| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,75 |
|
21,00 |
21,00 |
19,92 |
20,00 |
13076 |
30.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,006 |
|
0,478 |
0,478 |
0,478 |
0,484 |
1264 |
30.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
 |
0 |
|
8,12 |
8,12 |
8,12 |
8,12 |
1 |
30.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,025 |
|
1,015 |
1,045 |
1,015 |
1,030 |
8023 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,01 |
|
1,730 |
1,730 |
1,700 |
1,705 |
4483 |
30.Jul / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,30 |
|
7,45 |
7,45 |
7,40 |
7,55 |
953 |
30.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,05 |
|
1,62 |
1,62 |
1,62 |
1,56 |
2900 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-2,80 |
|
60,40 |
60,90 |
58,00 |
58,30 |
1353 |
30.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-22,05 |
|
181,10 |
181,10 |
147,20 |
158,20 |
684093 |
30.Jul / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,10 |
23,20 |
23,10 |
23,10 |
214 |
30.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
31.Jul / 07:04 |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,12 |
|
32,50 |
36,00 |
32,00 |
35,30 |
244372 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,02 |
|
3,12 |
3,20 |
3,12 |
3,18 |
434 |
30.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
67,80 |
67,80 |
67,40 |
67,60 |
1553 |
30.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
12,10 |
12,20 |
12,10 |
12,20 |
240 |
30.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,15 |
|
16,65 |
16,75 |
16,50 |
16,60 |
2868 |
30.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,30 |
|
426,90 |
433,50 |
426,10 |
432,40 |
36978 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-14,50 |
|
173,00 |
178,10 |
152,50 |
158,00 |
10185 |
30.Jul / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-2,55 |
|
24,55 |
24,55 |
22,15 |
22,45 |
7013 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-3,20 |
|
86,60 |
87,70 |
84,20 |
85,80 |
3164 |
30.Jul / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,10 |
|
13,70 |
13,85 |
13,45 |
13,70 |
9621 |
30.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+6,40 |
|
175,90 |
181,90 |
175,20 |
181,70 |
2250 |
30.Jul / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,26 |
|
22,44 |
23,30 |
21,52 |
22,32 |
83953 |
30.Jul / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,005 |
|
1,960 |
1,995 |
1,920 |
1,980 |
4831 |
30.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,31 |
|
50,75 |
51,72 |
50,75 |
51,25 |
191208 |
30.Jul / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+1,50 |
|
23,35 |
24,85 |
23,05 |
24,75 |
3793 |
30.Jul / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,04 |
|
6,52 |
6,52 |
5,94 |
6,48 |
16454 |
30.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,26 |
|
60,46 |
61,40 |
58,62 |
60,48 |
138634 |
30.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+1,00 |
|
47,73 |
48,57 |
47,31 |
48,41 |
148375 |
30.Jul / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,25 |
|
10,20 |
11,00 |
9,82 |
10,05 |
2836 |
30.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,045 |
|
2,670 |
2,710 |
2,650 |
2,675 |
22924 |
30.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,90 |
|
36,90 |
37,12 |
36,20 |
36,30 |
53784 |
30.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,64 |
|
81,12 |
82,92 |
80,56 |
80,94 |
28284 |
30.Jul / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,06 |
|
3,33 |
3,33 |
3,21 |
3,27 |
3531 |
30.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
0 |
|
8,80 |
8,80 |
8,58 |
8,76 |
3792 |
30.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,02 |
|
3,13 |
3,24 |
3,09 |
3,12 |
2010 |
30.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,60 |
|
47,90 |
48,90 |
47,40 |
47,90 |
3248 |
30.Jul / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,03 |
|
2,58 |
2,60 |
2,58 |
2,59 |
6500 |
30.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,90 |
|
80,60 |
82,50 |
80,55 |
81,90 |
9812 |
30.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 |
|
-0,025 |
|
3,05 |
3,08 |
3,04 |
3,05 |
43291 |
30.Jul / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,09 |
|
2,81 |
2,86 |
2,74 |
2,79 |
3167 |
30.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,026 |
|
0,978 |
0,978 |
0,922 |
0,932 |
22764 |
30.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,54 |
|
61,66 |
63,60 |
61,40 |
61,96 |
13521 |
30.Jul / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
20,30 |
20,60 |
20,30 |
20,40 |
1560 |
30.Jul / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
30.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,35 |
|
24,90 |
24,95 |
23,90 |
24,55 |
7042 |
30.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21 |
21 |
21 |
21 |
0 |
30.Jul / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,68 |
|
30,00 |
30,96 |
29,66 |
30,68 |
74486 |
30.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 |
|
-0,05 |
|
4,070 |
4,095 |
4,050 |
4,095 |
1210 |
30.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
7,4200 |
7,4400 |
7,2600 |
7,4667 |
1575 |
30.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,20 |
|
98,80 |
98,80 |
96,70 |
97,00 |
1146 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,01 |
|
0,0125 |
0,0125 |
0,0125 |
0,0225 |
1250 |
30.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,61 |
|
36,80 |
37,54 |
36,65 |
37,23 |
218520 |
30.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+2,26 |
|
70,54 |
72,90 |
70,02 |
72,36 |
9075 |
30.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,00 |
60,10 |
59,90 |
60,00 |
7330 |
30.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,40 |
|
61,10 |
62,35 |
60,90 |
61,30 |
19833 |
30.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,38 |
|
48,15 |
48,74 |
47,71 |
48,77 |
128697 |
30.Jul / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
27,60 |
27,60 |
27,60 |
27,80 |
250 |
30.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,04 |
|
37,51 |
37,98 |
37,40 |
37,56 |
7693 |
30.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,12 |
|
2,18 |
2,34 |
2,18 |
2,24 |
5825 |
30.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,350 |
0,350 |
0,348 |
0,376 |
155 |
29.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,95 |
|
42,55 |
42,90 |
41,80 |
41,85 |
2315 |
30.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+1,025 |
|
31,315 |
32,095 |
31,150 |
32,075 |
381428 |
30.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-5,20 |
|
270,00 |
270,90 |
262,80 |
264,80 |
6645 |
30.Jul / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,12 |
|
18,60 |
18,78 |
18,22 |
18,40 |
6859 |
30.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,48 |
|
57,14 |
58,06 |
56,82 |
57,62 |
77491 |
30.Jul / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,18 |
|
18,58 |
18,66 |
18,32 |
18,66 |
4307 |
30.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,095 |
|
9,805 |
9,805 |
9,515 |
9,660 |
264919 |
30.Jul / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,045 |
|
1,465 |
1,650 |
1,465 |
1,600 |
12218 |
30.Jul / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
7,95 |
7,95 |
7,95 |
7,95 |
300 |
30.Jul / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,10 |
47,20 |
47,00 |
47,10 |
323 |
30.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,14 |
|
8,02 |
8,06 |
7,80 |
7,84 |
2503 |
30.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,14 |
|
44,15 |
45,00 |
43,01 |
44,14 |
24175 |
30.Jul / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+4,20 |
|
76,60 |
82,00 |
75,40 |
80,60 |
3031 |
30.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+8,60 |
|
95,80 |
106,20 |
95,80 |
104,60 |
13852 |
30.Jul / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,15 |
|
21,10 |
21,35 |
21,10 |
21,45 |
5164 |
30.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
0 |
|
1,280 |
1,280 |
1,280 |
1,325 |
1 |
29.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,032 |
|
3,404 |
3,498 |
3,382 |
3,434 |
147999 |
30.Jul / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,40 |
|
11,70 |
11,70 |
11,10 |
11,50 |
5 |
30.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,46 |
|
27,56 |
27,62 |
26,93 |
27,02 |
412000 |
30.Jul / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,08 |
|
17,76 |
18,18 |
17,74 |
18,06 |
11185 |
30.Jul / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+3,15 |
|
68,85 |
72,40 |
68,75 |
71,80 |
26762 |
30.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,275 |
|
18,560 |
19,095 |
18,555 |
18,945 |
182335 |
30.Jul / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,07 |
|
13,85 |
13,97 |
13,65 |
13,87 |
29906 |
30.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
6,95 |
6,95 |
6,95 |
7,10 |
59 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14 |
14 |
14 |
14 |
0 |
30.Jul / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+6,80 |
|
137,40 |
144,80 |
137,40 |
144,00 |
3403 |
30.Jul / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,055 |
|
4,765 |
4,875 |
4,760 |
4,805 |
14051 |
30.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,08 |
|
1,77 |
1,77 |
1,77 |
1,72 |
62 |
30.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,008 |
|
1,025 |
1,025 |
0,954 |
0,990 |
30535 |
30.Jul / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
69,20 |
69,20 |
68,00 |
68,40 |
982 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,45 |
|
34,45 |
34,90 |
33,80 |
34,40 |
5116 |
30.Jul / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,23 |
|
17,39 |
17,88 |
17,39 |
17,58 |
558579 |
30.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,04 |
|
3,468 |
3,520 |
3,444 |
3,490 |
283009 |
30.Jul / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,04 |
|
2,74 |
2,80 |
2,72 |
2,78 |
0 |
30.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
11,00 |
11,00 |
11,00 |
11,10 |
1 |
30.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,45 |
|
41,50 |
42,05 |
41,00 |
41,60 |
10408 |
30.Jul / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
51 |
51 |
51 |
52 |
2 |
29.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,58 |
|
36,60 |
37,66 |
36,18 |
37,20 |
5807 |
30.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 |
|
+0,35 |
|
11,15 |
11,25 |
11,00 |
11,00 |
404 |
30.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,90 |
|
66,40 |
67,90 |
65,95 |
66,90 |
4486 |
30.Jul / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,75 |
|
66,95 |
69,65 |
66,95 |
68,20 |
4953 |
30.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,28 |
|
25,08 |
25,44 |
24,64 |
24,88 |
89403 |
30.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,96 |
|
43,26 |
44,50 |
43,26 |
44,53 |
24155 |
30.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,56 |
|
44,11 |
45,28 |
44,02 |
44,82 |
31275 |
30.Jul / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,12 |
|
4,60 |
4,62 |
4,60 |
5,05 |
585 |
30.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,60 |
|
35,25 |
35,50 |
34,80 |
35,20 |
6197 |
30.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,14 |
|
41,58 |
42,10 |
41,38 |
41,80 |
13534 |
30.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,027 |
|
0,373 |
0,389 |
0,367 |
0,379 |
2254 |
30.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,35 |
|
62,70 |
63,25 |
62,35 |
63,15 |
8118 |
30.Jul / 22:25 |
| GELSENWASSER AG |
STG |
|
-15,00 |
|
545 |
545 |
545 |
545 |
6 |
30.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,68 |
|
28,44 |
28,96 |
27,20 |
28,06 |
33567 |
30.Jul / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,05 |
|
13,15 |
13,20 |
13,10 |
13,20 |
2500 |
30.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-1,10 |
|
23,90 |
23,95 |
22,60 |
23,10 |
18261 |
30.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0032 |
|
0,0200 |
0,0234 |
0,0190 |
0,0168 |
103757 |
30.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
10,30 |
10,30 |
10,30 |
10,60 |
150 |
30.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,14 |
|
12,18 |
12,30 |
11,96 |
12,04 |
19577 |
30.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,12 |
|
6,16 |
6,26 |
6,06 |
6,16 |
14693 |
30.Jul / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
4,445 |
4,470 |
4,405 |
4,435 |
26334 |
30.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,60 |
21,60 |
21,60 |
21,70 |
295 |
30.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,00 |
|
256,00 |
257,60 |
251,60 |
252,80 |
11299 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,20 |
|
125,30 |
127,50 |
124,40 |
125,20 |
910 |
30.Jul / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,25 |
|
17,65 |
18,55 |
17,55 |
18,35 |
2889 |
30.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+1,00 |
|
115 |
116 |
115 |
116 |
0 |
30.Jul / 11:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,70 |
|
169,00 |
171,00 |
164,25 |
166,65 |
36399 |
30.Jul / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
0 |
|
2,62 |
2,62 |
2,40 |
2,51 |
13737 |
30.Jul / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,008 |
|
1,384 |
1,385 |
1,340 |
1,370 |
368902 |
30.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,40 |
|
72,00 |
72,00 |
70,20 |
70,40 |
107 |
30.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,013 |
|
3,699 |
3,699 |
3,536 |
3,633 |
180980 |
30.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,15 |
|
71,70 |
72,45 |
71,20 |
71,75 |
2154 |
30.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,08 |
|
75,94 |
77,10 |
75,88 |
76,14 |
11227 |
30.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,28 |
|
84,08 |
85,00 |
82,64 |
83,64 |
35564 |
30.Jul / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
0,775 |
0,775 |
0,775 |
0,790 |
200 |
29.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+22,60 |
|
419,40 |
448,60 |
417,00 |
447,20 |
7713 |
30.Jul / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,00 |
|
84,20 |
86,60 |
84,10 |
85,30 |
1701 |
30.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,16 |
|
37,91 |
38,29 |
37,62 |
38,13 |
7322 |
30.Jul / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,90 |
|
81,00 |
85,60 |
80,15 |
83,95 |
3238 |
30.Jul / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,30 |
|
29,80 |
30,20 |
29,30 |
30,05 |
14929 |
30.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 |
|
+5,17 |
|
54,17 |
60,34 |
53,70 |
59,90 |
436780 |
30.Jul / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,05 |
|
47,80 |
48,05 |
47,40 |
47,80 |
1255 |
30.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
7,74 |
7,84 |
7,70 |
7,70 |
25229 |
30.Jul / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,03 |
|
1,710 |
1,755 |
1,670 |
1,680 |
11685 |
30.Jul / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,340 |
0,340 |
0,340 |
0,346 |
8000 |
28.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,035 |
|
1,655 |
1,655 |
1,580 |
1,655 |
94 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,58 |
|
32,80 |
32,98 |
32,02 |
32,18 |
14670 |
30.Jul / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
23,00 |
23,70 |
23,00 |
23,30 |
3623 |
30.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+2,20 |
|
34,30 |
36,88 |
34,12 |
36,80 |
13338 |
30.Jul / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,90 |
|
57,20 |
58,20 |
57,10 |
57,80 |
870 |
30.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,18 |
|
25,04 |
25,26 |
24,66 |
24,94 |
19994 |
30.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,19 |
|
14,64 |
14,87 |
14,57 |
14,75 |
39095 |
30.Jul / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,10 |
|
1,755 |
1,760 |
1,755 |
1,870 |
211 |
30.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 |
30.Jul / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,01 |
|
1,84 |
1,84 |
1,84 |
1,85 |
1000 |
30.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,83 |
|
42,27 |
43,35 |
38,89 |
40,33 |
33576 |
30.Jul / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,04 |
|
2,96 |
2,96 |
2,92 |
2,94 |
533 |
30.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,04 |
|
12,30 |
12,34 |
12,28 |
12,32 |
2650 |
30.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,22 |
|
12,08 |
12,38 |
11,70 |
11,90 |
3335 |
30.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-6,00 |
|
108,80 |
109,20 |
98,85 |
103,80 |
11084 |
30.Jul / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,06 |
|
9,11 |
9,11 |
8,87 |
9,01 |
1978 |
30.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,001 |
|
0,220 |
0,231 |
0,210 |
0,220 |
31464 |
30.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-2,40 |
|
118,00 |
118,00 |
114,60 |
115,60 |
8370 |
30.Jul / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-36,00 |
|
934 |
942 |
906 |
918 |
63 |
30.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+15,00 |
|
832 |
848 |
817 |
838 |
407 |
30.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
72,60 |
73,00 |
72,00 |
72,40 |
2064 |
30.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,75 |
|
15,72 |
16,99 |
15,71 |
16,80 |
93096 |
30.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,30 |
|
52,20 |
52,95 |
52,05 |
52,45 |
2674 |
30.Jul / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,45 |
|
13,45 |
13,65 |
13,00 |
13,40 |
7137 |
30.Jul / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,026 |
|
0,16 |
0,17 |
0,14 |
0,14 |
2000 |
30.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,45 |
|
13,65 |
14,85 |
13,50 |
14,30 |
44054 |
30.Jul / 22:25 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,87 |
3,87 |
3,87 |
3,75 |
150 |
29.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
23,00 |
23,00 |
23,00 |
23,20 |
10 |
30.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,182 |
|
8,852 |
9,100 |
8,822 |
9,054 |
285253 |
30.Jul / 22:25 |
| MAINOVA AG O.N. |
STG |
|
+8,00 |
|
362 |
370 |
362 |
370 |
0 |
30.Jul / 15:16 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,00 |
|
177,50 |
179,00 |
174,00 |
176,50 |
787 |
30.Jul / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,35 |
|
14,00 |
14,35 |
14,00 |
14,00 |
1607 |
30.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,045 |
|
0,920 |
0,995 |
0,900 |
0,920 |
588 |
30.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
0 |
|
3,51 |
3,57 |
3,51 |
3,57 |
350 |
30.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
+1,00 |
|
190,20 |
194,40 |
190,20 |
193,80 |
262 |
30.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
0 |
|
4,28 |
4,28 |
4,20 |
4,10 |
1180 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,06 |
|
11,14 |
11,26 |
10,90 |
11,14 |
35334 |
30.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,67 |
|
46,705 |
47,685 |
46,700 |
47,365 |
409053 |
30.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,40 |
|
144,20 |
145,55 |
142,25 |
142,90 |
8181 |
30.Jul / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,20 |
|
5,20 |
5,20 |
5,00 |
5,00 |
0 |
30.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 |
|
22,60 |
22,60 |
22,60 |
23,20 |
60 |
29.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,055 |
|
1,260 |
1,260 |
1,145 |
1,185 |
1093 |
30.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,03 |
|
7,92 |
8,14 |
7,82 |
7,88 |
32618 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,50 |
|
356,00 |
371,80 |
352,50 |
359,10 |
8380 |
30.Jul / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,14 |
|
4,72 |
4,72 |
4,72 |
4,58 |
42 |
30.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,80 |
|
522,00 |
528,40 |
520,00 |
522,80 |
22179 |
30.Jul / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,05 |
|
27,25 |
27,25 |
26,80 |
26,95 |
14824 |
30.Jul / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,30 |
30,30 |
30,10 |
30,20 |
1287 |
30.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,60 |
|
76,45 |
76,80 |
75,25 |
75,90 |
2469 |
30.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-7,45 |
|
66,85 |
66,85 |
57,80 |
59,30 |
106003 |
30.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 |
|
-0,02 |
|
3,71 |
3,71 |
3,62 |
3,55 |
1861 |
30.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,008 |
|
1,442 |
1,452 |
1,334 |
1,392 |
5210 |
30.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,84 |
|
38,52 |
40,16 |
38,14 |
39,52 |
43736 |
30.Jul / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,20 |
|
16,50 |
16,70 |
16,50 |
16,70 |
0 |
30.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,32 |
|
18,26 |
18,60 |
18,26 |
18,32 |
2328 |
30.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+3,50 |
|
230,50 |
239,00 |
228,50 |
234,00 |
1793 |
30.Jul / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,02 |
|
4,88 |
4,88 |
4,72 |
4,78 |
955 |
30.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,30 |
|
18,10 |
18,60 |
18,10 |
18,60 |
0 |
30.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0045 |
|
0,0605 |
0,0605 |
0,0605 |
0,0665 |
300 |
30.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,21 |
|
0,26 |
0,26 |
0,18 |
0,19 |
40 |
30.Jul / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,015 |
|
1,560 |
1,695 |
1,560 |
1,625 |
2595 |
30.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,01 |
|
7,33 |
7,35 |
7,26 |
7,28 |
7684 |
30.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,04 |
|
0,39 |
0,39 |
0,35 |
0,35 |
0 |
30.Jul / 13:16 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,20 |
|
162,00 |
162,00 |
161,40 |
163,60 |
141 |
30.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,12 |
|
1,90 |
1,96 |
1,84 |
1,77 |
6139 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,44 |
0,47 |
0,44 |
0,44 |
0 |
30.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
30.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,16 |
|
10,62 |
10,88 |
10,62 |
10,82 |
5914 |
30.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,39 |
|
29,11 |
29,43 |
28,89 |
29,24 |
66568 |
30.Jul / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
0 |
|
8,14 |
8,20 |
8,14 |
8,21 |
2048 |
30.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,024 |
|
3,614 |
3,734 |
3,564 |
3,614 |
5645 |
30.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,20 |
|
44,60 |
45,00 |
44,60 |
45,00 |
1090 |
30.Jul / 22:25 |
| PUMA SE |
TRADE |
|
-0,48 |
|
28,99 |
28,99 |
27,60 |
28,37 |
80260 |
30.Jul / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,78 |
|
31,40 |
33,24 |
31,12 |
32,84 |
13137 |
30.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
23,40 |
23,40 |
22,40 |
22,60 |
1388 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,50 |
13,60 |
13,50 |
13,50 |
927 |
29.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
-2,00 |
|
675,50 |
683,50 |
672,50 |
678,50 |
277 |
30.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,09 |
1,09 |
1,09 |
1,08 |
2000 |
30.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-10,80 |
|
1160,00 |
1178,80 |
1121,00 |
1146,00 |
53438 |
30.Jul / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,40 |
|
12,60 |
12,60 |
12,60 |
12,90 |
350 |
30.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,70 |
2,70 |
2,66 |
2,68 |
3365 |
30.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,72 |
|
55,76 |
56,74 |
55,52 |
56,56 |
58184 |
30.Jul / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,55 |
|
21,15 |
22,00 |
21,15 |
21,75 |
33993 |
30.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,05 |
|
50,80 |
51,75 |
48,72 |
51,00 |
14582 |
30.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
-5,44 |
|
161,48 |
162,86 |
154,36 |
156,82 |
261821 |
30.Jul / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-0,80 |
|
178,20 |
181,20 |
176,40 |
177,60 |
229 |
30.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,50 |
|
224,10 |
229,70 |
222,10 |
224,30 |
3241 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,20 |
|
13,65 |
14,05 |
13,65 |
14,00 |
2253 |
30.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,15 |
|
21,95 |
22,30 |
21,80 |
21,90 |
9123 |
30.Jul / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,34 |
|
4,93 |
5,40 |
4,93 |
5,20 |
2370 |
30.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-2,10 |
|
79,35 |
79,35 |
76,50 |
77,60 |
23390 |
30.Jul / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-2,60 |
|
177,00 |
178,80 |
172,80 |
174,00 |
1598 |
30.Jul / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,20 |
|
14,80 |
14,80 |
14,40 |
14,40 |
3540 |
30.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,80 |
|
18,74 |
19,70 |
18,74 |
19,54 |
11499 |
30.Jul / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,185 |
|
3,645 |
3,820 |
3,605 |
3,775 |
44665 |
30.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+10,40 |
|
271,10 |
283,10 |
271,10 |
281,85 |
86861 |
30.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+12,86 |
|
133,50 |
146,98 |
133,26 |
145,80 |
269012 |
30.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,53 |
|
37,79 |
37,79 |
36,96 |
37,31 |
87284 |
30.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+6,00 |
|
68,20 |
77,50 |
67,25 |
74,40 |
24961 |
30.Jul / 22:25 |
| SIMONA AG O.N. |
STG |
|
+1,00 |
|
72,50 |
73,50 |
72,50 |
73,50 |
20 |
30.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
0 |
|
7,20 |
7,32 |
6,84 |
7,26 |
22073 |
30.Jul / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,009 |
|
0,171 |
0,180 |
0,171 |
0,180 |
0 |
30.Jul / 15:50 |
| SIXT SE ST O.N. |
TRADE |
|
+0,25 |
|
71,00 |
73,05 |
71,00 |
71,90 |
8600 |
30.Jul / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,00 |
|
59,90 |
61,60 |
59,90 |
60,70 |
8782 |
30.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,20 |
|
53,00 |
55,50 |
51,30 |
55,20 |
18942 |
30.Jul / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,40 |
|
81,60 |
81,60 |
81,00 |
81,60 |
55 |
30.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
0 |
|
2,56 |
2,56 |
2,34 |
2,46 |
833 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0030 |
0,0030 |
0,0030 |
0,0045 |
94568 |
29.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,12 |
|
14,10 |
14,16 |
13,70 |
14,06 |
20039 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-2,10 |
|
96,50 |
96,70 |
95,10 |
96,30 |
802 |
30.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,91 |
|
20,10 |
20,40 |
19,44 |
19,96 |
1124 |
30.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,10 |
|
40,02 |
40,52 |
39,24 |
39,78 |
24372 |
30.Jul / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
2,89 |
2,89 |
2,77 |
2,81 |
1002 |
29.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,16 |
|
11,48 |
11,78 |
11,44 |
11,56 |
31006 |
30.Jul / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+5,45 |
|
68,80 |
75,40 |
68,50 |
74,50 |
10773 |
30.Jul / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,65 |
|
8,65 |
8,65 |
8,65 |
8,90 |
50 |
30.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+2,86 |
|
88,30 |
94,74 |
87,82 |
91,78 |
44024 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,025 |
|
1,210 |
1,210 |
1,210 |
1,245 |
3900 |
30.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,02 |
|
13,77 |
13,77 |
13,61 |
13,77 |
11320 |
30.Jul / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,035 |
|
2,335 |
2,385 |
2,255 |
2,260 |
5209 |
30.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,60 |
|
113,50 |
116,30 |
112,40 |
115,20 |
7005 |
30.Jul / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,01 |
|
0,03 |
0,04 |
0,03 |
0,04 |
0 |
30.Jul / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,605 |
|
6,700 |
6,705 |
5,950 |
6,080 |
556241 |
30.Jul / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,45 |
|
29,75 |
30,15 |
28,80 |
29,90 |
1174 |
30.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 |
|
+0,0015 |
|
0,0085 |
0,0085 |
0,0085 |
0,0070 |
2777 |
30.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,26 |
|
11,885 |
12,185 |
11,645 |
12,155 |
140214 |
30.Jul / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,255 |
|
7,505 |
7,915 |
7,505 |
7,840 |
22878 |
30.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,46 |
|
40,36 |
40,88 |
40,00 |
40,82 |
11910 |
30.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,024 |
|
0,150 |
0,150 |
0,150 |
0,134 |
1351 |
30.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,25 |
|
41,45 |
42,65 |
41,10 |
41,45 |
2362 |
30.Jul / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
1,07 |
1,07 |
1,01 |
1,02 |
1030 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,10 |
|
24,44 |
24,54 |
24,06 |
24,14 |
7397 |
30.Jul / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
60,40 |
61,20 |
58,80 |
60,80 |
554 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,20 |
|
29,30 |
29,58 |
28,56 |
29,40 |
14090 |
30.Jul / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,20 |
|
15,80 |
15,80 |
15,45 |
15,50 |
8756 |
30.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,11 |
|
4,86 |
5,10 |
4,86 |
5,06 |
1607 |
30.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,09 |
|
2,98 |
2,98 |
2,76 |
2,85 |
13 |
30.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,55 |
|
76,60 |
77,40 |
76,05 |
76,70 |
5790 |
30.Jul / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,24 |
|
75,28 |
76,48 |
74,52 |
76,24 |
67610 |
30.Jul / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,165 |
|
3,800 |
3,985 |
3,640 |
3,815 |
1703 |
30.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,04 |
|
21,03 |
21,20 |
20,83 |
21,13 |
225942 |
30.Jul / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,25 |
|
58,75 |
59,70 |
58,55 |
58,90 |
4322 |
30.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,35 |
|
87,10 |
90,00 |
84,20 |
86,20 |
14515 |
30.Jul / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,10 |
|
22,25 |
22,75 |
22,25 |
22,55 |
14234 |
30.Jul / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9 |
9 |
9 |
9 |
0 |
30.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
38,80 |
39,50 |
38,80 |
38,80 |
144 |
30.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 |
|
-0,65 |
|
13,75 |
14,35 |
13,45 |
13,70 |
5159 |
30.Jul / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
23 |
23 |
23 |
23 |
0 |
30.Jul / 10:39 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0325 |
|
0,195 |
0,195 |
0,150 |
0,180 |
24613 |
30.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
0 |
|
14,66 |
14,72 |
14,56 |
14,64 |
1517 |
30.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,24 |
|
5,76 |
5,76 |
5,32 |
5,40 |
2685 |
30.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,002 |
|
0,326 |
0,360 |
0,312 |
0,312 |
0 |
30.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,81 |
|
30,28 |
30,44 |
28,80 |
28,95 |
117826 |
30.Jul / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,80 |
|
44,20 |
44,20 |
43,00 |
43,50 |
551 |
30.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
