| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
23,95 |
24,05 |
23,95 |
24,05 |
2 |
22.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,06 |
|
7,96 |
8,06 |
7,96 |
8,06 |
56 |
22.Sep / 08:45 |
| 3U HOLDING AG |
TRADE |
 |
-0,008 |
|
0,980 |
0,980 |
0,962 |
0,962 |
1079 |
22.Sep / 08:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,03 |
|
1,785 |
1,815 |
1,785 |
1,815 |
8129 |
22.Sep / 08:45 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,15 |
|
6,80 |
6,80 |
6,50 |
6,40 |
762 |
21.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,06 |
|
1,76 |
1,76 |
1,76 |
1,76 |
1 |
22.Sep / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,60 |
|
55,90 |
56,20 |
55,90 |
56,20 |
423 |
22.Sep / 08:56 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,80 |
|
143,45 |
144,75 |
143,05 |
144,00 |
10380 |
22.Sep / 09:00 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
22,30 |
22,30 |
22,30 |
22,30 |
150 |
21.Sep / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
22.Sep / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,12 |
|
36,61 |
36,64 |
36,40 |
36,64 |
5360 |
22.Sep / 08:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
3,28 |
3,28 |
3,28 |
3,32 |
440 |
18.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,80 |
68,00 |
67,80 |
68,00 |
2 |
22.Sep / 08:01 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,30 |
|
12,90 |
12,90 |
12,90 |
12,90 |
5 |
21.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,15 |
|
15,05 |
15,40 |
15,00 |
15,20 |
1356 |
21.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-2,50 |
|
445,30 |
447,00 |
441,90 |
441,90 |
3063 |
22.Sep / 09:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,40 |
161,40 |
158,40 |
159,40 |
401 |
16.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,52 |
|
17,20 |
17,38 |
17,20 |
17,38 |
251 |
22.Sep / 07:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,10 |
|
90,30 |
90,90 |
90,30 |
90,90 |
17 |
22.Sep / 08:24 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,25 |
|
13,05 |
13,05 |
13,05 |
13,05 |
23 |
22.Sep / 08:03 |
| AURUBIS AG |
TRADE |
|
+0,20 |
|
170,10 |
170,10 |
170,00 |
170,00 |
11 |
22.Sep / 08:01 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,06 |
|
18,08 |
18,08 |
17,91 |
18,01 |
808 |
22.Sep / 08:59 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,03 |
|
1,895 |
1,895 |
1,835 |
1,895 |
36 |
22.Sep / 08:40 |
| BASF SE NA O.N. |
TRADE |
|
-0,14 |
|
51,35 |
51,44 |
51,16 |
51,16 |
9441 |
22.Sep / 09:00 |
| BASLER AG O.N. |
TRADE |
|
+0,10 |
|
23,35 |
23,60 |
23,35 |
23,60 |
93 |
22.Sep / 08:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,18 |
|
6,28 |
6,36 |
6,16 |
6,24 |
5248 |
21.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,26 |
|
60,20 |
60,44 |
60,02 |
60,04 |
2586 |
22.Sep / 08:54 |
| BAYER AG NA O.N. |
TRADE |
|
-0,13 |
|
48,94 |
49,02 |
48,79 |
49,00 |
5074 |
22.Sep / 09:00 |
| BAYWA AG NA O.N. |
TRADE |
|
0 |
|
8,00 |
8,00 |
8,00 |
8,00 |
111 |
22.Sep / 08:18 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,01 |
|
2,525 |
2,535 |
2,525 |
2,535 |
246 |
22.Sep / 08:48 |
| BECHTLE AG O.N. |
TRADE |
|
-0,18 |
|
34,88 |
35,08 |
34,88 |
34,92 |
203 |
22.Sep / 08:56 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,16 |
|
74,48 |
74,78 |
74,40 |
74,78 |
47 |
22.Sep / 08:20 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
5,52 |
5,54 |
5,52 |
5,52 |
46995 |
22.Sep / 08:59 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,18 |
|
8,22 |
8,22 |
8,22 |
8,22 |
2 |
22.Sep / 08:14 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,11 |
|
3,14 |
3,22 |
3,02 |
3,16 |
6996 |
21.Sep / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,20 |
|
46,50 |
46,80 |
46,10 |
46,30 |
4687 |
21.Sep / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,18 |
|
2,54 |
2,54 |
2,31 |
2,34 |
4961 |
21.Sep / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,05 |
|
56,55 |
56,65 |
56,25 |
56,60 |
1805 |
22.Sep / 08:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,03 |
|
3,260 |
3,260 |
3,205 |
3,205 |
431 |
22.Sep / 08:31 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,02 |
|
2,82 |
2,82 |
2,82 |
2,82 |
749 |
22.Sep / 08:27 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,026 |
|
0,500 |
0,548 |
0,500 |
0,500 |
571 |
22.Sep / 07:49 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,12 |
|
59,16 |
59,48 |
59,16 |
59,48 |
70 |
22.Sep / 08:47 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
20,90 |
21,10 |
20,90 |
21,10 |
316 |
22.Sep / 09:00 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
22.Sep / 08:39 |
| CANCOM SE O.N. |
TRADE |
|
-0,15 |
|
22,50 |
22,50 |
22,50 |
22,50 |
50 |
22.Sep / 08:58 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,12 |
|
29,02 |
29,34 |
29,02 |
29,06 |
347 |
22.Sep / 09:00 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,01 |
|
3,935 |
4,045 |
3,925 |
3,945 |
14308 |
21.Sep / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,06 |
|
8,18 |
8,18 |
8,18 |
8,18 |
10 |
22.Sep / 08:24 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,00 |
|
107,40 |
107,40 |
107,40 |
107,40 |
5 |
22.Sep / 07:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0085 |
|
0,0105 |
0,0105 |
0,0105 |
0,0105 |
400 |
22.Sep / 07:41 |
| COMMERZBANK AG |
TRADE |
|
+0,03 |
|
41,80 |
41,92 |
41,80 |
41,92 |
767 |
22.Sep / 08:53 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,52 |
|
68,92 |
69,38 |
68,90 |
68,90 |
207 |
22.Sep / 08:58 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
59,90 |
59,90 |
59,90 |
1 |
22.Sep / 08:08 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,15 |
|
56,20 |
56,20 |
56,15 |
56,20 |
129 |
22.Sep / 08:42 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,02 |
|
43,23 |
43,25 |
43,07 |
43,23 |
977 |
22.Sep / 09:00 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,20 |
27,40 |
27,20 |
27,20 |
267 |
21.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,01 |
|
36,77 |
36,80 |
36,77 |
36,80 |
582 |
22.Sep / 09:00 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,26 |
2,28 |
2,16 |
2,20 |
9851 |
21.Sep / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,042 |
|
0,310 |
0,312 |
0,308 |
0,312 |
14072 |
21.Sep / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,25 |
|
39,15 |
39,15 |
38,75 |
38,80 |
788 |
21.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,23 |
|
33,385 |
33,400 |
33,160 |
33,160 |
10352 |
22.Sep / 09:00 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,30 |
|
280,60 |
280,60 |
279,70 |
280,50 |
15 |
22.Sep / 08:58 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,30 |
|
17,58 |
17,58 |
17,58 |
17,58 |
2 |
22.Sep / 08:46 |
| DHL AG |
TRADE |
|
+0,08 |
|
57,36 |
57,40 |
57,28 |
57,38 |
1674 |
22.Sep / 08:54 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,14 |
|
16,36 |
16,38 |
16,30 |
16,30 |
2017 |
22.Sep / 09:00 |
| DEUTZ AG O.N. |
TRADE |
|
+0,03 |
|
12,13 |
12,21 |
12,11 |
12,19 |
9095 |
22.Sep / 08:56 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,01 |
|
2,100 |
2,130 |
1,925 |
2,030 |
9549 |
22.Sep / 08:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,25 |
8,25 |
8,25 |
700 |
21.Sep / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,40 |
47,60 |
47,40 |
47,60 |
2 |
22.Sep / 07:34 |
| HOENLE AG O.N. |
TRADE |
|
+0,08 |
|
7,72 |
7,72 |
7,72 |
7,72 |
400 |
22.Sep / 08:09 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,06 |
|
44,61 |
45,09 |
44,61 |
44,91 |
987 |
22.Sep / 08:49 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
86,20 |
86,20 |
86,20 |
86,20 |
19 |
22.Sep / 07:31 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
0 |
|
114,80 |
114,80 |
114,80 |
114,80 |
36 |
22.Sep / 08:12 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
20,65 |
20,70 |
20,65 |
20,70 |
714 |
22.Sep / 08:55 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,05 |
|
1,300 |
1,355 |
1,300 |
1,350 |
3273 |
21.Sep / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,004 |
|
3,222 |
3,276 |
3,222 |
3,234 |
706 |
22.Sep / 09:00 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,70 |
|
11,30 |
12,50 |
11,30 |
11,80 |
60 |
21.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,03 |
|
27,37 |
27,43 |
27,23 |
27,28 |
52345 |
22.Sep / 08:55 |
| DUERR AG O.N. |
TRADE |
|
-0,06 |
|
16,52 |
16,52 |
16,52 |
16,52 |
193 |
22.Sep / 07:51 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,75 |
|
74,80 |
74,80 |
74,15 |
74,15 |
1752 |
22.Sep / 08:58 |
| E.ON SE NA O.N. |
TRADE |
|
+0,045 |
|
17,440 |
17,445 |
17,355 |
17,445 |
2380 |
22.Sep / 08:49 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,06 |
|
12,53 |
12,53 |
12,44 |
12,44 |
388 |
22.Sep / 08:53 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,60 |
|
6,10 |
6,90 |
6,10 |
6,65 |
482 |
21.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
22.Sep / 08:39 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,40 |
|
149,40 |
150,40 |
149,20 |
150,40 |
82 |
22.Sep / 08:48 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,02 |
|
5,09 |
5,15 |
5,09 |
5,11 |
3030 |
21.Sep / 22:25 |
| ELUMEO SE |
TRADE |
|
0 |
|
2,18 |
2,20 |
2,12 |
2,22 |
546 |
21.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,02 |
|
1,000 |
1,045 |
1,000 |
1,040 |
1050 |
22.Sep / 08:36 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
69,00 |
69,00 |
69,00 |
69,00 |
31 |
22.Sep / 07:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,40 |
|
25,20 |
25,20 |
24,95 |
24,95 |
17 |
22.Sep / 08:20 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,37 |
|
17,37 |
17,76 |
17,36 |
17,76 |
48974 |
22.Sep / 08:54 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,074 |
|
2,822 |
2,848 |
2,768 |
2,788 |
37473 |
22.Sep / 09:00 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,60 |
2,60 |
2,60 |
2,60 |
0 |
22.Sep / 08:39 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,60 |
10,60 |
10,50 |
10,70 |
768 |
18.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,25 |
|
37,35 |
37,40 |
37,05 |
37,15 |
540 |
22.Sep / 08:49 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
53,00 |
53,50 |
53,00 |
54,00 |
156 |
21.Sep / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,08 |
|
32,24 |
32,24 |
32,06 |
32,08 |
385 |
22.Sep / 08:45 |
| FORIS AG |
TRADE |
|
+0,04 |
|
3,00 |
3,00 |
3,00 |
2,96 |
48 |
21.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
11,35 |
11,45 |
11,35 |
11,45 |
500 |
21.Sep / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,10 |
|
65,20 |
65,40 |
64,90 |
64,90 |
266 |
22.Sep / 08:45 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,20 |
|
60,50 |
60,50 |
60,50 |
60,50 |
8 |
22.Sep / 07:30 |
| FREENET AG NA O.N. |
TRADE |
|
+0,02 |
|
24,56 |
24,58 |
24,42 |
24,54 |
955 |
22.Sep / 08:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,11 |
|
38,98 |
39,01 |
38,97 |
39,01 |
409 |
22.Sep / 08:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+1,90 |
|
3,74 |
5,40 |
3,26 |
5,40 |
2642 |
22.Sep / 08:52 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,25 |
|
35,90 |
35,90 |
35,90 |
35,90 |
233 |
22.Sep / 08:41 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,04 |
|
41,52 |
41,52 |
41,38 |
41,38 |
425 |
22.Sep / 09:00 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,046 |
|
0,386 |
0,386 |
0,386 |
0,386 |
3 |
22.Sep / 07:44 |
| GEA GROUP AG |
TRADE |
|
-0,25 |
|
65,50 |
65,75 |
65,35 |
65,40 |
269 |
22.Sep / 08:17 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
21.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,06 |
|
26,36 |
26,54 |
26,36 |
26,54 |
1402 |
22.Sep / 08:53 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
14,45 |
14,60 |
14,20 |
14,35 |
2512 |
21.Sep / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,10 |
|
26,65 |
26,85 |
26,65 |
26,85 |
11 |
22.Sep / 08:13 |
| GIGASET AG O.N. |
TRADE |
|
+0,001 |
|
0,0122 |
0,0140 |
0,0122 |
0,0148 |
135109 |
21.Sep / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,20 |
|
13,30 |
13,30 |
13,00 |
13,00 |
80 |
22.Sep / 07:30 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,08 |
|
11,10 |
11,12 |
11,10 |
11,12 |
595 |
22.Sep / 08:56 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
7,26 |
7,36 |
7,26 |
7,30 |
12062 |
21.Sep / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,015 |
|
4,205 |
4,275 |
4,205 |
4,205 |
65 |
22.Sep / 08:44 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,50 |
21,40 |
21,60 |
1801 |
21.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,80 |
|
255,40 |
255,40 |
253,80 |
254,00 |
474 |
22.Sep / 08:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+6,60 |
|
129,40 |
137,60 |
129,40 |
136,40 |
3993 |
21.Sep / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
15,75 |
15,75 |
15,55 |
15,55 |
75 |
22.Sep / 08:35 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+2,00 |
|
119 |
121 |
117 |
119 |
0 |
21.Sep / 22:03 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,25 |
|
144,90 |
144,95 |
144,15 |
144,75 |
1064 |
22.Sep / 08:57 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,06 |
|
2,49 |
2,51 |
2,49 |
2,51 |
5000 |
22.Sep / 08:50 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,019 |
|
1,361 |
1,374 |
1,361 |
1,366 |
12784 |
22.Sep / 08:55 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,30 |
|
70,40 |
70,40 |
70,40 |
70,50 |
7 |
21.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,025 |
|
2,659 |
2,659 |
2,611 |
2,611 |
33 |
22.Sep / 08:00 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,20 |
|
67,75 |
67,75 |
67,75 |
67,75 |
2 |
22.Sep / 08:21 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,14 |
|
73,22 |
73,52 |
73,22 |
73,52 |
303 |
22.Sep / 09:00 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,10 |
|
78,22 |
78,62 |
78,22 |
78,40 |
1123 |
22.Sep / 08:53 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,018 |
|
0,436 |
0,458 |
0,432 |
0,432 |
5984 |
22.Sep / 08:49 |
| HOCHTIEF AG |
TRADE |
|
-0,20 |
|
398,20 |
400,00 |
398,20 |
398,40 |
119 |
22.Sep / 08:38 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,40 |
|
82,90 |
83,70 |
82,90 |
83,70 |
60 |
22.Sep / 08:43 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,04 |
|
38,15 |
38,15 |
38,15 |
38,15 |
25 |
22.Sep / 07:59 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,55 |
|
76,20 |
76,20 |
75,25 |
75,25 |
18 |
22.Sep / 08:58 |
| INDUS HOLDING AG |
TRADE |
|
+0,35 |
|
38,20 |
38,40 |
38,20 |
38,40 |
80 |
22.Sep / 08:35 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,15 |
|
6,65 |
6,65 |
6,65 |
6,65 |
50 |
22.Sep / 07:32 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,37 |
|
58,64 |
58,89 |
58,31 |
58,81 |
29871 |
22.Sep / 08:57 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,90 |
|
44,75 |
45,50 |
44,75 |
45,50 |
43 |
22.Sep / 09:00 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,30 |
|
6,14 |
6,38 |
5,96 |
6,36 |
10867 |
21.Sep / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,03 |
|
1,420 |
1,420 |
1,420 |
1,420 |
4 |
22.Sep / 08:00 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,034 |
|
0,291 |
0,291 |
0,291 |
0,325 |
5 |
21.Sep / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,04 |
|
1,55 |
1,60 |
1,44 |
1,53 |
14 |
21.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,08 |
|
34,84 |
34,84 |
34,84 |
34,84 |
10 |
22.Sep / 07:30 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
24,40 |
24,40 |
24,40 |
24,40 |
5 |
22.Sep / 08:24 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,08 |
|
41,60 |
41,62 |
41,42 |
41,56 |
1813 |
22.Sep / 08:57 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,90 |
|
60,70 |
61,50 |
60,70 |
61,00 |
451 |
21.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,06 |
|
24,96 |
25,10 |
24,96 |
25,10 |
21 |
22.Sep / 07:31 |
| K+S AG NA O.N. |
TRADE |
|
+0,19 |
|
16,08 |
16,22 |
15,94 |
16,21 |
8352 |
22.Sep / 08:56 |
| KAP AG INH O.N. |
TRADE |
|
+0,15 |
|
1,230 |
1,230 |
1,215 |
1,215 |
102 |
22.Sep / 08:46 |
| |
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 |
21.Sep / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,18 |
2,18 |
1,96 |
2,04 |
3016 |
18.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,01 |
|
40,83 |
40,83 |
40,80 |
40,83 |
590 |
22.Sep / 08:51 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,16 |
|
3,16 |
3,26 |
3,16 |
3,26 |
680 |
21.Sep / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,20 |
|
11,14 |
11,68 |
10,60 |
11,26 |
7947 |
21.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,50 |
|
105,70 |
105,70 |
105,70 |
105,70 |
2 |
22.Sep / 08:00 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,10 |
|
8,82 |
8,82 |
8,82 |
8,82 |
70 |
22.Sep / 08:57 |
| KPS AG NA O.N. |
TRADE |
|
+0,001 |
|
0,235 |
0,262 |
0,235 |
0,241 |
52451 |
22.Sep / 08:40 |
| KRONES AG O.N. |
TRADE |
|
+0,20 |
|
110,20 |
110,60 |
110,20 |
110,60 |
66 |
22.Sep / 08:37 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-6 |
|
890 |
898 |
890 |
890 |
5 |
22.Sep / 08:01 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-7 |
|
811 |
811 |
811 |
811 |
1 |
22.Sep / 07:31 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,20 |
|
77,50 |
77,50 |
77,20 |
77,20 |
13 |
22.Sep / 08:38 |
| LANXESS AG |
TRADE |
|
-0,02 |
|
13,21 |
13,34 |
13,21 |
13,31 |
389 |
22.Sep / 08:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,24 |
|
46,90 |
46,90 |
46,42 |
46,80 |
2601 |
22.Sep / 08:58 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,15 |
|
12,60 |
12,60 |
12,45 |
12,60 |
26 |
22.Sep / 08:14 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,009 |
|
0,176 |
0,176 |
0,171 |
0,171 |
0 |
22.Sep / 08:39 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,15 |
|
13,65 |
13,80 |
13,60 |
13,80 |
3110 |
22.Sep / 08:42 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,56 |
3,56 |
3,56 |
3,72 |
600 |
18.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
22.Sep / 07:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,03 |
|
7,660 |
7,684 |
7,632 |
7,646 |
49710 |
22.Sep / 08:54 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
376 |
376 |
0 |
22.Sep / 08:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
186,50 |
189,50 |
186,50 |
187,00 |
640 |
21.Sep / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,15 |
|
13,85 |
14,00 |
13,80 |
13,85 |
831 |
21.Sep / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,045 |
|
0,825 |
0,910 |
0,825 |
0,910 |
2 |
22.Sep / 08:00 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,13 |
|
3,24 |
3,24 |
3,08 |
3,18 |
281 |
21.Sep / 22:25 |
| MBB SE O.N. |
TRADE |
|
0 |
|
172,00 |
175,60 |
171,20 |
173,00 |
167 |
21.Sep / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,20 |
|
5,10 |
5,25 |
5,00 |
5,40 |
17690 |
21.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,06 |
|
10,38 |
10,38 |
10,30 |
10,30 |
250 |
22.Sep / 07:46 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,055 |
|
43,605 |
43,745 |
43,605 |
43,675 |
3486 |
22.Sep / 09:00 |
| MERCK KGAA O.N. |
TRADE |
|
-0,60 |
|
132,90 |
132,90 |
132,15 |
132,20 |
119 |
22.Sep / 08:43 |
| META WOLF AG INH O.N. |
STG |
|
+0,02 |
|
4,30 |
4,30 |
4,30 |
4,30 |
0 |
22.Sep / 08:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,00 |
23,00 |
23,00 |
22,80 |
85 |
18.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,025 |
|
1,075 |
1,075 |
1,075 |
1,075 |
1 |
22.Sep / 07:31 |
| MLP SE INH. O.N. |
TRADE |
|
+0,06 |
|
9,49 |
9,49 |
9,49 |
9,49 |
158 |
22.Sep / 08:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,10 |
|
350,90 |
350,90 |
350,10 |
350,90 |
128 |
22.Sep / 08:47 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,04 |
|
3,96 |
4,10 |
3,96 |
4,12 |
298 |
21.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,60 |
|
508,60 |
508,80 |
505,40 |
507,40 |
1128 |
22.Sep / 08:58 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,05 |
|
25,60 |
25,60 |
25,60 |
25,60 |
310 |
22.Sep / 08:32 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,30 |
|
30,80 |
30,80 |
30,80 |
30,80 |
1 |
22.Sep / 08:00 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,15 |
|
78,75 |
78,75 |
78,75 |
78,75 |
1 |
22.Sep / 07:51 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,45 |
|
60,25 |
60,70 |
60,25 |
60,70 |
310 |
22.Sep / 08:35 |
| |
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 |
|
-0,17 |
|
3,50 |
3,50 |
3,26 |
3,40 |
96 |
21.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,048 |
|
1,324 |
1,324 |
1,224 |
1,224 |
498 |
22.Sep / 08:07 |
| NORDEX SE O.N. |
TRADE |
|
+0,10 |
|
40,38 |
40,62 |
40,22 |
40,52 |
4389 |
22.Sep / 08:51 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,50 |
15,50 |
15,50 |
15,50 |
0 |
22.Sep / 08:39 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,18 |
|
17,22 |
17,76 |
17,22 |
17,62 |
2640 |
21.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+1,40 |
|
178,80 |
178,80 |
176,40 |
178,80 |
144 |
22.Sep / 08:49 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,06 |
|
4,52 |
4,78 |
4,52 |
4,68 |
1438 |
21.Sep / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
17,80 |
18,40 |
17,80 |
18,40 |
0 |
22.Sep / 08:39 |
| PAION AG INH O.N. |
TRADE |
|
-0,0045 |
|
0,0610 |
0,0610 |
0,0610 |
0,0655 |
203 |
21.Sep / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,040 |
0,040 |
0,040 |
0,040 |
0 |
22.Sep / 08:39 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,028 |
|
0,832 |
0,948 |
0,832 |
0,900 |
20828 |
22.Sep / 08:54 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,06 |
|
7,08 |
7,08 |
7,08 |
7,08 |
200 |
22.Sep / 08:51 |
| PEARL GOLD AG INH ON |
STG |
|
-0,04 |
|
0,39 |
0,39 |
0,35 |
0,35 |
0 |
22.Sep / 08:39 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
163,20 |
163,20 |
163,20 |
163,20 |
1 |
22.Sep / 07:31 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,22 |
2,22 |
2,04 |
2,12 |
3978 |
21.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,02 |
|
0,22 |
0,22 |
0,20 |
0,20 |
0 |
22.Sep / 08:39 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
22.Sep / 08:39 |
| PNE AG NA O.N. |
TRADE |
|
-0,05 |
|
7,11 |
7,11 |
7,01 |
7,01 |
6 |
22.Sep / 08:01 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,16 |
|
27,55 |
27,59 |
27,49 |
27,49 |
2738 |
22.Sep / 08:51 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,02 |
|
8,89 |
8,94 |
8,89 |
8,94 |
118 |
22.Sep / 08:00 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,036 |
|
3,410 |
3,410 |
3,410 |
3,410 |
200 |
22.Sep / 07:30 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,60 |
|
44,80 |
44,90 |
44,50 |
44,70 |
280 |
21.Sep / 22:25 |
| PUMA SE |
TRADE |
|
-0,06 |
|
22,22 |
22,29 |
22,11 |
22,29 |
8127 |
22.Sep / 08:51 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,16 |
|
30,42 |
30,50 |
30,14 |
30,50 |
303 |
22.Sep / 09:00 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
21,20 |
21,20 |
21,00 |
21,20 |
300 |
22.Sep / 08:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,30 |
|
12,10 |
12,40 |
12,00 |
12,30 |
26 |
21.Sep / 22:25 |
| RATIONAL AG |
TRADE |
|
+4,50 |
|
565,50 |
575,50 |
565,50 |
575,00 |
12 |
22.Sep / 08:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,05 |
1,07 |
1,05 |
1,06 |
2350 |
18.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-2,20 |
|
1011,20 |
1015,20 |
1011,00 |
1011,00 |
1215 |
22.Sep / 09:00 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
14,30 |
14,40 |
14,30 |
14,50 |
80 |
21.Sep / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,88 |
2,88 |
2,74 |
2,80 |
3066 |
21.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,10 |
|
59,94 |
60,12 |
59,94 |
59,94 |
740 |
22.Sep / 08:56 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,35 |
|
22,00 |
22,40 |
22,00 |
22,35 |
3620 |
21.Sep / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,80 |
|
51,85 |
52,30 |
50,00 |
50,85 |
14902 |
21.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,32 |
|
182,66 |
183,22 |
182,46 |
182,92 |
2719 |
22.Sep / 08:56 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,00 |
|
196,40 |
198,80 |
196,40 |
198,80 |
41 |
22.Sep / 08:34 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,10 |
|
247,90 |
247,90 |
247,90 |
247,90 |
25 |
22.Sep / 08:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,60 |
14,60 |
14,60 |
14,60 |
16 |
22.Sep / 08:40 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,20 |
|
23,40 |
23,40 |
23,40 |
23,40 |
3 |
22.Sep / 07:30 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,15 |
|
3,76 |
3,76 |
3,69 |
3,79 |
3806 |
21.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,35 |
|
75,35 |
75,35 |
74,60 |
75,35 |
63 |
22.Sep / 08:57 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+1,50 |
|
218,00 |
222,00 |
218,00 |
221,50 |
514 |
22.Sep / 08:57 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
12,95 |
12,95 |
12,95 |
13,00 |
240 |
21.Sep / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,20 |
|
21,05 |
21,05 |
21,05 |
21,05 |
1 |
22.Sep / 08:31 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,04 |
|
4,180 |
4,265 |
4,180 |
4,265 |
181 |
22.Sep / 08:59 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,25 |
|
273,10 |
275,00 |
273,10 |
275,00 |
3004 |
22.Sep / 09:00 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,46 |
|
143,48 |
143,48 |
142,60 |
143,46 |
7999 |
22.Sep / 08:58 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,06 |
|
38,10 |
38,19 |
37,91 |
37,91 |
529 |
22.Sep / 08:55 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,05 |
|
81,35 |
81,45 |
80,70 |
81,45 |
1645 |
22.Sep / 08:39 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73 |
73 |
73 |
73 |
0 |
22.Sep / 08:39 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,06 |
|
9,30 |
9,32 |
9,22 |
9,32 |
176 |
22.Sep / 08:31 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,195 |
0,195 |
0,195 |
0,195 |
0 |
22.Sep / 08:39 |
| SIXT SE ST O.N. |
TRADE |
|
+0,10 |
|
68,95 |
69,50 |
68,60 |
69,50 |
511 |
22.Sep / 08:53 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
56,30 |
56,60 |
56,30 |
56,60 |
123 |
22.Sep / 08:53 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,25 |
|
58,80 |
58,80 |
58,45 |
58,45 |
66 |
22.Sep / 08:52 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,80 |
|
80,40 |
80,40 |
80,40 |
81,20 |
1 |
21.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,11 |
|
2,34 |
2,48 |
2,34 |
2,41 |
2985 |
21.Sep / 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 |
|
+0,10 |
|
16,06 |
16,68 |
16,02 |
16,18 |
4810 |
21.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,10 |
|
97,10 |
101,80 |
97,00 |
99,30 |
780 |
21.Sep / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,40 |
|
22,60 |
23,50 |
22,60 |
23,50 |
60 |
22.Sep / 08:42 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,18 |
|
37,28 |
37,28 |
37,28 |
37,28 |
30 |
22.Sep / 08:51 |
| STS GROUP AG O.N. |
TRADE |
|
+0,16 |
|
3,93 |
4,24 |
3,93 |
4,24 |
210 |
22.Sep / 08:01 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,18 |
|
12,20 |
12,20 |
12,12 |
12,12 |
1962 |
22.Sep / 08:44 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,25 |
|
71,20 |
71,50 |
71,05 |
71,50 |
698 |
22.Sep / 08:53 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,30 |
|
7,20 |
7,20 |
7,05 |
7,20 |
1748 |
21.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,20 |
|
90,90 |
91,44 |
90,90 |
91,44 |
76 |
22.Sep / 08:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,055 |
|
1,145 |
1,145 |
1,085 |
1,120 |
1145 |
21.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,05 |
|
11,30 |
11,30 |
11,21 |
11,21 |
461 |
22.Sep / 08:19 |
| TAKKT AG O.N. |
TRADE |
|
-0,01 |
|
3,005 |
3,060 |
2,985 |
3,060 |
9571 |
21.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,50 |
|
122,20 |
122,20 |
121,50 |
121,50 |
65 |
22.Sep / 08:32 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,0075 |
|
0,0825 |
0,0825 |
0,0825 |
0,0825 |
0 |
22.Sep / 07:53 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,005 |
|
6,270 |
6,275 |
6,230 |
6,270 |
3272 |
22.Sep / 08:57 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,20 |
|
28,20 |
28,20 |
28,20 |
28,20 |
100 |
22.Sep / 07:30 |
| 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 |
|
0,0065 |
0,0065 |
0,0065 |
0,0095 |
30 |
18.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,07 |
|
14,835 |
14,855 |
14,780 |
14,780 |
3676 |
22.Sep / 09:00 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,055 |
|
8,330 |
8,445 |
8,330 |
8,445 |
914 |
22.Sep / 08:57 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,02 |
|
36,02 |
36,42 |
35,34 |
36,14 |
8131 |
21.Sep / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-0,20 |
|
50,20 |
50,50 |
50,20 |
50,20 |
121 |
22.Sep / 08:45 |
| UNITED LABELS O.N. |
TRADE |
|
-0,012 |
|
0,952 |
0,998 |
0,952 |
0,960 |
2028 |
21.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,04 |
|
27,04 |
27,14 |
26,84 |
27,14 |
2533 |
22.Sep / 08:50 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,20 |
|
66,80 |
68,60 |
66,00 |
66,80 |
662 |
21.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,20 |
|
30,96 |
30,96 |
30,72 |
30,96 |
499 |
22.Sep / 08:38 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
14,30 |
14,40 |
14,30 |
14,40 |
510 |
22.Sep / 08:00 |
| VISCOM SE O.N. |
TRADE |
|
+0,06 |
|
5,02 |
5,28 |
5,02 |
5,20 |
3849 |
21.Sep / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,06 |
|
2,89 |
2,89 |
2,89 |
2,89 |
329 |
22.Sep / 08:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,15 |
|
75,80 |
76,10 |
75,30 |
75,30 |
6275 |
22.Sep / 09:00 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,34 |
|
75,26 |
75,40 |
74,80 |
74,80 |
8588 |
22.Sep / 09:00 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,165 |
|
3,725 |
3,725 |
3,460 |
3,460 |
119 |
22.Sep / 08:00 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,17 |
|
17,63 |
17,63 |
17,40 |
17,43 |
90590 |
22.Sep / 09:00 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,75 |
|
53,60 |
53,60 |
53,05 |
53,20 |
1605 |
22.Sep / 08:57 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,30 |
|
86,55 |
87,35 |
86,55 |
87,35 |
630 |
22.Sep / 08:35 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,05 |
|
23,90 |
24,35 |
23,80 |
23,90 |
4018 |
21.Sep / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,55 |
|
7,20 |
7,75 |
7,20 |
7,75 |
1 |
21.Sep / 17:31 |
| WASHTEC AG O.N. |
TRADE |
|
+0,30 |
|
35,60 |
35,60 |
35,60 |
35,60 |
17 |
22.Sep / 08:45 |
| |
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 |
|
-0,05 |
|
11,80 |
12,30 |
11,80 |
11,90 |
2496 |
21.Sep / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
22.Sep / 08:39 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,014 |
|
0,2110 |
0,2390 |
0,1685 |
0,1860 |
20772 |
21.Sep / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,08 |
|
14,30 |
14,30 |
14,30 |
14,30 |
50 |
22.Sep / 08:48 |
| YOC AG O.N. |
TRADE |
|
+0,20 |
|
4,41 |
4,79 |
4,41 |
4,58 |
382 |
21.Sep / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,015 |
|
0,196 |
0,196 |
0,196 |
0,196 |
0 |
22.Sep / 08:39 |
| ZALANDO SE |
TRADE |
|
0 |
|
21,67 |
21,69 |
21,52 |
21,59 |
2028 |
22.Sep / 08:55 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
42,30 |
42,30 |
42,30 |
42,30 |
1 |
22.Sep / 07:31 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
