| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
24,00 |
24,05 |
23,40 |
23,85 |
2034 |
15.Sep / 18:55 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,04 |
|
8,04 |
8,04 |
8,04 |
8,04 |
2 |
15.Sep / 09:30 |
| 3U HOLDING AG |
TRADE |
 |
-0,028 |
|
0,938 |
0,966 |
0,932 |
0,932 |
2376 |
15.Sep / 18:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,025 |
|
1,775 |
1,830 |
1,775 |
1,810 |
10732 |
15.Sep / 19:52 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,55 |
6,55 |
6,55 |
6,75 |
180 |
08.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,04 |
|
1,77 |
1,77 |
1,74 |
1,74 |
325 |
15.Sep / 20:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,60 |
|
58,60 |
59,00 |
57,60 |
58,40 |
152 |
15.Sep / 17:10 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,30 |
|
143,05 |
144,80 |
141,40 |
141,95 |
16708 |
15.Sep / 21:01 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
22,60 |
22,60 |
22,50 |
22,60 |
18 |
15.Sep / 15:39 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
15.Sep / 07:01 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,11 |
|
33,39 |
33,95 |
32,70 |
33,38 |
85358 |
15.Sep / 21:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,06 |
|
3,32 |
3,32 |
3,20 |
3,20 |
45 |
15.Sep / 08:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,60 |
67,80 |
67,60 |
67,60 |
364 |
15.Sep / 20:38 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,40 |
|
12,90 |
12,90 |
12,90 |
12,80 |
3 |
14.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,15 |
|
15,45 |
15,50 |
15,15 |
15,15 |
1122 |
15.Sep / 19:23 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,70 |
|
442,30 |
447,00 |
440,40 |
445,60 |
25660 |
15.Sep / 21:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,90 |
|
158,50 |
161,40 |
158,50 |
161,40 |
583 |
15.Sep / 18:58 |
| AMADEUS FIRE AG |
TRADE |
|
-0,38 |
|
17,70 |
18,14 |
17,10 |
17,20 |
5873 |
15.Sep / 19:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,80 |
|
90,60 |
91,70 |
89,00 |
91,70 |
1097 |
15.Sep / 20:09 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,15 |
|
12,90 |
13,05 |
12,85 |
12,85 |
2946 |
15.Sep / 20:37 |
| AURUBIS AG |
TRADE |
|
+0,30 |
|
164,20 |
166,20 |
161,40 |
164,50 |
4213 |
15.Sep / 21:02 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,14 |
|
19,14 |
19,45 |
18,75 |
19,44 |
30096 |
15.Sep / 20:24 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,08 |
|
1,985 |
2,020 |
1,905 |
2,020 |
581 |
15.Sep / 19:03 |
| BASF SE NA O.N. |
TRADE |
|
-0,70 |
|
52,29 |
52,49 |
51,26 |
51,76 |
91236 |
15.Sep / 21:01 |
| BASLER AG O.N. |
TRADE |
|
-0,15 |
|
21,05 |
21,40 |
20,50 |
20,90 |
3814 |
15.Sep / 20:49 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,12 |
|
6,38 |
6,64 |
5,84 |
6,32 |
7582 |
15.Sep / 17:34 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,42 |
|
62,80 |
63,48 |
62,18 |
63,14 |
55574 |
15.Sep / 21:03 |
| BAYER AG NA O.N. |
TRADE |
|
-0,68 |
|
49,21 |
50,00 |
48,18 |
48,69 |
115077 |
15.Sep / 21:05 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,14 |
|
8,68 |
9,00 |
8,02 |
8,14 |
103 |
15.Sep / 15:49 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,18 |
|
2,545 |
2,580 |
2,100 |
2,335 |
115397 |
15.Sep / 20:28 |
| BECHTLE AG O.N. |
TRADE |
|
-0,32 |
|
35,68 |
35,68 |
34,82 |
35,44 |
9435 |
15.Sep / 20:40 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,50 |
|
75,04 |
75,12 |
73,66 |
74,38 |
4270 |
15.Sep / 19:28 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,08 |
|
3,32 |
3,52 |
3,32 |
3,34 |
1286 |
15.Sep / 19:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,26 |
|
8,70 |
8,70 |
8,46 |
8,46 |
399 |
15.Sep / 19:34 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,12 |
|
3,25 |
3,25 |
3,16 |
3,19 |
1826 |
15.Sep / 19:37 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,60 |
|
47,30 |
48,80 |
46,60 |
47,50 |
5398 |
15.Sep / 18:47 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,08 |
|
2,52 |
2,53 |
2,39 |
2,53 |
62 |
15.Sep / 17:37 |
| BILFINGER SE O.N. |
TRADE |
|
+1,75 |
|
73,15 |
75,45 |
72,75 |
74,95 |
7542 |
15.Sep / 20:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,005 |
|
3,260 |
3,270 |
3,235 |
3,260 |
40283 |
15.Sep / 20:37 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,06 |
|
2,80 |
2,86 |
2,71 |
2,75 |
12232 |
15.Sep / 20:01 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,028 |
|
0,552 |
0,608 |
0,540 |
0,554 |
7294 |
15.Sep / 20:44 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,58 |
|
60,94 |
61,04 |
59,62 |
60,64 |
1905 |
15.Sep / 20:50 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
21,30 |
21,40 |
20,90 |
21,30 |
153 |
15.Sep / 19:36 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
4 |
15.Sep / 20:46 |
| CANCOM SE O.N. |
TRADE |
|
+0,20 |
|
22,70 |
23,00 |
22,55 |
22,90 |
13452 |
15.Sep / 19:22 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,44 |
|
30,70 |
30,70 |
29,86 |
30,02 |
11563 |
15.Sep / 20:51 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,135 |
|
4,005 |
4,055 |
3,915 |
4,055 |
25206 |
15.Sep / 18:37 |
| CENIT AG O.N. |
TRADE |
|
+0,02 |
|
7,50 |
7,66 |
7,50 |
7,58 |
1453 |
15.Sep / 17:27 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,40 |
|
107,00 |
110,20 |
105,20 |
106,80 |
1843 |
15.Sep / 19:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,008 |
|
0,0135 |
0,0135 |
0,0135 |
0,0215 |
50 |
14.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,21 |
|
42,46 |
42,95 |
42,06 |
42,47 |
174116 |
15.Sep / 20:46 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,92 |
|
69,08 |
70,50 |
68,48 |
68,78 |
9137 |
15.Sep / 18:27 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,00 |
60,20 |
60,00 |
60,00 |
1970 |
15.Sep / 18:04 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,25 |
|
56,45 |
56,45 |
55,35 |
55,35 |
6699 |
15.Sep / 20:50 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,79 |
|
43,84 |
44,12 |
42,96 |
43,36 |
57421 |
15.Sep / 21:06 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
27,80 |
27,80 |
27,40 |
27,40 |
120 |
15.Sep / 15:07 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,07 |
|
36,61 |
36,74 |
36,61 |
36,67 |
2218 |
15.Sep / 19:02 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,02 |
|
2,22 |
2,26 |
2,22 |
2,26 |
566 |
15.Sep / 15:32 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,012 |
|
0,372 |
0,372 |
0,372 |
0,372 |
72 |
15.Sep / 20:05 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,05 |
|
38,00 |
38,00 |
37,50 |
37,80 |
5632 |
15.Sep / 17:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,49 |
|
33,950 |
34,040 |
32,755 |
33,555 |
549722 |
15.Sep / 21:04 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,80 |
|
280,80 |
282,30 |
275,90 |
277,60 |
2934 |
15.Sep / 19:50 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,08 |
|
17,78 |
17,84 |
17,52 |
17,78 |
5839 |
15.Sep / 20:09 |
| DHL AG |
TRADE |
|
+0,08 |
|
55,64 |
56,16 |
55,04 |
56,00 |
51405 |
15.Sep / 21:02 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,16 |
|
16,32 |
16,32 |
15,88 |
16,22 |
47802 |
15.Sep / 20:55 |
| DEUTZ AG O.N. |
TRADE |
|
+0,27 |
|
11,99 |
12,20 |
11,45 |
12,14 |
579512 |
15.Sep / 21:07 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,285 |
1,360 |
1,285 |
1,285 |
649 |
15.Sep / 19:11 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,10 |
|
8,30 |
8,30 |
8,15 |
8,15 |
940 |
15.Sep / 15:29 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,40 |
47,60 |
47,30 |
47,30 |
915 |
15.Sep / 16:22 |
| HOENLE AG O.N. |
TRADE |
|
-0,12 |
|
7,78 |
7,78 |
7,60 |
7,60 |
1994 |
15.Sep / 15:39 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,01 |
|
44,91 |
45,36 |
44,56 |
45,10 |
13057 |
15.Sep / 21:07 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,80 |
|
86,40 |
86,40 |
85,00 |
85,40 |
280 |
15.Sep / 18:33 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,80 |
|
113,00 |
114,20 |
112,00 |
113,40 |
906 |
15.Sep / 18:35 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,10 |
|
21,05 |
21,20 |
21,05 |
21,05 |
3278 |
15.Sep / 20:07 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,055 |
|
1,345 |
1,345 |
1,255 |
1,255 |
5885 |
15.Sep / 20:47 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,02 |
|
3,348 |
3,376 |
3,272 |
3,322 |
107233 |
15.Sep / 21:04 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
12,10 |
12,50 |
12,10 |
12,50 |
26 |
15.Sep / 17:56 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,01 |
|
28,76 |
29,08 |
28,64 |
28,87 |
240006 |
15.Sep / 21:06 |
| DUERR AG O.N. |
TRADE |
|
+0,04 |
|
17,10 |
17,14 |
16,72 |
17,08 |
23548 |
15.Sep / 20:41 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-2,00 |
|
75,00 |
75,00 |
71,25 |
73,20 |
30063 |
15.Sep / 20:56 |
| E.ON SE NA O.N. |
TRADE |
|
+0,075 |
|
17,300 |
17,470 |
17,165 |
17,405 |
162636 |
15.Sep / 21:06 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,04 |
|
12,44 |
12,44 |
12,25 |
12,36 |
13320 |
15.Sep / 21:00 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,15 |
|
7,00 |
7,00 |
7,00 |
7,00 |
200 |
15.Sep / 09:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
14,00 |
13,70 |
14,00 |
10 |
15.Sep / 20:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+4,00 |
|
132,40 |
136,40 |
131,60 |
136,40 |
1296 |
15.Sep / 20:14 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,03 |
|
5,25 |
5,32 |
5,22 |
5,27 |
7465 |
15.Sep / 15:52 |
| ELUMEO SE |
TRADE |
|
-0,02 |
|
2,04 |
2,10 |
2,04 |
2,10 |
1600 |
15.Sep / 17:22 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,025 |
|
1,095 |
1,095 |
1,050 |
1,050 |
27801 |
15.Sep / 20:37 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,80 |
|
67,00 |
68,40 |
67,00 |
68,40 |
215 |
15.Sep / 17:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,80 |
|
24,30 |
25,50 |
24,30 |
25,35 |
7499 |
15.Sep / 20:30 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,62 |
|
17,40 |
17,70 |
17,10 |
17,39 |
64760 |
15.Sep / 20:44 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,064 |
|
2,860 |
2,878 |
2,770 |
2,824 |
778880 |
15.Sep / 21:06 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,04 |
|
2,52 |
2,58 |
2,52 |
2,58 |
2000 |
15.Sep / 20:46 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,70 |
10,70 |
10,70 |
10,70 |
3 |
15.Sep / 12:05 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,15 |
|
37,95 |
38,35 |
37,75 |
38,15 |
8950 |
15.Sep / 20:52 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
53,50 |
53,50 |
53,50 |
53,50 |
50 |
15.Sep / 09:39 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,50 |
|
30,86 |
31,40 |
30,08 |
30,48 |
16447 |
15.Sep / 20:46 |
| FORIS AG |
TRADE |
|
0 |
|
2,96 |
2,96 |
2,96 |
2,96 |
1000 |
15.Sep / 09:37 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
11,35 |
11,35 |
11,35 |
11,35 |
6 |
15.Sep / 09:30 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
0 |
|
64,70 |
65,75 |
63,50 |
64,95 |
3018 |
15.Sep / 20:50 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,70 |
|
60,20 |
60,75 |
59,60 |
59,85 |
1681 |
15.Sep / 19:17 |
| FREENET AG NA O.N. |
TRADE |
|
+0,20 |
|
25,00 |
25,32 |
24,84 |
25,28 |
66081 |
15.Sep / 20:42 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,07 |
|
39,41 |
40,09 |
39,41 |
39,70 |
13311 |
15.Sep / 20:41 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 00:00 |
| FRIWO AG O.N. |
TRADE |
|
-0,20 |
|
4,10 |
4,10 |
4,00 |
4,00 |
501 |
15.Sep / 11:02 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,35 |
|
35,45 |
35,80 |
35,15 |
35,70 |
2651 |
15.Sep / 20:58 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,02 |
|
41,14 |
41,42 |
40,90 |
41,40 |
1652 |
15.Sep / 19:24 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,034 |
|
0,375 |
0,375 |
0,375 |
0,375 |
3 |
15.Sep / 07:39 |
| GEA GROUP AG |
TRADE |
|
+0,50 |
|
63,65 |
64,30 |
63,20 |
64,25 |
1955 |
15.Sep / 18:31 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
8 |
15.Sep / 20:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,22 |
|
27,86 |
27,92 |
27,00 |
27,64 |
10260 |
15.Sep / 19:51 |
| GESCO SE NA O.N. |
TRADE |
|
+0,15 |
|
14,50 |
14,55 |
14,20 |
14,55 |
443 |
15.Sep / 17:55 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,65 |
|
25,90 |
26,80 |
25,60 |
26,70 |
66877 |
15.Sep / 21:00 |
| GIGASET AG O.N. |
TRADE |
|
-0,0026 |
|
0,0126 |
0,0126 |
0,0126 |
0,0126 |
10000 |
15.Sep / 20:15 |
| GRAMMER AG O.N. |
TRADE |
|
+0,30 |
|
12,10 |
12,90 |
12,10 |
12,90 |
1174 |
15.Sep / 18:06 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,20 |
|
11,30 |
11,48 |
11,14 |
11,30 |
8946 |
15.Sep / 16:19 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,06 |
|
7,12 |
7,12 |
7,10 |
7,12 |
1975 |
15.Sep / 15:07 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,05 |
|
4,195 |
4,260 |
4,195 |
4,260 |
36823 |
15.Sep / 18:48 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,50 |
21,60 |
21,50 |
21,50 |
508 |
15.Sep / 20:27 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,40 |
|
254,80 |
256,80 |
252,20 |
255,20 |
8241 |
15.Sep / 21:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,5 |
|
136 |
138 |
136 |
138 |
232 |
15.Sep / 20:44 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,25 |
|
16,00 |
16,35 |
15,85 |
16,35 |
547 |
15.Sep / 20:07 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2 |
|
121 |
121 |
119 |
119 |
0 |
15.Sep / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,05 |
|
150,00 |
151,75 |
147,15 |
149,75 |
20981 |
15.Sep / 20:48 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,01 |
|
2,46 |
2,60 |
2,46 |
2,51 |
5714 |
15.Sep / 17:37 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,001 |
|
1,388 |
1,398 |
1,364 |
1,379 |
170530 |
15.Sep / 20:12 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
70,00 |
70,40 |
69,90 |
70,00 |
123 |
15.Sep / 15:46 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,032 |
|
2,799 |
2,799 |
2,706 |
2,756 |
10168 |
15.Sep / 20:05 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,40 |
|
67,95 |
68,00 |
66,85 |
67,55 |
1863 |
15.Sep / 17:18 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,46 |
|
73,08 |
73,10 |
71,98 |
72,82 |
10041 |
15.Sep / 20:04 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,24 |
|
76,48 |
78,24 |
76,18 |
76,90 |
35828 |
15.Sep / 21:05 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,035 |
|
0,448 |
0,550 |
0,448 |
0,515 |
60352 |
15.Sep / 20:50 |
| HOCHTIEF AG |
TRADE |
|
-2,20 |
|
378,00 |
383,40 |
374,40 |
376,40 |
9954 |
15.Sep / 21:00 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,00 |
|
82,00 |
83,10 |
81,60 |
81,60 |
540 |
15.Sep / 19:29 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,36 |
|
38,10 |
38,28 |
37,96 |
37,99 |
1840 |
15.Sep / 20:52 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,15 |
|
76,85 |
77,45 |
75,70 |
76,80 |
1468 |
15.Sep / 17:53 |
| INDUS HOLDING AG |
TRADE |
|
+0,10 |
|
38,05 |
38,55 |
37,70 |
38,25 |
12185 |
15.Sep / 20:44 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,90 |
6,90 |
6,90 |
6,80 |
10 |
11.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,09 |
|
53,99 |
55,06 |
53,28 |
54,31 |
176720 |
15.Sep / 21:06 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,25 |
|
43,45 |
43,45 |
43,10 |
43,10 |
17 |
15.Sep / 12:05 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,36 |
|
6,70 |
6,70 |
6,08 |
6,28 |
25502 |
15.Sep / 18:11 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,025 |
|
1,34 |
1,39 |
1,33 |
1,34 |
2502 |
15.Sep / 20:48 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,033 |
|
0,293 |
0,293 |
0,293 |
0,293 |
55 |
15.Sep / 12:34 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,075 |
|
1,495 |
1,495 |
1,455 |
1,455 |
181 |
15.Sep / 09:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,34 |
|
34,56 |
34,86 |
34,26 |
34,52 |
8696 |
15.Sep / 20:33 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,90 |
|
25,20 |
25,30 |
24,00 |
24,30 |
2742 |
15.Sep / 17:48 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,28 |
|
37,54 |
37,98 |
37,30 |
37,58 |
14038 |
15.Sep / 20:29 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,10 |
|
60,80 |
61,50 |
60,50 |
61,10 |
471 |
15.Sep / 16:56 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,14 |
|
24,86 |
25,40 |
24,56 |
25,18 |
8753 |
15.Sep / 19:46 |
| K+S AG NA O.N. |
TRADE |
|
-0,12 |
|
16,48 |
16,64 |
16,30 |
16,41 |
32984 |
15.Sep / 20:42 |
| KAP AG INH O.N. |
TRADE |
|
+0,115 |
|
1,230 |
1,280 |
1,120 |
1,255 |
5283 |
15.Sep / 20:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
15.Sep / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,04 |
|
2,14 |
2,14 |
2,14 |
2,14 |
1000 |
15.Sep / 11:42 |
| KION GROUP AG |
TRADE |
|
+0,74 |
|
40,85 |
41,69 |
40,41 |
41,69 |
17023 |
15.Sep / 20:13 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,18 |
3,18 |
3,06 |
3,20 |
950 |
11.Sep / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,10 |
|
11,98 |
11,98 |
11,56 |
11,56 |
529 |
15.Sep / 19:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+3,50 |
|
100,70 |
104,60 |
100,20 |
104,60 |
1847 |
15.Sep / 19:23 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,09 |
|
8,95 |
8,97 |
8,85 |
8,97 |
1544 |
15.Sep / 15:39 |
| KPS AG NA O.N. |
TRADE |
|
+0,001 |
|
0,239 |
0,249 |
0,221 |
0,231 |
52050 |
15.Sep / 20:24 |
| KRONES AG O.N. |
TRADE |
|
+1,80 |
|
111,00 |
113,20 |
109,80 |
113,00 |
3784 |
15.Sep / 20:45 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+2 |
|
918 |
920 |
910 |
918 |
6 |
15.Sep / 15:15 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+16 |
|
822 |
838 |
813 |
834 |
328 |
15.Sep / 20:45 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,30 |
|
77,20 |
77,40 |
77,00 |
77,20 |
956 |
15.Sep / 18:14 |
| LANXESS AG |
TRADE |
|
-0,35 |
|
13,88 |
13,98 |
13,06 |
13,69 |
113816 |
15.Sep / 20:52 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,16 |
|
46,52 |
46,98 |
45,80 |
46,52 |
28908 |
15.Sep / 20:33 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,10 |
|
12,65 |
12,85 |
12,55 |
12,80 |
2995 |
15.Sep / 19:08 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,02 |
|
0,16 |
0,18 |
0,16 |
0,18 |
0 |
15.Sep / 20:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,15 |
|
11,85 |
11,90 |
11,60 |
11,75 |
11062 |
15.Sep / 20:50 |
| LS TELCOM AG |
TRADE |
|
+0,06 |
|
3,77 |
3,77 |
3,77 |
3,77 |
758 |
15.Sep / 10:48 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
15.Sep / 07:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,054 |
|
7,600 |
7,650 |
7,520 |
7,564 |
281729 |
15.Sep / 21:03 |
| MAINOVA AG O.N. |
STG |
|
-4 |
|
380 |
380 |
376 |
376 |
0 |
15.Sep / 20:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,50 |
|
186,00 |
189,00 |
186,00 |
189,00 |
113 |
15.Sep / 16:49 |
| MASTERFLEX O.N. |
TRADE |
|
-0,05 |
|
13,95 |
14,00 |
13,90 |
13,90 |
1452 |
15.Sep / 16:57 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,025 |
|
0,855 |
0,855 |
0,855 |
0,855 |
7 |
15.Sep / 13:09 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,09 |
|
3,00 |
3,20 |
3,00 |
3,19 |
4364 |
15.Sep / 20:50 |
| MBB SE O.N. |
TRADE |
|
-0,60 |
|
172,00 |
175,60 |
171,80 |
171,80 |
34 |
15.Sep / 17:02 |
| MEDICLIN AG |
TRADE |
|
-0,10 |
|
5,70 |
5,70 |
5,55 |
5,55 |
5772 |
15.Sep / 19:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,04 |
|
10,32 |
10,38 |
10,00 |
10,30 |
8462 |
15.Sep / 21:06 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,02 |
|
46,345 |
46,860 |
46,000 |
46,660 |
51307 |
15.Sep / 21:00 |
| MERCK KGAA O.N. |
TRADE |
|
-0,10 |
|
129,85 |
131,75 |
129,15 |
130,55 |
6020 |
15.Sep / 21:02 |
| META WOLF AG INH O.N. |
STG |
|
-0,06 |
|
4,50 |
4,54 |
4,42 |
4,42 |
0 |
15.Sep / 20:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,80 |
23,80 |
23,80 |
23,80 |
4 |
08.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,01 |
|
1,120 |
1,120 |
1,075 |
1,120 |
1948 |
15.Sep / 16:55 |
| MLP SE INH. O.N. |
TRADE |
|
+0,02 |
|
9,03 |
9,29 |
8,98 |
9,12 |
16453 |
15.Sep / 19:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+5,30 |
|
327,90 |
337,00 |
327,80 |
335,00 |
2257 |
15.Sep / 20:37 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,04 |
|
4,16 |
4,16 |
4,16 |
4,16 |
3 |
15.Sep / 09:30 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,00 |
|
510,00 |
515,00 |
507,40 |
512,00 |
11763 |
15.Sep / 20:57 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,10 |
|
25,90 |
26,15 |
25,65 |
25,95 |
6809 |
15.Sep / 20:54 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,30 |
30,30 |
29,60 |
30,20 |
1536 |
15.Sep / 20:59 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,10 |
|
77,55 |
78,30 |
77,55 |
78,00 |
3302 |
15.Sep / 19:47 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,60 |
|
60,00 |
60,60 |
58,65 |
60,00 |
13337 |
15.Sep / 19:47 |
| |
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 |
|
-0,13 |
|
3,49 |
3,49 |
3,35 |
3,35 |
347 |
15.Sep / 15:48 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,036 |
|
1,340 |
1,378 |
1,282 |
1,350 |
968 |
15.Sep / 20:43 |
| NORDEX SE O.N. |
TRADE |
|
+0,62 |
|
37,92 |
38,78 |
37,14 |
38,68 |
36707 |
15.Sep / 21:06 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,60 |
15,60 |
15,60 |
15,60 |
0 |
15.Sep / 20:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,58 |
|
18,82 |
18,82 |
18,18 |
18,18 |
1812 |
15.Sep / 19:45 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-1,20 |
|
178,40 |
180,80 |
176,60 |
177,80 |
1978 |
15.Sep / 21:03 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,08 |
|
4,80 |
4,80 |
4,80 |
4,80 |
1500 |
15.Sep / 10:35 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,20 |
19,10 |
18,20 |
18,90 |
0 |
15.Sep / 20:46 |
| PAION AG INH O.N. |
TRADE |
|
-0,0045 |
|
0,061 |
0,061 |
0,061 |
0,061 |
605 |
15.Sep / 20:43 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,004 |
|
0,110 |
0,114 |
0,110 |
0,114 |
0 |
15.Sep / 20:46 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,229 |
|
0,750 |
1,245 |
0,750 |
1,025 |
486459 |
15.Sep / 21:00 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,13 |
|
6,93 |
6,93 |
6,77 |
6,77 |
16413 |
15.Sep / 17:36 |
| PEARL GOLD AG INH ON |
STG |
|
+0,11 |
|
0,41 |
0,46 |
0,36 |
0,46 |
0 |
15.Sep / 20:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,20 |
|
165,00 |
165,00 |
164,40 |
165,00 |
274 |
15.Sep / 15:48 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,04 |
|
2,12 |
2,12 |
2,12 |
2,12 |
33 |
15.Sep / 13:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,200 |
0,200 |
0,140 |
0,194 |
0 |
15.Sep / 20:46 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
15.Sep / 20:46 |
| PNE AG NA O.N. |
TRADE |
|
+0,16 |
|
7,07 |
7,31 |
7,06 |
7,31 |
11660 |
15.Sep / 18:06 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,02 |
|
29,06 |
29,40 |
28,92 |
29,31 |
31201 |
15.Sep / 21:03 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,03 |
|
8,73 |
8,80 |
8,55 |
8,64 |
5728 |
15.Sep / 18:52 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,042 |
|
3,562 |
3,606 |
3,472 |
3,550 |
52353 |
15.Sep / 19:11 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,50 |
|
45,60 |
45,60 |
45,60 |
45,60 |
1 |
15.Sep / 09:30 |
| PUMA SE |
TRADE |
|
+0,03 |
|
21,78 |
22,36 |
21,68 |
21,94 |
49418 |
15.Sep / 20:58 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,10 |
|
28,58 |
28,90 |
28,16 |
28,62 |
5334 |
15.Sep / 18:48 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
21,80 |
21,80 |
21,60 |
21,60 |
150 |
15.Sep / 15:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
12,30 |
12,30 |
12,30 |
12,30 |
19 |
15.Sep / 14:08 |
| RATIONAL AG |
TRADE |
|
-1,50 |
|
584,00 |
585,50 |
570,50 |
579,50 |
627 |
15.Sep / 20:56 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,03 |
1,06 |
1,03 |
1,06 |
507 |
15.Sep / 16:38 |
| RHEINMETALL AG |
TRADE |
|
+32,10 |
|
998,00 |
1029,80 |
987,30 |
1028,80 |
41420 |
15.Sep / 21:06 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
14,60 |
14,60 |
14,60 |
14,60 |
1 |
15.Sep / 09:30 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,80 |
2,92 |
2,80 |
2,80 |
7997 |
15.Sep / 20:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,46 |
|
57,50 |
58,50 |
56,44 |
58,12 |
127964 |
15.Sep / 21:07 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,45 |
|
21,85 |
22,70 |
21,85 |
22,65 |
6447 |
15.Sep / 17:29 |
| SALZGITTER AG O.N. |
TRADE |
|
+2,25 |
|
51,20 |
55,00 |
50,90 |
53,80 |
14775 |
15.Sep / 21:01 |
| SAP SE O.N. |
TRADE |
|
-1,42 |
|
187,36 |
188,98 |
183,22 |
187,22 |
108481 |
15.Sep / 21:06 |
| SARTORIUS AG O.N. |
TRADE |
|
+10,00 |
|
184,40 |
192,20 |
183,00 |
192,20 |
54 |
15.Sep / 17:36 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+9,50 |
|
227,30 |
239,00 |
227,00 |
237,80 |
1671 |
15.Sep / 19:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,15 |
|
14,70 |
15,00 |
14,70 |
14,95 |
450 |
15.Sep / 15:29 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,90 |
|
23,70 |
23,70 |
22,90 |
23,45 |
5281 |
15.Sep / 20:12 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,04 |
|
4,06 |
4,06 |
4,06 |
4,06 |
1 |
15.Sep / 19:41 |
| SCOUT24 SE NA O.N. |
TRADE |
|
0 |
|
74,45 |
75,15 |
73,40 |
74,75 |
6267 |
15.Sep / 20:35 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-0,20 |
|
198,80 |
201,00 |
196,40 |
198,80 |
1710 |
15.Sep / 20:44 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,15 |
|
13,15 |
13,15 |
12,80 |
13,00 |
572 |
15.Sep / 17:37 |
| SFC ENERGY AG |
TRADE |
|
0 |
|
20,30 |
20,60 |
20,20 |
20,40 |
5686 |
15.Sep / 21:00 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,07 |
|
4,010 |
4,060 |
3,965 |
3,965 |
29208 |
15.Sep / 19:41 |
| SIEMENS AG NA O.N. |
TRADE |
|
-3,95 |
|
261,65 |
262,80 |
257,65 |
259,35 |
29042 |
15.Sep / 21:06 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,66 |
|
133,40 |
134,44 |
131,04 |
133,06 |
153157 |
15.Sep / 21:06 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,18 |
|
39,09 |
39,25 |
38,64 |
38,85 |
23203 |
15.Sep / 21:03 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,20 |
|
67,60 |
69,35 |
67,05 |
68,00 |
6048 |
15.Sep / 20:39 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73,00 |
74,50 |
73,00 |
73,00 |
0 |
15.Sep / 20:46 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,60 |
|
8,02 |
8,76 |
8,02 |
8,70 |
4986 |
15.Sep / 21:06 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,190 |
0,190 |
0,190 |
0,190 |
0 |
15.Sep / 20:46 |
| SIXT SE ST O.N. |
TRADE |
|
+0,10 |
|
68,50 |
69,30 |
68,25 |
69,00 |
1611 |
15.Sep / 19:56 |
| SIXT SE VZO O.N. |
TRADE |
|
0 |
|
56,90 |
57,50 |
56,70 |
57,10 |
4918 |
15.Sep / 20:12 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,80 |
|
57,55 |
57,95 |
55,85 |
56,10 |
6454 |
15.Sep / 20:53 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,40 |
|
82,40 |
82,40 |
82,40 |
82,40 |
1 |
15.Sep / 09:30 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,06 |
|
2,37 |
2,40 |
2,34 |
2,34 |
111 |
15.Sep / 19:09 |
| |
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 |
|
+0,14 |
|
15,64 |
15,80 |
15,24 |
15,70 |
4124 |
15.Sep / 17:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+2,50 |
|
98,10 |
101,80 |
98,10 |
101,80 |
286 |
15.Sep / 18:06 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,50 |
|
25,75 |
25,75 |
24,90 |
24,90 |
772 |
15.Sep / 17:39 |
| STROEER SE + CO. KGAA |
TRADE |
|
-1,08 |
|
37,22 |
37,42 |
36,50 |
36,50 |
3329 |
15.Sep / 19:12 |
| STS GROUP AG O.N. |
TRADE |
|
+0,06 |
|
4,13 |
4,19 |
3,86 |
3,86 |
700 |
15.Sep / 17:54 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,32 |
|
12,98 |
12,98 |
12,44 |
12,50 |
20199 |
15.Sep / 20:08 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,40 |
|
64,60 |
66,50 |
63,55 |
64,10 |
12187 |
15.Sep / 21:04 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
7,20 |
7,35 |
7,20 |
7,20 |
850 |
15.Sep / 19:19 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,30 |
|
87,94 |
89,70 |
87,94 |
89,70 |
1107 |
15.Sep / 20:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,005 |
|
1,220 |
1,220 |
1,180 |
1,205 |
5349 |
15.Sep / 14:40 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,05 |
|
11,34 |
11,47 |
11,20 |
11,47 |
41950 |
15.Sep / 19:28 |
| TAKKT AG O.N. |
TRADE |
|
+0,095 |
|
3,220 |
3,280 |
3,185 |
3,245 |
20621 |
15.Sep / 19:22 |
| TALANX AG NA O.N. |
TRADE |
|
-0,40 |
|
122,60 |
123,30 |
120,50 |
122,40 |
4753 |
15.Sep / 20:50 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,039 |
|
0,041 |
0,080 |
0,041 |
0,080 |
0 |
15.Sep / 20:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,04 |
|
6,580 |
6,655 |
6,445 |
6,655 |
65905 |
15.Sep / 20:43 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,25 |
|
28,35 |
28,75 |
27,85 |
28,20 |
2061 |
15.Sep / 18:06 |
| 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 |
|
0,0105 |
0,0105 |
0,0100 |
0,0095 |
33750 |
10.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,075 |
|
15,070 |
15,335 |
14,785 |
15,205 |
102312 |
15.Sep / 21:06 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,04 |
|
7,855 |
7,995 |
7,855 |
7,975 |
16335 |
15.Sep / 19:53 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,32 |
|
36,28 |
36,62 |
35,76 |
36,14 |
4801 |
15.Sep / 21:05 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 00:00 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,40 |
|
47,05 |
49,30 |
47,05 |
48,15 |
2664 |
15.Sep / 20:12 |
| UNITED LABELS O.N. |
TRADE |
|
-0,032 |
|
0,998 |
0,998 |
0,970 |
0,988 |
9936 |
15.Sep / 14:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,16 |
|
27,50 |
27,50 |
26,98 |
27,38 |
8217 |
15.Sep / 19:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,80 |
|
70,40 |
70,60 |
69,40 |
69,40 |
464 |
15.Sep / 20:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,34 |
|
31,04 |
31,06 |
30,22 |
30,70 |
6161 |
15.Sep / 19:21 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,15 |
|
14,50 |
14,55 |
14,35 |
14,45 |
6121 |
15.Sep / 18:55 |
| VISCOM SE O.N. |
TRADE |
|
-0,14 |
|
4,91 |
5,12 |
4,91 |
4,96 |
231 |
15.Sep / 10:30 |
| FAMICORD AG |
TRADE |
|
-0,06 |
|
3,00 |
3,00 |
2,89 |
2,89 |
24 |
15.Sep / 11:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,10 |
|
81,05 |
81,90 |
80,65 |
81,30 |
2813 |
15.Sep / 21:07 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,44 |
|
81,00 |
81,78 |
80,22 |
81,04 |
48392 |
15.Sep / 21:05 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,015 |
|
3,740 |
3,845 |
3,600 |
3,685 |
1036 |
15.Sep / 20:11 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,015 |
|
17,945 |
18,075 |
17,550 |
17,985 |
891421 |
15.Sep / 21:06 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,45 |
|
56,60 |
57,65 |
56,55 |
57,30 |
2768 |
15.Sep / 19:21 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,50 |
|
85,05 |
86,45 |
82,85 |
86,15 |
2713 |
15.Sep / 21:05 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,45 |
|
23,45 |
24,15 |
23,25 |
23,90 |
12543 |
15.Sep / 21:01 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,20 |
|
8,50 |
8,60 |
8,40 |
8,40 |
0 |
15.Sep / 10:31 |
| WASHTEC AG O.N. |
TRADE |
|
-1,20 |
|
37,70 |
37,80 |
35,60 |
36,60 |
7330 |
15.Sep / 20:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,25 |
|
12,30 |
12,30 |
11,90 |
11,90 |
3957 |
15.Sep / 17:52 |
| WILD BUNCH AG O.N. |
STG |
|
-1,20 |
|
16,40 |
16,40 |
16,40 |
16,40 |
20 |
15.Sep / 20:46 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,0465 |
|
0,1535 |
0,2390 |
0,1350 |
0,2390 |
7532 |
15.Sep / 20:08 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,16 |
|
14,26 |
14,44 |
14,12 |
14,22 |
4144 |
15.Sep / 17:38 |
| YOC AG O.N. |
TRADE |
|
+0,12 |
|
4,46 |
4,79 |
4,46 |
4,79 |
207 |
15.Sep / 16:24 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,195 |
0,230 |
0,180 |
0,181 |
0 |
15.Sep / 20:46 |
| ZALANDO SE |
TRADE |
|
-0,79 |
|
22,60 |
22,67 |
21,76 |
21,80 |
113065 |
15.Sep / 21:06 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
0 |
|
42,60 |
42,60 |
42,60 |
42,60 |
10 |
15.Sep / 15:48 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
