / 17:27 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,125 |
|
7,795 |
7,795 |
7,530 |
7,635 |
12122 |
30.Okt / 17:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,32 |
|
31,82 |
32,20 |
31,62 |
31,66 |
7695 |
30.Okt / 17:27 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+0,35 |
|
42,95 |
43,55 |
42,95 |
43,30 |
658 |
30.Okt / 17:17 |
| UNITED LABELS O.N. |
TRADE |
|
+0,032 |
|
0,730 |
0,788 |
0,730 |
0,788 |
89 |
30.Okt / 16:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,04 |
|
23,82 |
24,10 |
23,82 |
24,02 |
4514 |
30.Okt / 17:11 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,40 |
|
67,20 |
67,20 |
64,60 |
64,60 |
6 |
30.Okt / 16:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,20 |
|
28,92 |
28,98 |
27,52 |
27,52 |
13287 |
30.Okt / 17:05 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,35 |
|
11,35 |
11,45 |
10,80 |
10,80 |
10538 |
30.Okt / 17:27 |
| VISCOM SE O.N. |
TRADE |
|
+0,10 |
|
6,38 |
6,38 |
6,12 |
6,34 |
1990 |
30.Okt / 14:39 |
| FAMICORD AG |
TRADE |
|
+0,08 |
|
2,71 |
2,87 |
2,71 |
2,87 |
96 |
30.Okt / 15:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,80 |
|
69,40 |
70,70 |
69,05 |
69,25 |
9552 |
30.Okt / 17:29 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,40 |
|
69,62 |
71,06 |
69,38 |
69,48 |
71081 |
30.Okt / 17:29 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,11 |
|
3,220 |
3,225 |
3,005 |
3,220 |
2269 |
30.Okt / 14:22 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,215 |
|
16,045 |
16,300 |
15,955 |
16,190 |
547360 |
30.Okt / 17:33 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,85 |
|
50,85 |
51,10 |
48,80 |
48,90 |
5929 |
30.Okt / 17:17 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,55 |
|
81,95 |
84,20 |
81,30 |
82,80 |
16900 |
30.Okt / 17:19 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,45 |
|
22,20 |
22,20 |
21,65 |
21,75 |
7489 |
30.Okt / 17:22 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,40 |
|
9,00 |
0 |
8,50 |
8,50 |
30 |
30.Okt / 17:16 |
| WASHTEC AG O.N. |
TRADE |
|
-0,20 |
|
33,50 |
33,50 |
32,70 |
33,00 |
2862 |
30.Okt / 16:31 |
| |
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 |
|
-0,25 |
|
12,95 |
13,00 |
12,70 |
12,70 |
3750 |
30.Okt / 17:20 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
14,60 |
14,60 |
14,60 |
14,60 |
0 |
30.Okt / 09:14 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,015 |
|
0,110 |
0,140 |
0,110 |
0,140 |
81807 |
30.Okt / 14:01 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,08 |
|
13,18 |
13,20 |
13,06 |
13,08 |
11056 |
30.Okt / 17:16 |
| YOC AG O.N. |
TRADE |
|
-0,18 |
|
3,56 |
3,56 |
3,20 |
3,20 |
4461 |
30.Okt / 15:09 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,03 |
|
0,600 |
0,615 |
0,600 |
0,615 |
0 |
30.Okt / 17:16 |
| ZALANDO SE |
TRADE |
|
-0,28 |
|
26,69 |
27,18 |
26,43 |
26,43 |
66448 |
30.Okt / 17:35 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,10 |
|
39,50 |
39,70 |
39,10 |
39,40 |
411 |
30.Okt / 17:29 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
