| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,30 |
|
22,45 |
22,80 |
22,20 |
22,75 |
4110 |
26.Aug / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,45 |
0,45 |
0,45 |
0,43 |
2467 |
07.Aug / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,04 |
|
8,04 |
8,04 |
7,96 |
7,98 |
5 |
26.Aug / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,02 |
|
0,990 |
0,990 |
0,962 |
0,970 |
14676 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,02 |
|
1,695 |
1,760 |
1,695 |
1,705 |
15788 |
26.Aug / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,90 |
0 |
25.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,05 |
|
1,42 |
1,53 |
1,42 |
1,47 |
118 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,30 |
|
58,40 |
58,40 |
56,70 |
58,00 |
2359 |
26.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,60 |
|
152,35 |
154,15 |
150,55 |
151,20 |
26869 |
26.Aug / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,10 |
23,10 |
23,00 |
23,10 |
351 |
26.Aug / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
26.Aug / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,51 |
|
37,30 |
37,50 |
36,06 |
36,66 |
61735 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,10 |
0 |
25.Aug / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
68,00 |
68,20 |
67,80 |
67,80 |
1242 |
26.Aug / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,30 |
|
11,80 |
11,80 |
11,80 |
12,10 |
420 |
26.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,70 |
|
16,30 |
16,30 |
15,65 |
15,85 |
849 |
26.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,90 |
|
448,80 |
452,80 |
448,60 |
451,20 |
30815 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,30 |
|
163,20 |
164,70 |
161,30 |
162,00 |
1855 |
26.Aug / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,45 |
|
21,95 |
22,00 |
21,10 |
21,40 |
2623 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,80 |
|
97,30 |
98,40 |
95,50 |
96,50 |
4077 |
26.Aug / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,60 |
|
14,65 |
15,10 |
14,25 |
14,95 |
29753 |
26.Aug / 22:25 |
| AURUBIS AG |
TRADE |
|
+2,00 |
|
176,50 |
182,00 |
175,80 |
177,50 |
3371 |
26.Aug / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,76 |
|
21,64 |
22,48 |
21,48 |
22,48 |
76928 |
26.Aug / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,025 |
|
1,895 |
1,920 |
1,885 |
1,900 |
96 |
26.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,25 |
|
51,54 |
52,15 |
51,34 |
51,96 |
94133 |
26.Aug / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,50 |
|
23,00 |
24,00 |
23,00 |
23,30 |
14392 |
26.Aug / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
6,94 |
6,94 |
6,56 |
6,80 |
2805 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,10 |
|
58,00 |
58,20 |
57,54 |
57,72 |
56447 |
26.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,28 |
|
49,30 |
49,91 |
48,90 |
49,01 |
134095 |
26.Aug / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,16 |
|
9,96 |
9,98 |
8,64 |
9,26 |
4081 |
26.Aug / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,075 |
|
2,64 |
2,68 |
2,61 |
2,65 |
17438 |
26.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+1,08 |
|
35,48 |
36,96 |
35,36 |
36,52 |
55304 |
26.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,48 |
|
80,08 |
81,62 |
80,06 |
80,90 |
5915 |
26.Aug / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,01 |
|
3,15 |
3,22 |
3,07 |
3,13 |
10662 |
26.Aug / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,36 |
|
9,36 |
9,60 |
9,20 |
9,50 |
6730 |
26.Aug / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,03 |
|
3,31 |
3,41 |
3,27 |
3,37 |
1415 |
26.Aug / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,60 |
|
45,40 |
47,90 |
45,40 |
47,00 |
2432 |
26.Aug / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,10 |
|
2,37 |
2,42 |
2,24 |
2,29 |
29829 |
26.Aug / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+3,85 |
|
77,20 |
80,65 |
76,50 |
80,30 |
17520 |
26.Aug / 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 |
|
+0,015 |
|
3,225 |
3,270 |
3,185 |
3,210 |
86984 |
26.Aug / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,14 |
|
2,74 |
2,87 |
2,66 |
2,79 |
23154 |
26.Aug / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,008 |
|
0,770 |
0,794 |
0,726 |
0,768 |
166118 |
26.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,38 |
|
60,68 |
61,08 |
60,36 |
60,56 |
2559 |
26.Aug / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
21,20 |
21,40 |
21,20 |
21,40 |
2468 |
26.Aug / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
21,20 |
21,20 |
21,20 |
21,20 |
0 |
26.Aug / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,15 |
|
21,50 |
21,60 |
21,15 |
21,55 |
4976 |
26.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,54 |
|
31,82 |
32,26 |
31,30 |
31,38 |
15597 |
26.Aug / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,015 |
|
4,00 |
4,03 |
4,00 |
4,03 |
13420 |
26.Aug / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,06 |
|
6,96 |
7,08 |
6,86 |
7,00 |
2460 |
26.Aug / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,20 |
|
100,20 |
102,80 |
100,20 |
102,20 |
1230 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0215 |
0 |
24.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,71 |
|
39,90 |
41,00 |
39,80 |
40,62 |
566870 |
26.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,22 |
|
69,54 |
71,04 |
69,54 |
70,26 |
11129 |
26.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,40 |
|
60,10 |
60,60 |
59,80 |
60,30 |
9798 |
26.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,15 |
|
59,35 |
59,75 |
58,05 |
59,10 |
16069 |
26.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,20 |
|
47,04 |
47,37 |
46,50 |
47,08 |
35756 |
26.Aug / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
27,80 |
0 |
25.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,12 |
|
36,88 |
37,00 |
36,81 |
36,87 |
4832 |
26.Aug / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,20 |
2,30 |
2,20 |
2,24 |
10041 |
26.Aug / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,42 |
0 |
25.Aug / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-2,25 |
|
42,25 |
42,35 |
39,85 |
40,05 |
2343 |
26.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+1,105 |
|
33,295 |
34,980 |
33,195 |
34,525 |
1591214 |
26.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,60 |
|
287,80 |
289,20 |
285,30 |
286,70 |
4810 |
26.Aug / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,16 |
|
18,26 |
18,48 |
18,22 |
18,30 |
2705 |
26.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,22 |
|
56,86 |
57,22 |
56,62 |
56,88 |
67064 |
26.Aug / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,10 |
|
18,00 |
18,02 |
17,86 |
17,92 |
23811 |
26.Aug / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,38 |
|
11,51 |
12,01 |
11,46 |
11,92 |
807645 |
26.Aug / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,02 |
|
1,305 |
1,345 |
1,305 |
1,335 |
2025 |
26.Aug / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,30 |
0 |
18.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,40 |
47,40 |
47,40 |
47,40 |
1 |
26.Aug / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,20 |
|
7,92 |
8,16 |
7,88 |
8,06 |
3281 |
26.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,98 |
|
43,87 |
44,39 |
42,95 |
43,17 |
26670 |
26.Aug / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,80 |
|
83,80 |
84,20 |
83,40 |
84,20 |
327 |
26.Aug / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,60 |
|
111,00 |
112,60 |
110,00 |
111,60 |
1072 |
26.Aug / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,30 |
|
21,30 |
21,35 |
21,00 |
21,05 |
3455 |
26.Aug / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,04 |
|
1,300 |
1,305 |
1,290 |
1,335 |
1680 |
26.Aug / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,014 |
|
3,302 |
3,428 |
3,302 |
3,384 |
200277 |
26.Aug / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,30 |
|
12,90 |
12,90 |
12,00 |
12,40 |
41 |
26.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,10 |
|
29,01 |
29,20 |
28,93 |
28,98 |
332129 |
26.Aug / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,20 |
|
17,94 |
17,94 |
17,40 |
17,72 |
15871 |
26.Aug / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,05 |
|
73,75 |
75,80 |
73,75 |
74,85 |
12729 |
26.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,26 |
|
17,810 |
17,935 |
17,735 |
17,880 |
335409 |
26.Aug / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,10 |
|
13,16 |
13,28 |
12,96 |
13,23 |
36049 |
26.Aug / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,35 |
|
7,00 |
7,00 |
6,75 |
7,00 |
473 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
26.Aug / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-3,60 |
|
135,40 |
136,60 |
132,40 |
133,00 |
1385 |
26.Aug / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,08 |
|
5,47 |
5,50 |
5,44 |
5,41 |
15974 |
26.Aug / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,20 |
|
2,20 |
2,36 |
2,20 |
2,30 |
1993 |
26.Aug / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,03 |
|
0,970 |
1,055 |
0,970 |
1,015 |
3115 |
26.Aug / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
68,20 |
68,20 |
67,60 |
68,00 |
118 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,05 |
|
27,00 |
27,20 |
26,65 |
26,85 |
12722 |
26.Aug / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,15 |
|
18,73 |
18,79 |
18,37 |
18,54 |
46105 |
26.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,108 |
|
3,286 |
3,418 |
3,242 |
3,372 |
258462 |
26.Aug / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,66 |
2,66 |
2,66 |
2,66 |
0 |
26.Aug / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,80 |
10,80 |
10,80 |
10,70 |
1 |
26.Aug / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,40 |
|
39,25 |
39,35 |
38,55 |
38,85 |
32648 |
26.Aug / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
53 |
54 |
53 |
54 |
72 |
26.Aug / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,68 |
|
36,18 |
37,30 |
36,18 |
36,88 |
10186 |
26.Aug / 22:25 |
| FORIS AG |
TRADE |
|
+0,08 |
|
3,10 |
3,10 |
3,10 |
3,00 |
1 |
26.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,30 |
|
11,15 |
11,40 |
10,95 |
11,30 |
2792 |
26.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+2,05 |
|
69,95 |
72,30 |
69,75 |
71,55 |
4869 |
26.Aug / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,40 |
|
64,25 |
66,00 |
64,25 |
65,55 |
3349 |
26.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,12 |
|
24,42 |
24,56 |
24,32 |
24,40 |
69853 |
26.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,10 |
|
40,47 |
40,84 |
40,24 |
40,37 |
4138 |
26.Aug / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,20 |
|
4,36 |
4,88 |
4,26 |
4,58 |
22 |
26.Aug / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,05 |
|
34,40 |
34,65 |
34,15 |
34,35 |
2933 |
26.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,34 |
|
40,10 |
40,12 |
39,40 |
39,50 |
19840 |
26.Aug / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,052 |
|
0,406 |
0,406 |
0,406 |
0,356 |
58 |
26.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,40 |
|
67,40 |
67,80 |
66,95 |
67,35 |
3142 |
26.Aug / 22:25 |
| GELSENWASSER AG |
STG |
|
-25,00 |
|
560 |
560 |
550 |
550 |
0 |
26.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,26 |
|
25,44 |
25,96 |
25,10 |
25,32 |
35007 |
26.Aug / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,20 |
|
14,60 |
14,75 |
14,35 |
14,40 |
1684 |
26.Aug / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,15 |
|
22,55 |
22,85 |
22,45 |
22,75 |
11708 |
26.Aug / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0026 |
|
0,0198 |
0,0200 |
0,0142 |
0,0170 |
32875 |
26.Aug / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,40 |
|
10,50 |
10,80 |
10,20 |
10,40 |
901 |
26.Aug / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,02 |
|
11,12 |
11,26 |
11,06 |
11,10 |
38971 |
26.Aug / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,28 |
|
6,34 |
6,70 |
6,26 |
6,64 |
89441 |
26.Aug / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,03 |
|
4,365 |
4,365 |
4,305 |
4,320 |
27154 |
26.Aug / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,60 |
21,60 |
21,60 |
77 |
26.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,40 |
|
253,80 |
256,00 |
253,80 |
255,40 |
10625 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-4,60 |
|
135,20 |
136,90 |
133,10 |
133,30 |
1820 |
26.Aug / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,20 |
|
16,60 |
16,80 |
16,45 |
16,55 |
4841 |
26.Aug / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
123 |
123 |
121 |
123 |
0 |
26.Aug / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+7,00 |
|
162,90 |
172,10 |
161,30 |
170,15 |
52467 |
26.Aug / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,05 |
|
2,56 |
2,59 |
2,46 |
2,51 |
13097 |
26.Aug / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,032 |
|
1,435 |
1,486 |
1,435 |
1,470 |
423507 |
26.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
70,60 |
70,60 |
70,30 |
70,10 |
683 |
26.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,001 |
|
2,781 |
2,837 |
2,772 |
2,830 |
202456 |
26.Aug / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,60 |
|
70,25 |
70,95 |
70,15 |
70,90 |
850 |
26.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,54 |
|
75,86 |
76,52 |
75,54 |
76,34 |
3474 |
26.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,68 |
|
87,00 |
88,38 |
85,64 |
87,34 |
17872 |
26.Aug / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,07 |
|
0,850 |
0,850 |
0,780 |
0,825 |
1842 |
26.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-3,80 |
|
426,20 |
433,00 |
421,20 |
422,20 |
4116 |
26.Aug / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,10 |
|
81,00 |
82,00 |
81,00 |
81,30 |
335 |
26.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
0 |
|
38,09 |
38,27 |
37,94 |
38,13 |
2981 |
26.Aug / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,85 |
|
82,25 |
85,35 |
82,25 |
83,85 |
3076 |
26.Aug / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,45 |
|
35,15 |
35,70 |
35,15 |
35,55 |
10256 |
26.Aug / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,80 |
0 |
25.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,62 |
|
55,40 |
55,65 |
54,83 |
55,38 |
126951 |
26.Aug / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,80 |
|
45,55 |
45,60 |
45,05 |
45,35 |
600 |
26.Aug / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,08 |
|
7,44 |
7,56 |
7,44 |
7,60 |
780 |
26.Aug / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,01 |
|
1,490 |
1,535 |
1,470 |
1,500 |
7300 |
26.Aug / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,019 |
|
0,322 |
0,322 |
0,322 |
0,341 |
430 |
26.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
0 |
|
1,565 |
1,610 |
1,565 |
1,605 |
70 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,22 |
|
33,68 |
33,68 |
33,06 |
33,28 |
9361 |
26.Aug / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
24,40 |
24,90 |
24,40 |
24,50 |
4309 |
26.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,60 |
|
38,60 |
39,84 |
38,58 |
39,24 |
9587 |
26.Aug / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,60 |
|
62,00 |
62,50 |
62,00 |
62,00 |
1142 |
26.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,54 |
|
25,06 |
25,68 |
24,92 |
25,56 |
26457 |
26.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,09 |
|
16,01 |
16,33 |
16,00 |
16,23 |
33481 |
26.Aug / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
+0,055 |
|
1,845 |
1,915 |
1,820 |
1,880 |
5615 |
26.Aug / 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 |
26.Aug / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,08 |
|
2,08 |
2,14 |
2,08 |
2,12 |
18102 |
26.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,88 |
|
42,31 |
44,62 |
42,21 |
44,02 |
32606 |
26.Aug / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,04 |
|
3,10 |
3,10 |
3,10 |
3,10 |
700 |
26.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,28 |
12,34 |
12,20 |
12,24 |
9483 |
12.Aug / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,12 |
|
11,88 |
11,88 |
11,70 |
11,74 |
976 |
26.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,00 |
|
104,20 |
106,20 |
104,20 |
105,70 |
3533 |
26.Aug / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,07 |
|
8,99 |
9,02 |
8,91 |
8,92 |
1934 |
26.Aug / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,008 |
|
0,284 |
0,285 |
0,271 |
0,278 |
66196 |
26.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+2,40 |
|
117,40 |
119,60 |
117,40 |
119,20 |
5144 |
26.Aug / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+4,00 |
|
954 |
954 |
922 |
938 |
23 |
26.Aug / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+23,00 |
|
825 |
850 |
825 |
841 |
167 |
26.Aug / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+2,80 |
|
74,60 |
78,10 |
74,60 |
77,30 |
4748 |
26.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
-0,03 |
|
14,07 |
14,24 |
14,01 |
14,14 |
38950 |
26.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,10 |
|
50,15 |
50,20 |
49,44 |
49,72 |
16666 |
26.Aug / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
0 |
|
13,10 |
13,10 |
12,90 |
12,95 |
1665 |
26.Aug / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,02 |
|
0,18 |
0,19 |
0,18 |
0,19 |
0 |
26.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,10 |
|
13,00 |
13,35 |
12,80 |
13,15 |
20359 |
26.Aug / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,04 |
|
3,82 |
3,82 |
3,81 |
3,87 |
1400 |
26.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-2,40 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
21.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,068 |
|
8,048 |
8,166 |
8,002 |
8,070 |
744893 |
26.Aug / 22:25 |
| MAINOVA AG O.N. |
STG |
|
+24,00 |
|
376 |
400 |
376 |
400 |
2 |
26.Aug / 14:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,50 |
|
181,00 |
183,50 |
181,00 |
182,00 |
572 |
26.Aug / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
14,20 |
14,20 |
14,20 |
14,25 |
33 |
26.Aug / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,92 |
0 |
25.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,10 |
|
3,23 |
3,23 |
3,23 |
3,34 |
600 |
26.Aug / 22:25 |
| MBB SE O.N. |
TRADE |
|
-1,80 |
|
186,00 |
190,20 |
184,80 |
184,00 |
446 |
26.Aug / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,10 |
|
5,45 |
5,50 |
5,40 |
5,45 |
3970 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,06 |
|
11,04 |
11,04 |
10,86 |
10,90 |
3214 |
26.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,495 |
|
45,045 |
45,045 |
44,450 |
44,615 |
159993 |
26.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,30 |
|
139,80 |
140,25 |
138,45 |
138,60 |
3127 |
26.Aug / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,05 |
|
5,60 |
5,60 |
5,55 |
5,55 |
0 |
26.Aug / 21:55 |
| |
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 |
|
0 |
0 |
0 |
23,80 |
0 |
20.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,025 |
|
1,085 |
1,125 |
1,085 |
1,110 |
4894 |
26.Aug / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,36 |
|
9,21 |
9,64 |
9,20 |
9,59 |
82800 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+10,00 |
|
357,20 |
369,80 |
356,30 |
365,70 |
4851 |
26.Aug / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,32 |
0 |
21.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,60 |
|
517,20 |
519,60 |
515,20 |
516,80 |
14448 |
26.Aug / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,60 |
|
26,45 |
26,65 |
25,35 |
25,95 |
36069 |
26.Aug / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,50 |
|
30,40 |
30,40 |
29,70 |
30,10 |
955 |
26.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,20 |
|
78,20 |
78,20 |
77,75 |
77,95 |
573 |
26.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,80 |
|
65,65 |
65,65 |
64,15 |
64,90 |
15498 |
26.Aug / 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 |
|
0 |
0 |
0 |
3,47 |
0 |
24.Aug / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,052 |
|
1,398 |
1,398 |
1,270 |
1,350 |
2725 |
26.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,30 |
|
38,52 |
38,98 |
38,20 |
38,40 |
53030 |
26.Aug / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,20 |
16,20 |
16,20 |
16,20 |
0 |
26.Aug / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,02 |
|
19,94 |
20,10 |
19,86 |
19,90 |
16054 |
26.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-3,60 |
|
198,00 |
201,00 |
185,80 |
194,40 |
12654 |
26.Aug / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,14 |
|
4,62 |
4,72 |
4,62 |
4,66 |
2005 |
26.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
18,90 |
19,00 |
18,60 |
18,80 |
0 |
26.Aug / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,060 |
0,060 |
0,060 |
0,065 |
330 |
26.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,038 |
|
0,065 |
0,065 |
0,041 |
0,050 |
18000 |
26.Aug / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,10 |
|
1,675 |
1,675 |
1,505 |
1,605 |
2286 |
26.Aug / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,02 |
|
7,52 |
7,54 |
7,48 |
7,48 |
3995 |
26.Aug / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,44 |
0,48 |
0,44 |
0,48 |
0 |
26.Aug / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
162,60 |
163,00 |
162,40 |
162,80 |
36 |
26.Aug / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,16 |
2,18 |
2,12 |
2,16 |
4028 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,286 |
0,286 |
0,276 |
0,276 |
0 |
26.Aug / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
26.Aug / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,18 |
|
7,25 |
7,46 |
7,20 |
7,38 |
19401 |
26.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,30 |
|
27,37 |
27,64 |
27,08 |
27,27 |
43937 |
26.Aug / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,03 |
|
8,45 |
8,60 |
8,45 |
8,50 |
7971 |
26.Aug / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,016 |
|
3,740 |
3,794 |
3,682 |
3,726 |
10718 |
26.Aug / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
45 |
0 |
25.Aug / 22:25 |
| PUMA SE |
TRADE |
|
+0,04 |
|
24,81 |
25,41 |
24,78 |
25,00 |
45704 |
26.Aug / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,26 |
|
29,50 |
29,50 |
28,66 |
29,06 |
12820 |
26.Aug / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
23,00 |
23,00 |
22,40 |
22,60 |
737 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
12,80 |
12,80 |
12,80 |
12,60 |
5 |
26.Aug / 22:25 |
| RATIONAL AG |
TRADE |
|
+10,00 |
|
636,50 |
644,50 |
631,00 |
637,50 |
188 |
26.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,05 |
0 |
25.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+27,60 |
|
1118,60 |
1150,60 |
1105,40 |
1144,00 |
31441 |
26.Aug / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
14,60 |
0 |
25.Aug / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,70 |
2,72 |
2,70 |
2,70 |
1226 |
26.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,18 |
|
58,16 |
58,30 |
57,42 |
57,70 |
39226 |
26.Aug / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,25 |
|
22,50 |
22,85 |
22,50 |
22,75 |
3460 |
26.Aug / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+5,50 |
|
52,50 |
58,95 |
52,50 |
58,40 |
37992 |
26.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
-4,12 |
|
182,00 |
182,10 |
177,02 |
181,00 |
246124 |
26.Aug / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-1,00 |
|
194 |
194 |
192 |
193 |
389 |
26.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,40 |
|
247,80 |
247,80 |
241,80 |
244,40 |
537 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,35 |
|
15,45 |
15,45 |
15,00 |
15,10 |
1768 |
26.Aug / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,20 |
|
22,90 |
23,45 |
22,90 |
23,25 |
18697 |
26.Aug / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,08 |
|
5,10 |
5,10 |
4,94 |
5,02 |
231 |
26.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,35 |
|
80,60 |
81,10 |
79,00 |
80,15 |
18379 |
26.Aug / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,40 |
|
176,20 |
180,00 |
175,00 |
177,00 |
798 |
26.Aug / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,05 |
|
14,70 |
14,80 |
14,70 |
14,85 |
1344 |
26.Aug / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,35 |
|
20,20 |
20,70 |
19,90 |
20,55 |
5033 |
26.Aug / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,03 |
|
4,180 |
4,250 |
4,170 |
4,175 |
5356 |
26.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,50 |
|
285,60 |
290,80 |
285,40 |
288,00 |
52135 |
26.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-2,06 |
|
153,50 |
153,98 |
150,82 |
151,86 |
126737 |
26.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,33 |
|
39,87 |
39,87 |
39,22 |
39,35 |
28054 |
26.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,50 |
|
82,10 |
82,10 |
78,40 |
79,35 |
6184 |
26.Aug / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73,00 |
73,50 |
73,00 |
73,00 |
0 |
26.Aug / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,16 |
|
8,42 |
8,50 |
8,12 |
8,18 |
14147 |
26.Aug / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
26.Aug / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,25 |
|
72,85 |
73,45 |
72,30 |
72,65 |
2235 |
26.Aug / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,60 |
|
61,00 |
61,20 |
60,50 |
60,80 |
9758 |
26.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,80 |
|
55,50 |
55,50 |
53,20 |
54,70 |
12024 |
26.Aug / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
83 |
0 |
24.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,03 |
|
2,54 |
2,54 |
2,54 |
2,51 |
120 |
26.Aug / 22:25 |
| |
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 |
|
+0,08 |
|
17,06 |
17,28 |
16,84 |
17,14 |
6317 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,70 |
|
95,00 |
97,10 |
93,10 |
95,20 |
452 |
26.Aug / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,35 |
|
23,25 |
23,25 |
22,55 |
22,85 |
3237 |
26.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,46 |
|
39,20 |
40,42 |
39,20 |
39,68 |
4596 |
26.Aug / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,11 |
|
4,44 |
4,59 |
4,44 |
4,40 |
699 |
26.Aug / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,16 |
|
12,62 |
12,88 |
12,54 |
12,80 |
67049 |
26.Aug / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,30 |
|
70,00 |
71,20 |
68,65 |
69,65 |
24555 |
26.Aug / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,25 |
|
7,65 |
7,85 |
7,40 |
7,60 |
570 |
26.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,66 |
|
91,74 |
93,96 |
91,66 |
92,72 |
11888 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,03 |
|
1,195 |
1,195 |
1,195 |
1,225 |
114 |
26.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,16 |
|
12,95 |
13,09 |
12,92 |
13,04 |
26537 |
26.Aug / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,135 |
|
2,670 |
2,855 |
2,670 |
2,860 |
16300 |
26.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+2,00 |
|
122,20 |
124,40 |
122,20 |
124,10 |
11065 |
26.Aug / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,0285 |
|
0,0585 |
0,0585 |
0,0585 |
0,0585 |
0 |
26.Aug / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,06 |
|
6,595 |
6,595 |
6,425 |
6,520 |
93643 |
26.Aug / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,35 |
|
28,25 |
28,75 |
27,85 |
28,65 |
3664 |
26.Aug / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0095 |
0 |
25.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,65 |
|
13,745 |
14,450 |
13,705 |
14,390 |
344833 |
26.Aug / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,015 |
|
7,87 |
7,97 |
7,77 |
7,90 |
9707 |
26.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,20 |
|
38,16 |
38,58 |
37,82 |
38,38 |
4480 |
26.Aug / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,0035 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,60 |
|
46,35 |
47,45 |
46,25 |
46,80 |
4043 |
26.Aug / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,038 |
|
0,968 |
0,992 |
0,922 |
0,960 |
1955 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,02 |
|
25,26 |
25,48 |
25,22 |
25,36 |
8621 |
26.Aug / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,20 |
|
65,20 |
65,20 |
64,80 |
63,80 |
300 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,48 |
|
31,40 |
31,94 |
30,76 |
31,92 |
10707 |
26.Aug / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,25 |
|
15,35 |
15,35 |
14,85 |
14,95 |
11713 |
26.Aug / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,06 |
|
5,54 |
5,66 |
5,54 |
5,62 |
602 |
26.Aug / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,05 |
|
2,94 |
2,94 |
2,81 |
2,88 |
249 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,25 |
|
74,95 |
74,95 |
73,25 |
73,55 |
11011 |
26.Aug / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,74 |
|
73,08 |
73,54 |
72,04 |
72,24 |
75651 |
26.Aug / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,115 |
|
3,930 |
4,235 |
3,930 |
4,085 |
1074 |
26.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,17 |
|
19,950 |
20,040 |
19,685 |
19,770 |
413971 |
26.Aug / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+2,90 |
|
57,95 |
61,50 |
57,75 |
60,60 |
8291 |
26.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
0 |
|
89,55 |
90,85 |
89,40 |
89,80 |
2559 |
26.Aug / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,75 |
|
21,75 |
22,80 |
21,70 |
22,60 |
17973 |
26.Aug / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,45 |
|
9,00 |
9,00 |
8,55 |
8,55 |
0 |
26.Aug / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
38,80 |
39,10 |
38,70 |
38,90 |
678 |
26.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,30 |
|
12,70 |
13,10 |
12,70 |
12,95 |
555 |
26.Aug / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-0,10 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
26.Aug / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,027 |
|
0,1605 |
0,1605 |
0,1590 |
0,1860 |
9452 |
26.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,10 |
|
14,24 |
14,24 |
14,10 |
14,14 |
7208 |
26.Aug / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,14 |
|
5,20 |
5,20 |
4,78 |
4,90 |
2010 |
26.Aug / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,002 |
|
0,232 |
0,232 |
0,220 |
0,220 |
0 |
26.Aug / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,15 |
|
23,53 |
23,58 |
23,10 |
23,29 |
76620 |
26.Aug / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
42,80 |
43,00 |
42,80 |
43,10 |
247 |
26.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
