| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
24,45 |
24,60 |
24,20 |
24,40 |
8952 |
17.Feb / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,01 |
|
0,585 |
0,590 |
0,580 |
0,590 |
15200 |
17.Feb / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,20 |
|
11,10 |
11,10 |
10,80 |
11,00 |
149 |
17.Feb / 22:26 |
| 3U HOLDING AG |
TRADE |
 |
+0,04 |
|
1,100 |
1,175 |
1,100 |
1,150 |
8466 |
17.Feb / 22:26 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,014 |
|
1,620 |
1,636 |
1,602 |
1,608 |
8247 |
17.Feb / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,10 |
|
7,80 |
7,80 |
7,45 |
7,65 |
14 |
17.Feb / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
1,56 |
1,56 |
1,47 |
1,49 |
248 |
16.Feb / 22:26 |
| ABOUT YOU HOLDING SE |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+1,40 |
|
61,20 |
63,30 |
60,80 |
62,50 |
4827 |
17.Feb / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,25 |
|
153,45 |
156,95 |
153,05 |
156,60 |
22345 |
17.Feb / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
22,50 |
22,50 |
22,30 |
22,40 |
151 |
17.Feb / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
+0,0095 |
|
0,0295 |
0,0400 |
0,0295 |
0,0305 |
4333 |
17.Feb / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,25 |
|
23,09 |
23,49 |
22,65 |
23,33 |
146422 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
2,82 |
2,82 |
2,82 |
2,90 |
480 |
17.Feb / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,50 |
|
37,50 |
37,50 |
36,70 |
36,70 |
3043 |
17.Feb / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
9,50 |
9,50 |
9,50 |
9,65 |
55 |
16.Feb / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,85 |
|
16,65 |
17,65 |
16,25 |
17,30 |
19270 |
17.Feb / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,30 |
|
369,10 |
374,00 |
368,40 |
373,10 |
48899 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,80 |
|
148,20 |
151,40 |
146,20 |
149,20 |
1597 |
17.Feb / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
0 |
|
33,20 |
33,45 |
32,65 |
33,25 |
4477 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,10 |
|
84,60 |
84,70 |
82,20 |
83,90 |
7811 |
17.Feb / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,02 |
|
14,02 |
14,18 |
13,98 |
14,20 |
1988 |
17.Feb / 22:26 |
| AURUBIS AG |
TRADE |
|
-3,30 |
|
166,60 |
167,80 |
160,90 |
164,60 |
9356 |
17.Feb / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,02 |
|
18,74 |
18,77 |
18,01 |
18,69 |
37662 |
17.Feb / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,04 |
|
1,92 |
2,00 |
1,92 |
1,93 |
1328 |
17.Feb / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
+0,02 |
|
50,92 |
51,28 |
50,46 |
50,82 |
154190 |
17.Feb / 22:26 |
| BASLER AG O.N. |
TRADE |
|
-0,58 |
|
15,72 |
16,20 |
15,52 |
15,66 |
3562 |
17.Feb / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,12 |
|
7,02 |
7,28 |
7,02 |
7,10 |
5143 |
17.Feb / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,80 |
|
88,55 |
90,30 |
88,50 |
89,85 |
3861 |
17.Feb / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,66 |
|
89,28 |
90,94 |
89,16 |
90,48 |
27664 |
17.Feb / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+3,205 |
|
45,615 |
49,930 |
45,605 |
49,170 |
1128427 |
17.Feb / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,20 |
|
16,50 |
16,95 |
16,50 |
16,75 |
53 |
17.Feb / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,065 |
|
3,045 |
3,125 |
2,970 |
3,050 |
125487 |
17.Feb / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,50 |
|
32,38 |
33,20 |
32,02 |
33,08 |
47590 |
17.Feb / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,65 |
|
105,45 |
107,65 |
105,15 |
106,20 |
10441 |
17.Feb / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,06 |
|
3,65 |
3,74 |
3,58 |
3,67 |
5413 |
17.Feb / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,18 |
|
18,24 |
18,82 |
18,12 |
18,36 |
1400 |
17.Feb / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,015 |
|
1,945 |
2,030 |
1,945 |
2,000 |
448 |
17.Feb / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,90 |
|
44,80 |
45,40 |
44,10 |
45,20 |
5679 |
17.Feb / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,01 |
|
3,00 |
3,03 |
2,94 |
2,98 |
4479 |
17.Feb / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
-1,30 |
|
122,10 |
122,10 |
119,40 |
120,90 |
4983 |
17.Feb / 22:26 |
| |
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 |
|
3,23 |
3,29 |
3,23 |
3,28 |
53020 |
17.Feb / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,06 |
|
2,29 |
2,29 |
2,17 |
2,26 |
5195 |
17.Feb / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,042 |
|
1,842 |
1,894 |
1,832 |
1,892 |
5612 |
17.Feb / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,58 |
|
56,70 |
57,90 |
56,70 |
57,52 |
6148 |
17.Feb / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
16,70 |
17,20 |
16,65 |
16,90 |
289 |
17.Feb / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
17.Feb / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+1,45 |
|
22,50 |
25,00 |
22,50 |
23,85 |
29783 |
17.Feb / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
-2,00 |
|
22,60 |
22,60 |
20,40 |
20,60 |
323 |
17.Feb / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,32 |
|
25,86 |
27,26 |
25,72 |
27,00 |
44467 |
17.Feb / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,009 |
|
0,0811 |
0,0899 |
0,0650 |
0,0750 |
11891 |
17.Feb / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,015 |
|
4,410 |
4,410 |
4,385 |
4,420 |
2456 |
17.Feb / 22:26 |
| CENIT AG O.N. |
TRADE |
|
+0,12 |
|
6,42 |
6,76 |
6,42 |
6,68 |
6459 |
17.Feb / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+2,60 |
|
101,60 |
103,60 |
101,60 |
102,80 |
328 |
17.Feb / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
-0,004 |
|
0,532 |
0,558 |
0,532 |
0,538 |
52885 |
17.Feb / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
+0,0055 |
|
0,0155 |
0,0265 |
0,0155 |
0,0210 |
6770 |
17.Feb / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,69 |
|
32,68 |
33,49 |
32,50 |
33,39 |
198323 |
17.Feb / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,26 |
|
73,22 |
73,80 |
72,82 |
73,28 |
4966 |
17.Feb / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,22 |
|
60,72 |
60,72 |
60,62 |
60,80 |
3136 |
17.Feb / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Feb / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,65 |
|
65,45 |
66,20 |
64,25 |
66,05 |
14014 |
17.Feb / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,91 |
|
42,75 |
42,80 |
41,32 |
41,90 |
102009 |
17.Feb / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,60 |
|
29,00 |
29,00 |
28,80 |
28,80 |
352 |
17.Feb / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,775 |
|
19,745 |
20,840 |
19,500 |
20,620 |
142806 |
17.Feb / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,15 |
|
2,51 |
2,68 |
2,50 |
2,57 |
9807 |
17.Feb / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,01 |
|
0,500 |
0,515 |
0,430 |
0,472 |
35365 |
17.Feb / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,85 |
|
36,20 |
37,45 |
36,20 |
37,40 |
2002 |
17.Feb / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,395 |
|
29,815 |
30,425 |
29,570 |
30,345 |
217528 |
17.Feb / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,00 |
|
214,90 |
217,50 |
214,60 |
217,00 |
8667 |
17.Feb / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,10 |
|
20,00 |
20,60 |
20,00 |
20,35 |
4555 |
17.Feb / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,54 |
|
48,79 |
49,69 |
48,61 |
49,40 |
37479 |
17.Feb / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,95 |
|
22,35 |
23,45 |
22,10 |
23,25 |
25570 |
17.Feb / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
-0,12 |
|
11,47 |
11,52 |
11,20 |
11,39 |
147043 |
17.Feb / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-1,15 |
|
8,30 |
17,90 |
5,40 |
6,85 |
4457899 |
17.Feb / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,15 |
|
8,10 |
8,10 |
8,10 |
8,10 |
500 |
17.Feb / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
-0,20 |
|
48,20 |
48,20 |
48,00 |
48,00 |
725 |
17.Feb / 22:26 |
| HOENLE AG O.N. |
TRADE |
|
0 |
|
8,84 |
8,88 |
8,78 |
8,70 |
2054 |
17.Feb / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,08 |
|
41,37 |
42,09 |
41,37 |
41,84 |
33905 |
17.Feb / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,80 |
|
70,40 |
72,40 |
69,80 |
71,80 |
827 |
17.Feb / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,40 |
|
89,80 |
90,80 |
89,70 |
90,60 |
2625 |
17.Feb / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,40 |
|
25,15 |
25,40 |
24,65 |
24,80 |
8463 |
17.Feb / 22:26 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,015 |
|
1,805 |
1,815 |
1,805 |
1,770 |
10580 |
17.Feb / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
0 |
|
3,804 |
3,876 |
3,712 |
3,782 |
313896 |
17.Feb / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
12,80 |
12,80 |
12,50 |
12,80 |
51 |
17.Feb / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,42 |
|
32,91 |
33,45 |
32,86 |
33,31 |
724075 |
17.Feb / 22:26 |
| DUERR AG O.N. |
TRADE |
|
+0,10 |
|
23,10 |
23,90 |
22,55 |
23,00 |
48505 |
17.Feb / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,25 |
|
58,15 |
58,95 |
57,80 |
58,65 |
20691 |
17.Feb / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,08 |
|
18,595 |
18,875 |
18,565 |
18,695 |
187657 |
17.Feb / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,36 |
|
14,71 |
15,09 |
14,60 |
14,93 |
29445 |
17.Feb / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,40 |
|
10,90 |
10,90 |
10,70 |
10,70 |
438 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+1,00 |
|
19,90 |
21,00 |
19,90 |
21,00 |
90 |
17.Feb / 17:25 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+2,60 |
|
123,00 |
125,00 |
118,60 |
124,00 |
3552 |
17.Feb / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,035 |
|
4,205 |
4,280 |
4,205 |
4,245 |
1340 |
17.Feb / 22:26 |
| ELUMEO SE |
TRADE |
|
-0,08 |
|
2,26 |
2,26 |
2,26 |
2,34 |
9 |
17.Feb / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,015 |
|
1,560 |
1,560 |
1,525 |
1,540 |
2673 |
17.Feb / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,20 |
|
71,00 |
71,80 |
69,20 |
71,00 |
273 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,50 |
|
38,30 |
38,75 |
38,05 |
38,65 |
3336 |
17.Feb / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
15,51 |
15,72 |
15,48 |
15,57 |
91750 |
17.Feb / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,046 |
|
6,026 |
6,088 |
5,990 |
6,038 |
187494 |
17.Feb / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,08 |
3,18 |
3,08 |
3,10 |
1000 |
17.Feb / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
11,60 |
11,60 |
11,40 |
11,60 |
57 |
17.Feb / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+1,45 |
|
43,70 |
45,15 |
43,40 |
44,90 |
15665 |
17.Feb / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,60 |
|
53,20 |
53,20 |
52,80 |
53,60 |
271 |
17.Feb / 22:26 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,74 |
|
32,56 |
33,42 |
32,18 |
33,34 |
26431 |
17.Feb / 22:26 |
| FORIS AG |
TRADE |
|
0 |
|
3,18 |
3,18 |
3,18 |
3,16 |
320 |
16.Feb / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,70 |
|
13,70 |
13,70 |
13,20 |
13,30 |
3999 |
17.Feb / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,50 |
|
87,80 |
88,20 |
84,70 |
86,50 |
2668 |
17.Feb / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,75 |
|
83,75 |
86,00 |
83,20 |
85,95 |
5423 |
17.Feb / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,36 |
|
33,32 |
33,78 |
33,32 |
33,72 |
119210 |
17.Feb / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,45 |
|
40,88 |
41,75 |
40,67 |
41,41 |
25946 |
17.Feb / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,98 |
|
50,86 |
52,18 |
50,86 |
52,10 |
61223 |
17.Feb / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
6,75 |
7,20 |
6,20 |
6,75 |
1096 |
17.Feb / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,45 |
|
30,35 |
30,75 |
30,15 |
30,55 |
2081 |
17.Feb / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,46 |
|
37,36 |
37,36 |
36,70 |
37,12 |
13059 |
17.Feb / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,019 |
|
0,307 |
0,331 |
0,307 |
0,362 |
92 |
17.Feb / 22:26 |
| GEA GROUP AG |
TRADE |
|
+1,10 |
|
63,90 |
65,60 |
63,90 |
65,30 |
8230 |
17.Feb / 22:26 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
535 |
545 |
0 |
17.Feb / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+1,69 |
|
19,27 |
21,28 |
19,18 |
20,98 |
138385 |
17.Feb / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
15,45 |
15,50 |
15,20 |
15,45 |
929 |
17.Feb / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,20 |
|
15,30 |
15,40 |
14,90 |
15,28 |
62425 |
17.Feb / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
-0,006 |
|
0,0320 |
0,0320 |
0,0190 |
0,0258 |
91957 |
17.Feb / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
7,85 |
7,95 |
7,80 |
7,90 |
951 |
17.Feb / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,12 |
|
14,70 |
15,08 |
14,70 |
15,02 |
7020 |
17.Feb / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,06 |
|
4,43 |
4,46 |
4,36 |
4,40 |
5379 |
17.Feb / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,105 |
|
4,855 |
4,965 |
4,825 |
4,935 |
73661 |
17.Feb / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
22,90 |
23,10 |
22,90 |
23,00 |
804 |
17.Feb / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,20 |
|
246,20 |
250,00 |
246,00 |
248,60 |
11469 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,20 |
|
112,10 |
116,30 |
112,10 |
115,70 |
8791 |
17.Feb / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,20 |
|
20,20 |
20,60 |
20,20 |
20,40 |
797 |
17.Feb / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
-2,00 |
|
162 |
163 |
161 |
161 |
0 |
17.Feb / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,45 |
|
192,25 |
195,60 |
190,50 |
195,35 |
22514 |
17.Feb / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,02 |
|
2,97 |
3,08 |
2,97 |
2,97 |
1777 |
17.Feb / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,014 |
|
1,522 |
1,548 |
1,516 |
1,534 |
210866 |
17.Feb / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,20 |
|
83,70 |
83,90 |
83,70 |
83,60 |
260 |
17.Feb / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,10 |
|
5,068 |
5,140 |
5,002 |
5,012 |
117305 |
17.Feb / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,15 |
|
75,55 |
76,75 |
74,55 |
75,90 |
4776 |
17.Feb / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,82 |
|
82,98 |
83,94 |
82,12 |
82,38 |
22911 |
17.Feb / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,30 |
|
80,60 |
80,80 |
76,75 |
79,45 |
73054 |
17.Feb / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,11 |
|
1,28 |
1,40 |
1,22 |
1,28 |
531 |
17.Feb / 22:26 |
| HOCHTIEF AG |
TRADE |
|
-5,20 |
|
391 |
391 |
376 |
385 |
7323 |
17.Feb / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,40 |
|
82,00 |
83,40 |
82,00 |
83,20 |
729 |
17.Feb / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,20 |
|
36,71 |
37,20 |
36,47 |
36,98 |
10458 |
17.Feb / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,20 |
|
84,40 |
84,80 |
82,60 |
83,60 |
5520 |
17.Feb / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
+0,15 |
|
30,60 |
31,20 |
30,45 |
31,10 |
6107 |
17.Feb / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,50 |
6,50 |
6,50 |
6,65 |
220 |
23.Jan / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,38 |
|
43,060 |
44,720 |
42,545 |
44,455 |
177582 |
17.Feb / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,50 |
|
45,00 |
45,00 |
42,30 |
44,30 |
2749 |
17.Feb / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,22 |
|
9,85 |
10,00 |
9,71 |
9,85 |
9622 |
17.Feb / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,04 |
|
1,29 |
1,30 |
1,22 |
1,22 |
16656 |
17.Feb / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,04 |
|
0,44 |
0,44 |
0,44 |
0,48 |
8 |
17.Feb / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,09 |
|
2,17 |
2,31 |
2,15 |
2,22 |
2988 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,70 |
|
22,80 |
23,65 |
22,75 |
23,55 |
22873 |
17.Feb / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
19,35 |
19,40 |
18,60 |
19,20 |
4027 |
17.Feb / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
0 |
|
27,00 |
27,08 |
26,50 |
26,90 |
25656 |
17.Feb / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,10 |
|
64,50 |
64,50 |
63,70 |
64,20 |
4061 |
17.Feb / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,14 |
|
35,42 |
35,96 |
34,50 |
35,82 |
12402 |
17.Feb / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,05 |
|
14,51 |
14,51 |
14,35 |
14,46 |
32146 |
17.Feb / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
+0,08 |
|
1,60 |
1,83 |
1,60 |
1,74 |
2142 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
17.Feb / 07:53 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
1,84 |
1,84 |
1,80 |
1,82 |
419 |
17.Feb / 22:26 |
| KION GROUP AG |
TRADE |
|
-1,00 |
|
64,95 |
65,40 |
63,70 |
64,70 |
7458 |
17.Feb / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,56 |
3,56 |
3,48 |
3,38 |
200 |
13.Feb / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,06 |
|
11,04 |
11,06 |
11,02 |
11,04 |
79795 |
17.Feb / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,16 |
|
12,62 |
12,62 |
12,32 |
12,38 |
1529 |
17.Feb / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
0 |
|
105,80 |
106,30 |
104,70 |
105,80 |
1122 |
17.Feb / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,09 |
|
9,35 |
9,46 |
9,21 |
9,31 |
6923 |
17.Feb / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
+0,012 |
|
0,422 |
0,433 |
0,393 |
0,421 |
48847 |
17.Feb / 22:26 |
| KRONES AG O.N. |
TRADE |
|
-0,20 |
|
137,60 |
138,60 |
135,80 |
137,80 |
1905 |
17.Feb / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-20,00 |
|
1140 |
1140 |
1120 |
1140 |
37 |
17.Feb / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+5,00 |
|
1090 |
1105 |
1090 |
1100 |
123 |
17.Feb / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,00 |
|
64,20 |
65,30 |
63,10 |
65,30 |
2885 |
17.Feb / 22:26 |
| LANXESS AG |
TRADE |
|
-0,16 |
|
20,40 |
20,56 |
19,94 |
20,42 |
45327 |
17.Feb / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+2,10 |
|
66,55 |
69,00 |
66,55 |
68,75 |
18989 |
17.Feb / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,15 |
|
15,85 |
15,85 |
15,30 |
15,40 |
5216 |
17.Feb / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,292 |
0,300 |
0,292 |
0,300 |
0 |
17.Feb / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,08 |
|
7,60 |
7,64 |
7,35 |
7,52 |
12250 |
17.Feb / 22:26 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,68 |
3,68 |
3,68 |
3,76 |
20 |
16.Feb / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,10 |
|
17,50 |
17,50 |
17,50 |
17,80 |
15 |
17.Feb / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,026 |
|
9,232 |
9,288 |
9,082 |
9,254 |
692695 |
17.Feb / 22:26 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
17.Feb / 11:46 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
157,00 |
159,50 |
156,00 |
157,50 |
813 |
17.Feb / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
-0,20 |
|
13,70 |
13,90 |
13,50 |
13,65 |
4828 |
17.Feb / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0,96 |
0,96 |
0,96 |
0,96 |
11 |
17.Feb / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,16 |
|
4,05 |
4,20 |
3,93 |
4,07 |
774 |
17.Feb / 22:26 |
| MBB SE O.N. |
TRADE |
|
-4,00 |
|
222,00 |
222,50 |
214,00 |
218,00 |
2105 |
17.Feb / 22:26 |
| MEDICLIN AG |
TRADE |
|
+0,02 |
|
3,64 |
3,66 |
3,62 |
3,72 |
8085 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,04 |
|
17,16 |
17,28 |
16,84 |
17,18 |
6879 |
17.Feb / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+1,00 |
|
57,51 |
59,10 |
57,51 |
58,84 |
147368 |
17.Feb / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+1,45 |
|
125,45 |
128,90 |
125,40 |
127,65 |
6296 |
17.Feb / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
+0,04 |
|
3,06 |
3,20 |
3,06 |
3,12 |
0 |
17.Feb / 21:55 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,40 |
|
24,80 |
25,60 |
24,80 |
25,40 |
161 |
17.Feb / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,03 |
|
1,320 |
1,335 |
1,310 |
1,340 |
4588 |
17.Feb / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
-0,04 |
|
7,26 |
7,32 |
7,18 |
7,27 |
34220 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,80 |
|
394,10 |
401,40 |
392,80 |
400,60 |
7089 |
17.Feb / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
5,05 |
5,05 |
4,84 |
4,86 |
534 |
16.Feb / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+5,00 |
|
531,20 |
539,60 |
530,40 |
537,00 |
9124 |
17.Feb / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,35 |
|
32,25 |
32,35 |
31,55 |
31,90 |
10223 |
17.Feb / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,50 |
|
31,50 |
32,10 |
31,30 |
31,60 |
2249 |
17.Feb / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,15 |
|
58,45 |
58,80 |
57,50 |
58,35 |
1778 |
17.Feb / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,15 |
|
64,15 |
66,95 |
62,80 |
66,30 |
22431 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,10 |
|
3,68 |
3,68 |
3,68 |
3,74 |
3 |
17.Feb / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,065 |
|
1,365 |
1,390 |
1,290 |
1,355 |
3301 |
17.Feb / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,12 |
|
33,54 |
34,02 |
33,34 |
33,64 |
56626 |
17.Feb / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
+1,90 |
|
18,40 |
20,20 |
18,40 |
20,20 |
35 |
17.Feb / 10:28 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,24 |
|
15,72 |
15,74 |
15,20 |
15,60 |
44815 |
17.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-7,00 |
|
267 |
267 |
256 |
261 |
2285 |
17.Feb / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
5,60 |
5,60 |
5,60 |
5,65 |
113 |
17.Feb / 22:26 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,20 |
21,40 |
21,20 |
21,40 |
0 |
17.Feb / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,01 |
|
0,1450 |
0,2100 |
0,1105 |
0,1400 |
102440 |
17.Feb / 22:26 |
| AERONICS NEURA SYS. AG ON |
STG |
|
-0,20 |
|
2,40 |
2,40 |
2,40 |
2,40 |
0 |
17.Feb / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,04 |
|
1,820 |
1,905 |
1,715 |
1,805 |
2255 |
17.Feb / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,29 |
|
8,00 |
8,65 |
7,98 |
8,40 |
26133 |
17.Feb / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
+0,06 |
|
0,63 |
0,69 |
0,63 |
0,69 |
0 |
17.Feb / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,00 |
|
164,40 |
166,40 |
164,20 |
164,80 |
736 |
17.Feb / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,09 |
|
2,52 |
2,69 |
2,50 |
2,61 |
433 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,630 |
0,645 |
0,620 |
0,620 |
0 |
17.Feb / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,79 |
1,79 |
0 |
17.Feb / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,03 |
|
9,03 |
9,19 |
9,02 |
9,15 |
4164 |
17.Feb / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,14 |
|
35,51 |
36,10 |
35,43 |
35,82 |
30740 |
17.Feb / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,02 |
|
8,52 |
8,52 |
8,36 |
8,44 |
4334 |
17.Feb / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,03 |
|
4,612 |
4,726 |
4,602 |
4,678 |
53402 |
17.Feb / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,10 |
45,30 |
45,10 |
45,10 |
138 |
17.Feb / 22:26 |
| PUMA SE |
TRADE |
|
+0,25 |
|
23,19 |
23,66 |
22,64 |
23,52 |
91986 |
17.Feb / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,04 |
|
24,18 |
25,18 |
23,70 |
25,08 |
8817 |
17.Feb / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
-1,00 |
|
26,00 |
26,20 |
25,40 |
25,80 |
1488 |
17.Feb / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
+0,016 |
|
0,824 |
0,830 |
0,808 |
0,806 |
117215 |
17.Feb / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
-1,70 |
|
14,00 |
14,00 |
12,40 |
12,30 |
6399 |
17.Feb / 22:26 |
| RATIONAL AG |
TRADE |
|
-8,00 |
|
735,50 |
742,00 |
731,00 |
738,50 |
148 |
17.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
0,950 |
0,950 |
0,945 |
0,975 |
1468 |
17.Feb / 22:26 |
| RHEINMETALL AG |
TRADE |
|
-17,50 |
|
1620,50 |
1631,00 |
1572,00 |
1605,50 |
34243 |
17.Feb / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
12,90 |
12,90 |
12,90 |
13,00 |
4 |
17.Feb / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,14 |
|
2,86 |
2,88 |
2,82 |
2,88 |
2200 |
17.Feb / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+1,20 |
|
50,48 |
51,86 |
50,30 |
51,92 |
91722 |
17.Feb / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,16 |
|
18,72 |
18,78 |
18,38 |
18,68 |
2966 |
17.Feb / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,45 |
|
52,15 |
52,50 |
49,24 |
50,65 |
29157 |
17.Feb / 22:26 |
| SAP SE O.N. |
TRADE |
|
+0,50 |
|
168,76 |
172,06 |
166,34 |
169,84 |
125985 |
17.Feb / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
+4,60 |
|
177,00 |
185,40 |
177,00 |
182,40 |
219 |
17.Feb / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+0,10 |
|
226,50 |
231,00 |
225,70 |
226,00 |
1875 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,30 |
14,40 |
14,30 |
14,40 |
1375 |
17.Feb / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,28 |
|
15,06 |
15,36 |
14,94 |
15,32 |
12224 |
17.Feb / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,10 |
|
6,95 |
6,95 |
6,65 |
6,60 |
570 |
17.Feb / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,80 |
|
67,25 |
69,00 |
67,25 |
68,45 |
4629 |
17.Feb / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-3,80 |
|
190,20 |
190,20 |
184,00 |
186,80 |
1571 |
17.Feb / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,20 |
|
14,10 |
14,35 |
14,05 |
14,30 |
3792 |
17.Feb / 22:26 |
| SFC ENERGY AG |
TRADE |
|
+0,22 |
|
13,60 |
13,76 |
13,22 |
13,64 |
10584 |
17.Feb / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,135 |
|
4,505 |
4,575 |
4,255 |
4,375 |
211981 |
17.Feb / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,80 |
|
234,80 |
236,85 |
232,10 |
236,45 |
104201 |
17.Feb / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-3,10 |
|
162,95 |
164,40 |
157,05 |
160,65 |
241112 |
17.Feb / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,01 |
|
40,83 |
41,25 |
40,71 |
40,83 |
49309 |
17.Feb / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,40 |
|
50,95 |
53,35 |
50,90 |
52,55 |
6694 |
17.Feb / 22:26 |
| SIMONA AG O.N. |
STG |
|
+0,20 |
|
48,60 |
49,00 |
48,60 |
49,00 |
0 |
17.Feb / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,02 |
|
1,655 |
1,715 |
1,655 |
1,665 |
9780 |
17.Feb / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
17.Feb / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+1,95 |
|
65,20 |
67,40 |
64,60 |
67,20 |
11740 |
17.Feb / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,50 |
|
53,60 |
54,50 |
53,30 |
54,30 |
8734 |
17.Feb / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,10 |
|
33,72 |
33,72 |
32,08 |
32,82 |
10113 |
17.Feb / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,00 |
|
80,40 |
80,40 |
80,40 |
81,60 |
10 |
17.Feb / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
-0,02 |
|
2,80 |
2,88 |
2,74 |
2,82 |
124 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,007 |
0,007 |
0,007 |
0,007 |
60000 |
16.Feb / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,25 |
|
20,05 |
20,40 |
19,84 |
19,98 |
5379 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-2,40 |
|
126,60 |
127,20 |
125,20 |
126,40 |
1113 |
17.Feb / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
+1,42 |
|
19,74 |
21,20 |
19,40 |
20,80 |
6378 |
17.Feb / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,20 |
|
34,20 |
34,60 |
33,70 |
34,55 |
20895 |
17.Feb / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
3,02 |
3,02 |
3,02 |
3,10 |
342 |
16.Feb / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,35 |
|
9,785 |
9,840 |
9,025 |
9,435 |
135542 |
17.Feb / 22:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,74 |
|
47,72 |
49,50 |
46,74 |
48,66 |
15158 |
17.Feb / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
12,40 |
12,40 |
12,40 |
12,45 |
100 |
17.Feb / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,50 |
|
75,12 |
76,58 |
74,70 |
74,76 |
12615 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,035 |
|
1,580 |
1,580 |
1,505 |
1,505 |
1772 |
17.Feb / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,59 |
|
15,97 |
16,60 |
15,86 |
16,55 |
63504 |
17.Feb / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
-0,03 |
|
3,695 |
3,765 |
3,675 |
3,700 |
12566 |
17.Feb / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+1,10 |
|
105,40 |
107,50 |
105,10 |
106,30 |
3180 |
17.Feb / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,02 |
|
0,0755 |
0,1000 |
0,0755 |
0,1000 |
0 |
17.Feb / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,108 |
|
4,924 |
4,938 |
4,696 |
4,812 |
1025703 |
17.Feb / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,70 |
|
30,20 |
30,80 |
29,90 |
30,70 |
2802 |
17.Feb / 22:26 |
| 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 |
|
-0,0055 |
|
0,0085 |
0,0085 |
0,0085 |
0,0140 |
20 |
17.Feb / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,29 |
|
10,955 |
10,975 |
10,480 |
10,705 |
215653 |
17.Feb / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,14 |
|
9,290 |
9,450 |
9,235 |
9,405 |
25462 |
17.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
0 |
|
35,80 |
36,18 |
35,80 |
36,06 |
4790 |
17.Feb / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,015 |
|
0,172 |
0,189 |
0,161 |
0,176 |
25821 |
17.Feb / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,15 |
|
35,00 |
35,40 |
34,80 |
35,25 |
1893 |
17.Feb / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
-0,06 |
|
1,17 |
1,26 |
1,17 |
1,24 |
468 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,86 |
|
26,22 |
27,26 |
26,22 |
27,14 |
6849 |
17.Feb / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,00 |
|
79,00 |
81,50 |
78,50 |
80,50 |
395 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,30 |
|
24,64 |
24,84 |
23,86 |
24,78 |
13661 |
17.Feb / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,60 |
|
18,65 |
19,20 |
18,65 |
19,05 |
8426 |
17.Feb / 22:26 |
| VISCOM SE O.N. |
TRADE |
|
+0,15 |
|
5,25 |
5,40 |
5,20 |
5,35 |
15816 |
17.Feb / 22:26 |
| FAMICORD AG |
TRADE |
|
+0,10 |
|
5,15 |
5,35 |
4,92 |
5,30 |
2242 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,80 |
|
102,80 |
103,90 |
102,20 |
103,60 |
4393 |
17.Feb / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,20 |
|
102,00 |
104,05 |
101,70 |
103,80 |
46144 |
17.Feb / 22:26 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,09 |
|
4,44 |
4,44 |
4,24 |
4,34 |
2044 |
17.Feb / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,99 |
|
26,39 |
27,50 |
26,26 |
27,44 |
630320 |
17.Feb / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,00 |
|
82,00 |
83,60 |
81,80 |
83,50 |
2005 |
17.Feb / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,40 |
|
79,70 |
80,50 |
78,75 |
80,10 |
4714 |
17.Feb / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,55 |
|
20,60 |
21,35 |
20,60 |
21,30 |
7028 |
17.Feb / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,40 |
0 |
17.Feb / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,60 |
|
50,40 |
50,60 |
49,50 |
49,90 |
815 |
17.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,15 |
|
16,80 |
17,20 |
16,50 |
16,55 |
5434 |
17.Feb / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
17.Feb / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,02 |
|
0,375 |
0,375 |
0,375 |
0,398 |
100 |
17.Feb / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,18 |
|
15,80 |
15,96 |
15,76 |
15,90 |
8035 |
17.Feb / 22:26 |
| YOC AG O.N. |
TRADE |
|
-0,06 |
|
7,08 |
7,10 |
6,96 |
7,08 |
2170 |
17.Feb / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,860 |
0,900 |
0,840 |
0,845 |
0 |
17.Feb / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,57 |
|
20,90 |
21,69 |
20,90 |
21,58 |
208748 |
17.Feb / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,60 |
|
49,90 |
49,90 |
49,10 |
49,20 |
475 |
17.Feb / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
