| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,02 |
|
20,10 |
20,10 |
19,82 |
19,86 |
1106 |
14.Aug / 14:54 |
| 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 |
 |
-0,10 |
|
8,30 |
8,30 |
8,10 |
8,22 |
703 |
13.Aug / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,04 |
|
0,962 |
0,970 |
0,912 |
0,970 |
3075 |
14.Aug / 14:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,005 |
|
1,740 |
1,750 |
1,710 |
1,730 |
9243 |
14.Aug / 15:37 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,05 |
|
6,85 |
6,85 |
6,80 |
6,80 |
571 |
14.Aug / 12:43 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,06 |
|
1,53 |
1,64 |
1,53 |
1,58 |
778 |
13.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-2,10 |
|
61,40 |
63,80 |
59,60 |
59,60 |
8184 |
14.Aug / 15:48 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,85 |
|
159,30 |
161,15 |
157,50 |
157,60 |
15002 |
14.Aug / 16:06 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,20 |
23,20 |
23,20 |
23,20 |
350 |
12.Aug / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
14.Aug / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,32 |
|
42,08 |
42,67 |
41,04 |
42,10 |
37533 |
14.Aug / 16:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,16 |
|
3,28 |
3,28 |
3,28 |
3,22 |
305 |
13.Aug / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,80 |
68,00 |
67,60 |
67,80 |
5169 |
14.Aug / 14:48 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
11,70 |
11,70 |
11,70 |
11,90 |
1 |
13.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
16,65 |
16,65 |
16,15 |
16,20 |
3223 |
14.Aug / 14:52 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,00 |
|
438,10 |
442,90 |
438,10 |
441,50 |
20666 |
14.Aug / 16:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+3,70 |
|
160,80 |
165,00 |
160,10 |
164,70 |
1049 |
14.Aug / 15:32 |
| AMADEUS FIRE AG |
TRADE |
|
+0,50 |
|
22,60 |
23,25 |
22,55 |
23,15 |
1344 |
14.Aug / 15:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,60 |
|
92,50 |
95,10 |
91,20 |
91,20 |
5067 |
14.Aug / 15:56 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,05 |
|
14,15 |
14,40 |
14,15 |
14,30 |
2246 |
14.Aug / 15:43 |
| AURUBIS AG |
TRADE |
|
+0,60 |
|
169,10 |
169,40 |
164,80 |
169,10 |
7196 |
14.Aug / 16:00 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,02 |
|
21,38 |
21,58 |
21,22 |
21,32 |
15029 |
14.Aug / 15:45 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,075 |
|
1,915 |
2,030 |
1,915 |
1,925 |
4017 |
14.Aug / 15:27 |
| BASF SE NA O.N. |
TRADE |
|
+0,49 |
|
50,17 |
50,79 |
50,01 |
50,79 |
48968 |
14.Aug / 16:05 |
| BASLER AG O.N. |
TRADE |
|
+0,10 |
|
24,40 |
24,60 |
24,00 |
24,40 |
2394 |
14.Aug / 15:33 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,14 |
|
6,70 |
6,70 |
6,50 |
6,52 |
952 |
13.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,40 |
|
59,04 |
59,70 |
58,80 |
59,52 |
40630 |
14.Aug / 16:05 |
| BAYER AG NA O.N. |
TRADE |
|
-0,13 |
|
48,20 |
48,35 |
47,24 |
47,97 |
74496 |
14.Aug / 16:06 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,42 |
|
7,52 |
8,98 |
7,52 |
7,82 |
1516 |
14.Aug / 16:03 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,005 |
|
2,745 |
2,745 |
2,690 |
2,720 |
28720 |
14.Aug / 15:48 |
| BECHTLE AG O.N. |
TRADE |
|
-0,02 |
|
34,70 |
35,38 |
34,66 |
34,66 |
12943 |
14.Aug / 16:04 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,82 |
|
78,82 |
79,36 |
78,28 |
78,28 |
7698 |
14.Aug / 16:06 |
| BERENTZEN-GRP.AG |
TRADE |
|
0 |
|
3,12 |
3,17 |
3,12 |
3,16 |
10100 |
14.Aug / 15:29 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,16 |
|
8,94 |
8,94 |
8,68 |
8,76 |
1550 |
14.Aug / 13:29 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,05 |
|
3,25 |
3,25 |
3,21 |
3,21 |
1201 |
14.Aug / 10:44 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,30 |
|
48,20 |
48,20 |
47,40 |
47,50 |
1530 |
14.Aug / 15:43 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,04 |
|
2,61 |
2,64 |
2,55 |
2,59 |
2932 |
14.Aug / 14:45 |
| BILFINGER SE O.N. |
TRADE |
|
+0,30 |
|
77,50 |
78,80 |
77,30 |
77,65 |
8328 |
14.Aug / 15:59 |
| |
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 |
|
3,190 |
3,195 |
3,140 |
3,145 |
68112 |
14.Aug / 16:05 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,02 |
|
2,81 |
2,81 |
2,76 |
2,78 |
6568 |
14.Aug / 15:56 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,004 |
|
0,794 |
0,848 |
0,794 |
0,848 |
56524 |
14.Aug / 15:34 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,36 |
|
60,72 |
61,42 |
60,46 |
61,00 |
902 |
14.Aug / 15:57 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
20,60 |
20,80 |
20,60 |
20,80 |
1257 |
14.Aug / 15:42 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
14.Aug / 15:46 |
| CANCOM SE O.N. |
TRADE |
|
+0,75 |
|
21,70 |
22,85 |
21,65 |
22,35 |
19146 |
14.Aug / 16:03 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,44 |
|
30,38 |
31,92 |
30,20 |
31,74 |
88481 |
14.Aug / 16:06 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,015 |
|
4,025 |
4,045 |
4,025 |
4,045 |
1902 |
14.Aug / 15:15 |
| CENIT AG O.N. |
TRADE |
|
-0,04 |
|
6,82 |
6,92 |
6,80 |
6,86 |
2158 |
14.Aug / 15:29 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+2,10 |
|
96,80 |
98,50 |
96,10 |
98,50 |
2539 |
14.Aug / 15:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,007 |
|
0,0135 |
0,0135 |
0,0135 |
0,0205 |
13251 |
13.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,15 |
|
39,94 |
39,95 |
39,55 |
39,79 |
102242 |
14.Aug / 16:05 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,08 |
|
70,96 |
70,96 |
69,40 |
69,40 |
8703 |
14.Aug / 16:02 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,30 |
60,50 |
60,30 |
60,40 |
747 |
14.Aug / 15:40 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,65 |
|
57,60 |
59,25 |
57,60 |
58,45 |
12260 |
14.Aug / 16:02 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,19 |
|
45,07 |
45,37 |
44,84 |
45,04 |
37486 |
14.Aug / 16:02 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
27,20 |
27,80 |
27,20 |
27,40 |
95 |
14.Aug / 11:38 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,10 |
|
37,08 |
37,25 |
37,06 |
37,08 |
2956 |
14.Aug / 16:00 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,10 |
|
2,18 |
2,26 |
2,12 |
2,12 |
7704 |
14.Aug / 14:07 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,01 |
|
0,400 |
0,458 |
0,400 |
0,400 |
29429 |
14.Aug / 13:54 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,55 |
|
39,90 |
39,90 |
39,05 |
39,40 |
6177 |
14.Aug / 16:06 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,115 |
|
33,305 |
33,520 |
33,100 |
33,185 |
147909 |
14.Aug / 16:03 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,70 |
|
272,30 |
274,50 |
271,80 |
272,20 |
2559 |
14.Aug / 16:00 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
0 |
|
18,56 |
18,56 |
18,44 |
18,54 |
2490 |
14.Aug / 15:08 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,20 |
|
55,70 |
55,70 |
54,60 |
55,26 |
35606 |
14.Aug / 16:04 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,38 |
|
18,34 |
18,36 |
18,20 |
18,20 |
7369 |
14.Aug / 16:02 |
| DEUTZ AG O.N. |
TRADE |
|
-0,21 |
|
10,32 |
10,39 |
10,13 |
10,16 |
221609 |
14.Aug / 16:04 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,005 |
|
1,520 |
1,575 |
1,520 |
1,575 |
1600 |
14.Aug / 14:40 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,30 |
8,25 |
8,30 |
810 |
14.Aug / 10:43 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,40 |
47,50 |
47,40 |
47,50 |
99 |
14.Aug / 12:02 |
| HOENLE AG O.N. |
TRADE |
|
-0,08 |
|
7,88 |
8,02 |
7,76 |
7,86 |
1660 |
14.Aug / 15:29 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,17 |
|
43,95 |
44,29 |
43,76 |
44,17 |
6771 |
14.Aug / 16:04 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,80 |
|
84,20 |
84,40 |
82,00 |
82,00 |
1140 |
14.Aug / 14:55 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,60 |
|
110,40 |
111,00 |
109,80 |
110,00 |
694 |
14.Aug / 15:29 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,15 |
|
21,05 |
21,35 |
21,00 |
21,05 |
2869 |
14.Aug / 15:29 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,015 |
|
1,335 |
1,335 |
1,335 |
1,335 |
2000 |
14.Aug / 10:14 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,028 |
|
3,598 |
3,716 |
3,552 |
3,628 |
279674 |
14.Aug / 16:05 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,10 |
|
13,30 |
13,30 |
12,90 |
12,90 |
268 |
14.Aug / 13:49 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,21 |
|
28,49 |
28,69 |
28,41 |
28,69 |
225273 |
14.Aug / 16:05 |
| DUERR AG O.N. |
TRADE |
|
-0,14 |
|
17,98 |
17,98 |
17,70 |
17,76 |
22428 |
14.Aug / 15:58 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,40 |
|
73,85 |
74,25 |
73,60 |
73,65 |
8969 |
14.Aug / 16:05 |
| E.ON SE NA O.N. |
TRADE |
|
-0,855 |
|
18,320 |
18,445 |
17,160 |
17,550 |
1068898 |
14.Aug / 16:06 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,21 |
|
13,79 |
13,79 |
13,48 |
13,48 |
13627 |
14.Aug / 16:01 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,05 |
|
6,95 |
6,95 |
6,95 |
6,95 |
32 |
14.Aug / 15:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
14.Aug / 15:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,20 |
|
151,80 |
151,80 |
150,00 |
151,60 |
320 |
14.Aug / 14:08 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
0 |
|
5,36 |
5,37 |
5,28 |
5,37 |
8300 |
14.Aug / 15:51 |
| ELUMEO SE |
TRADE |
|
+0,08 |
|
2,26 |
2,28 |
2,20 |
2,28 |
3115 |
14.Aug / 14:48 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,035 |
|
1,115 |
1,115 |
1,010 |
1,015 |
8172 |
14.Aug / 16:03 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
67,80 |
68,80 |
67,80 |
68,60 |
71 |
14.Aug / 15:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-3,25 |
|
28,85 |
28,90 |
26,55 |
26,70 |
169915 |
14.Aug / 16:05 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,28 |
|
17,76 |
18,05 |
17,70 |
18,05 |
90125 |
14.Aug / 16:06 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,098 |
|
3,554 |
3,578 |
3,420 |
3,450 |
335705 |
14.Aug / 16:06 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,72 |
2,72 |
2,72 |
2,72 |
0 |
14.Aug / 15:46 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,90 |
10,90 |
10,90 |
10,90 |
25 |
14.Aug / 12:30 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,10 |
|
40,60 |
40,90 |
40,40 |
40,60 |
7197 |
14.Aug / 15:58 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
52,50 |
53,00 |
52,00 |
53,00 |
293 |
14.Aug / 12:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,18 |
|
35,14 |
35,34 |
34,94 |
35,08 |
6753 |
14.Aug / 15:51 |
| FORIS AG |
TRADE |
|
0 |
|
3,08 |
3,08 |
2,92 |
3,00 |
37 |
12.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
11,25 |
11,45 |
11,25 |
11,35 |
1328 |
12.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,05 |
|
66,75 |
66,85 |
63,70 |
66,65 |
5670 |
14.Aug / 16:04 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,00 |
|
67,00 |
67,10 |
66,05 |
66,15 |
3547 |
14.Aug / 16:02 |
| FREENET AG NA O.N. |
TRADE |
|
-0,18 |
|
24,02 |
24,04 |
23,54 |
23,76 |
56202 |
14.Aug / 16:05 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,02 |
|
40,98 |
41,39 |
40,73 |
41,12 |
8604 |
14.Aug / 15:58 |
| 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 |
|
-0,02 |
|
4,70 |
4,76 |
4,70 |
4,76 |
3 |
14.Aug / 15:06 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,15 |
|
34,35 |
34,35 |
33,95 |
34,20 |
1483 |
14.Aug / 15:45 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,08 |
|
39,66 |
39,82 |
39,34 |
39,64 |
2982 |
14.Aug / 15:48 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,04 |
|
0,327 |
0,327 |
0,327 |
0,327 |
4 |
14.Aug / 07:30 |
| GEA GROUP AG |
TRADE |
|
-0,40 |
|
65,45 |
65,45 |
64,70 |
64,90 |
2719 |
14.Aug / 15:20 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
14.Aug / 15:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,22 |
|
26,96 |
27,50 |
26,74 |
26,86 |
6974 |
14.Aug / 16:00 |
| GESCO SE NA O.N. |
TRADE |
|
+0,45 |
|
14,00 |
14,35 |
13,80 |
14,20 |
2671 |
14.Aug / 15:54 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,20 |
|
23,15 |
24,10 |
22,90 |
22,95 |
24974 |
14.Aug / 15:59 |
| GIGASET AG O.N. |
TRADE |
|
-0,0026 |
|
0,0198 |
0,0198 |
0,0142 |
0,0142 |
5104 |
14.Aug / 15:36 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
10,70 |
11,80 |
10,70 |
10,80 |
4297 |
14.Aug / 16:03 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,50 |
|
11,64 |
11,64 |
11,02 |
11,10 |
139676 |
14.Aug / 16:05 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,12 |
|
6,14 |
6,28 |
6,14 |
6,24 |
15480 |
14.Aug / 15:29 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,005 |
|
4,365 |
4,370 |
4,320 |
4,345 |
46715 |
14.Aug / 16:02 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,70 |
21,70 |
21,50 |
21,50 |
3378 |
14.Aug / 13:29 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,40 |
|
249,80 |
255,40 |
248,20 |
253,00 |
21675 |
14.Aug / 16:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,70 |
|
127,10 |
132,40 |
127,10 |
130,20 |
4895 |
14.Aug / 16:03 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,35 |
|
17,85 |
17,85 |
17,05 |
17,20 |
3080 |
14.Aug / 15:57 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2 |
|
130 |
130 |
126 |
128 |
0 |
14.Aug / 14:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,20 |
|
162,95 |
162,95 |
161,15 |
161,45 |
11080 |
14.Aug / 16:04 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,01 |
|
2,49 |
2,58 |
2,49 |
2,53 |
9630 |
14.Aug / 15:45 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,031 |
|
1,449 |
1,459 |
1,406 |
1,414 |
299117 |
14.Aug / 16:06 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
71,90 |
72,00 |
71,50 |
72,00 |
3 |
14.Aug / 15:55 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,285 |
|
3,331 |
3,334 |
3,062 |
3,100 |
865431 |
14.Aug / 16:01 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,65 |
|
72,10 |
72,20 |
71,30 |
71,30 |
1204 |
14.Aug / 16:00 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,92 |
|
77,62 |
77,72 |
76,72 |
76,86 |
8219 |
14.Aug / 16:00 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+3,38 |
|
92,52 |
96,68 |
92,52 |
95,80 |
103216 |
14.Aug / 16:06 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
0,810 |
0,810 |
0,810 |
0,810 |
878 |
14.Aug / 14:08 |
| HOCHTIEF AG |
TRADE |
|
-2,40 |
|
446,60 |
446,60 |
432,20 |
443,60 |
5726 |
14.Aug / 16:05 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,60 |
|
83,20 |
83,50 |
82,70 |
82,70 |
319 |
14.Aug / 15:40 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,11 |
|
38,00 |
38,15 |
37,98 |
38,00 |
1579 |
14.Aug / 15:55 |
| HYPOPORT SE NA O.N. |
TRADE |
|
0 |
|
85,75 |
86,95 |
84,55 |
85,30 |
2174 |
14.Aug / 16:03 |
| INDUS HOLDING AG |
TRADE |
|
+1,10 |
|
32,70 |
34,10 |
32,55 |
33,70 |
11756 |
14.Aug / 16:05 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,10 |
|
6,70 |
6,70 |
6,70 |
6,70 |
36 |
14.Aug / 08:51 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,33 |
|
62,90 |
62,90 |
61,57 |
62,74 |
176652 |
14.Aug / 16:06 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,75 |
|
46,30 |
46,50 |
45,35 |
45,35 |
442 |
14.Aug / 15:31 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
0 |
|
7,68 |
7,68 |
7,64 |
7,68 |
2215 |
14.Aug / 10:35 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,035 |
|
1,555 |
1,625 |
1,535 |
1,620 |
681 |
14.Aug / 14:27 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,321 |
0,321 |
0,321 |
0,343 |
231 |
11.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,05 |
|
1,650 |
1,700 |
1,605 |
1,700 |
23 |
14.Aug / 14:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,56 |
|
33,44 |
34,50 |
33,42 |
33,90 |
20147 |
14.Aug / 15:53 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,30 |
|
24,30 |
24,70 |
24,30 |
24,60 |
711 |
14.Aug / 14:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,24 |
|
41,76 |
42,20 |
41,04 |
42,20 |
11891 |
14.Aug / 16:05 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,10 |
|
56,70 |
56,70 |
55,70 |
56,10 |
1134 |
14.Aug / 15:33 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,08 |
|
25,14 |
25,22 |
24,66 |
24,94 |
7380 |
14.Aug / 15:42 |
| K+S AG NA O.N. |
TRADE |
|
+0,09 |
|
14,41 |
14,68 |
14,40 |
14,49 |
37892 |
14.Aug / 16:05 |
| KAP AG INH O.N. |
TRADE |
|
-0,07 |
|
1,785 |
1,785 |
1,785 |
1,785 |
3 |
14.Aug / 08:01 |
| |
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 |
14.Aug / 15:46 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,04 |
2,06 |
2,04 |
2,06 |
6600 |
14.Aug / 15:16 |
| KION GROUP AG |
TRADE |
|
+0,42 |
|
42,26 |
42,26 |
41,47 |
42,02 |
7772 |
14.Aug / 16:05 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,00 |
3,00 |
3,00 |
3,02 |
202 |
12.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 |
|
-0,04 |
|
12,10 |
12,18 |
12,02 |
12,06 |
860 |
14.Aug / 14:20 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,55 |
|
101,00 |
101,00 |
99,15 |
99,95 |
537 |
14.Aug / 15:47 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,04 |
|
8,87 |
9,01 |
8,87 |
9,01 |
1463 |
14.Aug / 15:58 |
| KPS AG NA O.N. |
TRADE |
|
-0,031 |
|
0,339 |
0,379 |
0,300 |
0,309 |
860649 |
14.Aug / 16:04 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
115,60 |
115,80 |
114,60 |
115,20 |
928 |
14.Aug / 15:36 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-2 |
|
958 |
960 |
948 |
956 |
52 |
14.Aug / 15:12 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-1 |
|
874 |
875 |
860 |
869 |
127 |
14.Aug / 16:06 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,40 |
|
70,90 |
71,40 |
70,80 |
71,30 |
3320 |
14.Aug / 15:45 |
| LANXESS AG |
TRADE |
|
-0,05 |
|
14,90 |
15,14 |
14,83 |
14,89 |
53145 |
14.Aug / 16:04 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,80 |
|
52,60 |
52,60 |
51,50 |
51,55 |
12916 |
14.Aug / 16:03 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
12,95 |
13,00 |
12,85 |
12,95 |
3708 |
14.Aug / 15:55 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,170 |
0,170 |
0,170 |
0,170 |
0 |
14.Aug / 15:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,95 |
|
15,55 |
15,95 |
14,50 |
14,75 |
43438 |
14.Aug / 15:59 |
| LS TELCOM AG |
TRADE |
|
+0,08 |
|
3,81 |
3,90 |
3,81 |
3,85 |
3880 |
13.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
22,80 |
22,80 |
22,80 |
22,80 |
160 |
14.Aug / 12:43 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,046 |
|
8,248 |
8,250 |
8,156 |
8,176 |
321895 |
14.Aug / 16:03 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
374 |
374 |
0 |
14.Aug / 15:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,50 |
|
176,00 |
177,00 |
173,00 |
174,00 |
936 |
14.Aug / 15:23 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
14,30 |
14,40 |
14,30 |
14,40 |
2152 |
14.Aug / 13:59 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,04 |
|
0,890 |
0,975 |
0,890 |
0,890 |
40 |
14.Aug / 10:43 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,11 |
|
3,58 |
3,68 |
3,58 |
3,68 |
18 |
14.Aug / 12:29 |
| MBB SE O.N. |
TRADE |
|
+2,60 |
|
179,40 |
182,00 |
178,80 |
181,20 |
228 |
14.Aug / 16:00 |
| MEDICLIN AG |
TRADE |
|
-0,06 |
|
4,66 |
4,66 |
4,66 |
4,66 |
1 |
14.Aug / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,06 |
|
11,48 |
11,48 |
11,22 |
11,30 |
7986 |
14.Aug / 16:04 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,18 |
|
45,505 |
45,995 |
45,445 |
45,870 |
53278 |
14.Aug / 16:05 |
| MERCK KGAA O.N. |
TRADE |
|
-3,50 |
|
139,55 |
140,00 |
135,75 |
135,95 |
7616 |
14.Aug / 15:59 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
5,40 |
5,50 |
5,30 |
5,50 |
0 |
14.Aug / 15:46 |
| |
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 |
23,20 |
23,60 |
195 |
11.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,025 |
|
1,145 |
1,165 |
1,125 |
1,165 |
1197 |
14.Aug / 14:15 |
| MLP SE INH. O.N. |
TRADE |
|
+0,30 |
|
7,91 |
8,43 |
7,91 |
8,23 |
86839 |
14.Aug / 16:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,30 |
|
379,00 |
385,30 |
377,20 |
380,70 |
6931 |
14.Aug / 16:00 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,04 |
|
4,38 |
4,38 |
4,38 |
4,38 |
250 |
14.Aug / 15:34 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+7,20 |
|
511,00 |
520,60 |
508,20 |
516,80 |
14809 |
14.Aug / 16:05 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,05 |
|
26,90 |
27,05 |
26,75 |
26,95 |
6605 |
14.Aug / 15:56 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,50 |
30,50 |
30,50 |
30,50 |
75 |
14.Aug / 13:59 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,05 |
|
78,25 |
78,25 |
77,75 |
78,00 |
3038 |
14.Aug / 15:45 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,70 |
|
58,30 |
62,95 |
58,00 |
60,80 |
26375 |
14.Aug / 16:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,01 |
|
3,30 |
3,51 |
3,30 |
3,51 |
752 |
14.Aug / 14:33 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,03 |
|
1,446 |
1,446 |
1,336 |
1,342 |
534 |
14.Aug / 15:52 |
| NORDEX SE O.N. |
TRADE |
|
-0,12 |
|
39,38 |
39,66 |
38,36 |
39,56 |
47496 |
14.Aug / 16:05 |
| NORDWEST HANDEL AG |
STG |
|
-0,50 |
|
16,30 |
16,30 |
16,30 |
16,30 |
0 |
14.Aug / 15:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+1,60 |
|
20,85 |
21,00 |
20,10 |
20,80 |
88610 |
14.Aug / 15:54 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-1,50 |
|
259,50 |
267,50 |
255,50 |
258,00 |
1982 |
14.Aug / 16:05 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,12 |
|
4,64 |
4,64 |
4,60 |
4,60 |
1521 |
14.Aug / 15:29 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
19,50 |
19,50 |
19,10 |
19,50 |
0 |
14.Aug / 15:46 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,06 |
0,06 |
0,06 |
0,06 |
35 |
14.Aug / 15:36 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,019 |
|
0,060 |
0,061 |
0,060 |
0,061 |
0 |
14.Aug / 15:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,005 |
|
1,745 |
1,745 |
1,620 |
1,675 |
409 |
14.Aug / 15:29 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,02 |
|
7,56 |
7,62 |
7,52 |
7,53 |
3008 |
14.Aug / 15:57 |
| PEARL GOLD AG INH ON |
STG |
|
+0,05 |
|
0,45 |
0,45 |
0,45 |
0,45 |
0 |
14.Aug / 15:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
164,40 |
164,40 |
163,60 |
163,60 |
231 |
14.Aug / 13:17 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,07 |
|
2,00 |
2,00 |
1,91 |
1,95 |
5393 |
14.Aug / 13:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,04 |
|
0,494 |
0,494 |
0,446 |
0,446 |
140 |
14.Aug / 15:46 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
14.Aug / 15:46 |
| PNE AG NA O.N. |
TRADE |
|
-0,03 |
|
7,54 |
7,75 |
7,16 |
7,45 |
78039 |
14.Aug / 16:00 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,04 |
|
27,82 |
27,96 |
27,55 |
27,69 |
34765 |
14.Aug / 16:06 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,12 |
|
8,18 |
8,18 |
8,03 |
8,03 |
9802 |
14.Aug / 16:05 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,084 |
|
3,886 |
4,026 |
3,802 |
3,926 |
35494 |
14.Aug / 15:43 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,30 |
|
45,00 |
45,00 |
44,70 |
44,70 |
1115 |
14.Aug / 15:43 |
| PUMA SE |
TRADE |
|
-0,14 |
|
26,62 |
27,20 |
26,62 |
26,64 |
21260 |
14.Aug / 16:06 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,12 |
|
31,78 |
31,78 |
31,18 |
31,78 |
4924 |
14.Aug / 15:51 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
23,20 |
23,60 |
23,20 |
23,60 |
202 |
14.Aug / 12:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,60 |
2 |
12.Aug / 22:25 |
| RATIONAL AG |
TRADE |
|
-6,50 |
|
633,00 |
636,00 |
626,00 |
626,00 |
797 |
14.Aug / 16:06 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,01 |
|
1,13 |
1,13 |
1,12 |
1,12 |
2000 |
13.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+22,00 |
|
1167,60 |
1229,80 |
1167,60 |
1196,80 |
50467 |
14.Aug / 16:06 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
15,00 |
15,00 |
14,90 |
14,90 |
356 |
14.Aug / 13:29 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,70 |
2,74 |
2,66 |
2,68 |
3378 |
14.Aug / 15:29 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,40 |
|
59,50 |
59,78 |
57,06 |
58,84 |
131678 |
14.Aug / 16:06 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,05 |
|
21,50 |
21,60 |
21,35 |
21,40 |
1360 |
14.Aug / 14:54 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,95 |
|
51,80 |
52,30 |
50,35 |
51,10 |
4892 |
14.Aug / 15:44 |
| SAP SE O.N. |
TRADE |
|
-0,72 |
|
179,18 |
185,40 |
179,02 |
180,30 |
234347 |
14.Aug / 16:06 |
| SARTORIUS AG O.N. |
TRADE |
|
-0,40 |
|
191,60 |
192,40 |
190,60 |
192,40 |
73 |
14.Aug / 13:11 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,20 |
|
237,00 |
240,00 |
233,30 |
234,50 |
3115 |
14.Aug / 16:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,45 |
|
14,75 |
15,00 |
14,65 |
15,00 |
2262 |
14.Aug / 15:48 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,10 |
|
21,95 |
22,35 |
21,75 |
21,75 |
2055 |
14.Aug / 15:52 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,08 |
|
5,32 |
5,32 |
5,32 |
5,32 |
65 |
14.Aug / 10:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,20 |
|
77,05 |
79,90 |
76,65 |
79,05 |
23951 |
14.Aug / 16:05 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-4,00 |
|
196,80 |
202,00 |
194,00 |
194,00 |
1204 |
14.Aug / 15:55 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
14,65 |
14,70 |
14,65 |
14,70 |
130 |
14.Aug / 15:30 |
| SFC ENERGY AG |
TRADE |
|
-0,15 |
|
21,25 |
22,30 |
20,45 |
21,05 |
53890 |
14.Aug / 16:01 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,035 |
|
4,245 |
4,250 |
4,165 |
4,200 |
21090 |
14.Aug / 15:31 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,25 |
|
284,95 |
284,95 |
282,20 |
283,40 |
26855 |
14.Aug / 16:06 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,48 |
|
161,50 |
162,38 |
158,82 |
161,24 |
110219 |
14.Aug / 16:05 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,25 |
|
39,05 |
39,74 |
39,05 |
39,30 |
42464 |
14.Aug / 16:05 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,20 |
|
87,95 |
88,40 |
85,35 |
88,35 |
3966 |
14.Aug / 15:47 |
| SIMONA AG O.N. |
STG |
|
0 |
|
68,00 |
68,00 |
67,50 |
67,50 |
0 |
14.Aug / 15:46 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,18 |
|
7,32 |
7,36 |
6,90 |
7,20 |
16866 |
14.Aug / 15:52 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,02 |
|
0,20 |
0,20 |
0,20 |
0,20 |
0 |
14.Aug / 15:46 |
| SIXT SE ST O.N. |
TRADE |
|
-2,70 |
|
74,90 |
75,50 |
71,95 |
72,40 |
12394 |
14.Aug / 15:49 |
| SIXT SE VZO O.N. |
TRADE |
|
-1,10 |
|
61,80 |
62,00 |
60,20 |
60,40 |
9769 |
14.Aug / 15:54 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,05 |
|
59,20 |
59,20 |
56,00 |
58,40 |
16089 |
14.Aug / 16:01 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,40 |
|
83,40 |
84,60 |
83,40 |
83,40 |
50 |
13.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,05 |
|
2,37 |
2,41 |
2,35 |
2,41 |
1180 |
14.Aug / 15:29 |
| |
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 |
|
+0,48 |
|
15,76 |
16,20 |
15,64 |
16,20 |
9563 |
14.Aug / 16:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,90 |
|
94,90 |
94,90 |
94,20 |
94,20 |
669 |
14.Aug / 15:49 |
| STRATEC SE NA O.N. |
TRADE |
|
+1,80 |
|
20,75 |
22,60 |
20,75 |
22,20 |
17370 |
14.Aug / 15:47 |
| STROEER SE + CO. KGAA |
TRADE |
|
+1,06 |
|
40,38 |
40,92 |
40,08 |
40,82 |
6489 |
14.Aug / 15:39 |
| STS GROUP AG O.N. |
TRADE |
|
+0,06 |
|
3,42 |
3,58 |
3,42 |
3,58 |
1249 |
14.Aug / 11:15 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,06 |
|
11,84 |
12,02 |
11,76 |
11,96 |
42478 |
14.Aug / 15:49 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,85 |
|
83,90 |
84,95 |
81,80 |
84,35 |
10193 |
14.Aug / 16:00 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
7,95 |
7,95 |
7,85 |
7,85 |
974 |
14.Aug / 15:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,38 |
|
89,36 |
89,76 |
89,16 |
89,22 |
2369 |
14.Aug / 15:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,255 |
1,255 |
1,200 |
1,210 |
10281 |
14.Aug / 13:48 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,25 |
|
13,60 |
13,60 |
13,25 |
13,25 |
36483 |
14.Aug / 16:06 |
| TAKKT AG O.N. |
TRADE |
|
+0,035 |
|
2,675 |
2,770 |
2,675 |
2,735 |
5899 |
14.Aug / 13:29 |
| TALANX AG NA O.N. |
TRADE |
|
+4,20 |
|
116,00 |
121,30 |
116,00 |
118,80 |
17163 |
14.Aug / 16:02 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
14.Aug / 15:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,195 |
|
6,525 |
6,930 |
6,525 |
6,735 |
449578 |
14.Aug / 16:00 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,30 |
|
29,60 |
29,60 |
29,05 |
29,45 |
2485 |
14.Aug / 15:44 |
| 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 |
|
-0,005 |
|
0,0050 |
0,0050 |
0,0050 |
0,0050 |
16550 |
14.Aug / 10:50 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,38 |
|
13,475 |
14,000 |
13,420 |
13,780 |
340508 |
14.Aug / 16:05 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,10 |
|
7,995 |
7,995 |
7,845 |
7,845 |
13732 |
14.Aug / 15:58 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,16 |
|
37,08 |
37,08 |
36,52 |
36,98 |
12637 |
14.Aug / 16:04 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,015 |
|
0,130 |
0,130 |
0,130 |
0,121 |
4224 |
13.Aug / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,25 |
|
47,50 |
48,00 |
47,20 |
47,75 |
2890 |
14.Aug / 15:37 |
| UNITED LABELS O.N. |
TRADE |
|
+0,035 |
|
0,970 |
1,035 |
0,970 |
1,035 |
5 |
14.Aug / 14:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,48 |
|
24,18 |
24,60 |
24,18 |
24,58 |
7109 |
14.Aug / 16:05 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,20 |
|
61,80 |
64,00 |
61,40 |
62,20 |
799 |
14.Aug / 14:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,76 |
|
30,00 |
31,00 |
29,94 |
31,00 |
6516 |
14.Aug / 15:45 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
15,45 |
15,50 |
15,25 |
15,45 |
10501 |
14.Aug / 16:04 |
| VISCOM SE O.N. |
TRADE |
|
+0,06 |
|
5,52 |
5,56 |
5,34 |
5,52 |
4029 |
14.Aug / 13:24 |
| FAMICORD AG |
TRADE |
|
-0,04 |
|
2,70 |
2,70 |
2,70 |
2,70 |
365 |
14.Aug / 15:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,45 |
|
74,20 |
74,80 |
73,80 |
74,60 |
1620 |
14.Aug / 16:05 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,32 |
|
73,28 |
73,90 |
72,80 |
73,54 |
39724 |
14.Aug / 16:05 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,09 |
|
4,29 |
4,29 |
4,02 |
4,19 |
5677 |
14.Aug / 16:01 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,45 |
|
21,00 |
21,07 |
20,54 |
20,62 |
498056 |
14.Aug / 16:06 |
| VOSSLOH AG O.N. |
TRADE |
|
0 |
|
59,85 |
60,00 |
59,50 |
59,70 |
5994 |
14.Aug / 14:55 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,00 |
|
94,45 |
95,15 |
92,85 |
95,15 |
2419 |
14.Aug / 16:03 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,15 |
|
20,80 |
21,10 |
20,70 |
21,10 |
2156 |
14.Aug / 15:44 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,00 |
9,00 |
9,00 |
9,00 |
0 |
14.Aug / 15:46 |
| WASHTEC AG O.N. |
TRADE |
|
+0,20 |
|
38,80 |
39,40 |
38,80 |
39,40 |
945 |
14.Aug / 15:53 |
| |
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 |
|
13,25 |
13,40 |
12,85 |
12,85 |
4242 |
14.Aug / 15:19 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18,00 |
18,00 |
18,00 |
18,00 |
0 |
14.Aug / 15:46 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0075 |
|
0,116 |
0,149 |
0,116 |
0,149 |
7010 |
14.Aug / 12:12 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
0 |
|
14,58 |
14,66 |
14,54 |
14,58 |
16205 |
14.Aug / 15:26 |
| YOC AG O.N. |
TRADE |
|
+0,12 |
|
5,86 |
5,86 |
5,42 |
5,68 |
442 |
14.Aug / 15:08 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,049 |
|
0,230 |
0,230 |
0,230 |
0,230 |
0 |
14.Aug / 15:46 |
| ZALANDO SE |
TRADE |
|
-0,32 |
|
24,03 |
24,40 |
23,52 |
23,69 |
163227 |
14.Aug / 16:06 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,60 |
|
43,80 |
43,80 |
43,20 |
43,30 |
401 |
14.Aug / 11:39 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
