| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
24,00 |
24,05 |
23,90 |
23,95 |
1404 |
30.Sep / 17:17 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,04 |
|
7,96 |
7,96 |
7,96 |
8,00 |
5 |
29.Sep / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,018 |
|
0,998 |
0,998 |
0,954 |
0,954 |
1564 |
30.Sep / 15:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,845 |
1,845 |
1,830 |
1,830 |
9180 |
30.Sep / 17:11 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,40 |
6,40 |
6,15 |
6,25 |
1012 |
30.Sep / 17:23 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
1,60 |
1,60 |
1,60 |
1,60 |
10 |
30.Sep / 11:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
 |
+1,80 |
|
54,80 |
57,10 |
54,80 |
57,10 |
415 |
30.Sep / 17:42 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,75 |
|
146,05 |
147,15 |
145,10 |
145,10 |
7315 |
30.Sep / 17:49 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,30 |
|
21,80 |
22,00 |
21,70 |
21,70 |
442 |
30.Sep / 13:50 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
30.Sep / 06:58 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,24 |
|
36,70 |
38,38 |
36,63 |
37,97 |
84354 |
30.Sep / 17:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,02 |
|
3,34 |
3,34 |
3,34 |
3,30 |
301 |
29.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,40 |
|
67,80 |
69,40 |
67,80 |
68,20 |
646 |
30.Sep / 16:07 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
12,90 |
13,00 |
12,90 |
13,00 |
483 |
30.Sep / 16:37 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
14,20 |
14,35 |
13,35 |
14,30 |
22384 |
30.Sep / 17:28 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-7,30 |
|
425,30 |
425,90 |
415,90 |
416,90 |
25243 |
30.Sep / 17:49 |
| |
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 |
|
-0,06 |
|
16,98 |
16,98 |
16,24 |
16,36 |
4091 |
30.Sep / 17:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,40 |
|
82,60 |
82,60 |
81,00 |
82,40 |
929 |
30.Sep / 17:09 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,25 |
|
14,10 |
14,35 |
14,10 |
14,30 |
9874 |
30.Sep / 17:25 |
| AURUBIS AG |
TRADE |
|
-1,60 |
|
162,70 |
163,60 |
159,70 |
160,40 |
1881 |
30.Sep / 17:47 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,32 |
|
18,13 |
18,17 |
17,56 |
17,66 |
13749 |
30.Sep / 17:44 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,05 |
|
1,89 |
2,07 |
1,89 |
1,93 |
2025 |
30.Sep / 16:51 |
| BASF SE NA O.N. |
TRADE |
|
+0,32 |
|
50,290 |
50,790 |
49,855 |
50,260 |
69407 |
30.Sep / 17:41 |
| BASLER AG O.N. |
TRADE |
|
+0,40 |
|
24,15 |
24,50 |
24,00 |
24,40 |
4282 |
30.Sep / 17:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,10 |
|
6,48 |
6,48 |
6,48 |
6,48 |
810 |
30.Sep / 17:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,48 |
|
55,10 |
56,38 |
54,36 |
55,46 |
105308 |
30.Sep / 17:51 |
| BAYER AG NA O.N. |
TRADE |
|
-1,16 |
|
49,12 |
49,67 |
47,85 |
47,91 |
113615 |
30.Sep / 17:50 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,16 |
|
8,20 |
8,44 |
8,20 |
8,44 |
149 |
30.Sep / 17:17 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,075 |
|
2,520 |
2,595 |
2,490 |
2,490 |
8744 |
30.Sep / 17:36 |
| BECHTLE AG O.N. |
TRADE |
|
+0,08 |
|
34,84 |
34,88 |
34,24 |
34,72 |
4971 |
30.Sep / 17:38 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,66 |
|
77,78 |
78,74 |
77,02 |
77,02 |
17070 |
30.Sep / 17:48 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,04 |
|
5,64 |
5,72 |
5,62 |
5,72 |
24642 |
30.Sep / 17:36 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,04 |
|
8,88 |
8,88 |
8,70 |
8,70 |
1355 |
30.Sep / 17:45 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,01 |
|
2,94 |
3,12 |
2,94 |
3,01 |
885 |
30.Sep / 15:57 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,20 |
|
45,30 |
45,80 |
45,10 |
45,40 |
3443 |
30.Sep / 17:49 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,07 |
|
2,32 |
2,32 |
2,30 |
2,30 |
9390 |
30.Sep / 17:24 |
| BILFINGER SE O.N. |
TRADE |
|
-0,10 |
|
56,65 |
57,30 |
55,95 |
56,25 |
28548 |
30.Sep / 17:50 |
| |
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 |
|
3,220 |
3,220 |
3,150 |
3,195 |
28376 |
30.Sep / 17:44 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,01 |
|
2,81 |
2,92 |
2,78 |
2,85 |
821 |
30.Sep / 17:28 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,004 |
|
0,532 |
0,550 |
0,512 |
0,548 |
39548 |
30.Sep / 15:43 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,12 |
|
59,26 |
59,74 |
59,12 |
59,44 |
1206 |
30.Sep / 17:10 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,60 |
|
21,20 |
21,20 |
20,60 |
20,80 |
10984 |
30.Sep / 17:15 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
30.Sep / 17:16 |
| CANCOM SE O.N. |
TRADE |
|
-0,15 |
|
22,65 |
22,65 |
22,35 |
22,40 |
923 |
30.Sep / 17:33 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,50 |
|
31,62 |
31,82 |
30,96 |
30,98 |
9250 |
30.Sep / 17:50 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,245 |
|
4,080 |
4,515 |
4,080 |
4,345 |
17847 |
30.Sep / 17:26 |
| CENIT AG O.N. |
TRADE |
|
+0,04 |
|
8,92 |
8,98 |
8,62 |
8,96 |
3251 |
30.Sep / 16:11 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,00 |
|
107,20 |
108,20 |
107,00 |
108,20 |
1822 |
30.Sep / 16:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0055 |
|
0,0090 |
0,0090 |
0,0090 |
0,0145 |
500 |
29.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-1,34 |
|
41,61 |
41,90 |
40,22 |
40,24 |
182885 |
30.Sep / 17:51 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,08 |
|
68,94 |
68,94 |
67,12 |
67,40 |
8965 |
30.Sep / 17:49 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,30 |
60,40 |
60,20 |
60,20 |
3433 |
30.Sep / 15:54 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-3,80 |
|
56,65 |
56,95 |
48,40 |
52,60 |
212482 |
30.Sep / 17:51 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,43 |
|
42,49 |
42,60 |
41,81 |
41,81 |
28514 |
30.Sep / 17:50 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,60 |
|
25,80 |
26,60 |
25,80 |
26,40 |
222 |
29.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,24 |
|
36,55 |
36,63 |
36,30 |
36,30 |
8300 |
30.Sep / 17:41 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,22 |
2,24 |
2,10 |
2,20 |
12771 |
30.Sep / 17:27 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,03 |
|
0,394 |
0,400 |
0,368 |
0,366 |
16234 |
29.Sep / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,20 |
|
39,60 |
39,60 |
39,25 |
39,25 |
378 |
30.Sep / 14:23 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,135 |
|
31,985 |
32,200 |
31,610 |
31,725 |
140453 |
30.Sep / 17:47 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,40 |
|
289,20 |
291,30 |
285,80 |
286,00 |
8444 |
30.Sep / 17:29 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,02 |
|
17,66 |
17,80 |
17,50 |
17,80 |
1469 |
30.Sep / 17:38 |
| DHL AG |
TRADE |
|
-0,12 |
|
57,28 |
57,98 |
56,82 |
56,82 |
59290 |
30.Sep / 17:43 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,40 |
|
15,96 |
16,08 |
15,42 |
15,58 |
29100 |
30.Sep / 17:41 |
| DEUTZ AG O.N. |
TRADE |
|
-0,09 |
|
11,39 |
11,55 |
11,14 |
11,23 |
116054 |
30.Sep / 17:50 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,025 |
|
1,605 |
1,660 |
1,555 |
1,590 |
5324 |
30.Sep / 17:45 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,30 |
8,30 |
8,25 |
8,25 |
700 |
29.Sep / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,80 |
|
47,50 |
47,50 |
46,60 |
46,70 |
1390 |
30.Sep / 17:45 |
| HOENLE AG O.N. |
TRADE |
|
-0,12 |
|
7,52 |
7,56 |
7,50 |
7,50 |
2052 |
30.Sep / 16:43 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,18 |
|
45,36 |
46,29 |
45,29 |
45,48 |
13404 |
30.Sep / 17:39 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,00 |
|
91,20 |
92,40 |
90,20 |
92,40 |
250 |
30.Sep / 17:24 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,60 |
|
120,00 |
121,00 |
119,60 |
120,60 |
466 |
30.Sep / 17:29 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
19,48 |
19,66 |
19,24 |
19,48 |
8837 |
30.Sep / 17:19 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,065 |
|
1,525 |
1,590 |
1,525 |
1,555 |
31598 |
30.Sep / 17:08 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,024 |
|
3,150 |
3,150 |
3,074 |
3,082 |
81375 |
30.Sep / 17:47 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
12,00 |
12,00 |
11,90 |
11,90 |
517 |
30.Sep / 10:19 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,27 |
|
26,52 |
26,53 |
26,11 |
26,14 |
308071 |
30.Sep / 17:51 |
| DUERR AG O.N. |
TRADE |
|
-0,26 |
|
17,30 |
17,42 |
16,86 |
16,96 |
8547 |
30.Sep / 17:28 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-1,80 |
|
72,30 |
72,55 |
69,65 |
70,30 |
15648 |
30.Sep / 17:50 |
| E.ON SE NA O.N. |
TRADE |
|
-0,07 |
|
16,960 |
17,215 |
16,805 |
16,885 |
248416 |
30.Sep / 17:50 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,37 |
|
12,57 |
12,76 |
12,43 |
12,76 |
47513 |
30.Sep / 17:51 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,20 |
|
6,95 |
6,95 |
6,95 |
6,70 |
3 |
29.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,80 |
13,80 |
13,80 |
13,80 |
0 |
30.Sep / 17:31 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+3,80 |
|
152,60 |
156,00 |
152,60 |
156,00 |
1766 |
30.Sep / 17:48 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,01 |
|
5,23 |
5,23 |
5,11 |
5,18 |
7671 |
30.Sep / 17:29 |
| ELUMEO SE |
TRADE |
|
0 |
|
2,26 |
2,26 |
2,12 |
2,18 |
1100 |
28.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,03 |
|
0,998 |
1,015 |
0,970 |
0,980 |
7596 |
30.Sep / 13:24 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
68,20 |
68,80 |
68,00 |
68,00 |
160 |
30.Sep / 17:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,15 |
|
24,15 |
25,10 |
24,15 |
24,50 |
5084 |
30.Sep / 17:40 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,41 |
|
19,95 |
20,42 |
19,85 |
20,28 |
112370 |
30.Sep / 17:47 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,10 |
|
2,992 |
3,136 |
2,958 |
3,078 |
312674 |
30.Sep / 17:45 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,58 |
2,58 |
2,56 |
2,56 |
0 |
30.Sep / 17:31 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,20 |
10,20 |
10,20 |
10,30 |
1 |
29.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,55 |
|
38,35 |
38,95 |
38,25 |
38,80 |
10333 |
30.Sep / 17:42 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
53,00 |
54,00 |
53,00 |
53,50 |
472 |
30.Sep / 17:35 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,24 |
|
29,98 |
29,98 |
29,20 |
29,30 |
7991 |
30.Sep / 17:46 |
| FORIS AG |
TRADE |
|
0 |
|
2,96 |
2,96 |
2,96 |
2,98 |
620 |
29.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
11,10 |
11,10 |
11,10 |
11,10 |
60 |
30.Sep / 11:38 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,35 |
|
64,00 |
64,40 |
63,50 |
63,50 |
971 |
30.Sep / 17:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,40 |
|
62,40 |
62,95 |
61,60 |
61,70 |
1584 |
30.Sep / 16:44 |
| FREENET AG NA O.N. |
TRADE |
|
-0,16 |
|
23,02 |
23,16 |
22,70 |
22,82 |
109002 |
30.Sep / 17:41 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,31 |
|
39,22 |
39,90 |
39,22 |
39,67 |
32308 |
30.Sep / 17:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,14 |
|
3,50 |
3,92 |
3,42 |
3,80 |
490 |
30.Sep / 09:49 |
| FUCHS SE NA ST O.N. |
TRADE |
|
0 |
|
36,95 |
37,30 |
36,80 |
36,80 |
4741 |
30.Sep / 17:43 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,14 |
|
43,18 |
43,36 |
43,10 |
43,24 |
5469 |
30.Sep / 17:23 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,03 |
|
0,364 |
0,438 |
0,331 |
0,372 |
1262 |
30.Sep / 17:20 |
| GEA GROUP AG |
TRADE |
|
-0,85 |
|
66,90 |
66,90 |
66,10 |
66,15 |
1753 |
30.Sep / 17:35 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
30.Sep / 17:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+1,32 |
|
27,54 |
29,60 |
27,48 |
28,88 |
40690 |
30.Sep / 17:49 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
14,00 |
14,05 |
13,95 |
14,00 |
2905 |
30.Sep / 17:44 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,15 |
|
25,50 |
25,60 |
24,80 |
25,30 |
4392 |
30.Sep / 16:56 |
| GIGASET AG O.N. |
TRADE |
|
-0,0008 |
|
0,0118 |
0,0118 |
0,0102 |
0,0124 |
86520 |
29.Sep / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+1,40 |
|
15,00 |
16,80 |
14,90 |
16,30 |
11547 |
30.Sep / 17:46 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,04 |
|
11,06 |
11,06 |
10,78 |
10,92 |
7252 |
30.Sep / 17:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,02 |
|
7,28 |
7,36 |
7,22 |
7,36 |
2573 |
30.Sep / 17:49 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,02 |
|
4,270 |
4,275 |
4,185 |
4,205 |
34296 |
30.Sep / 17:48 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,50 |
21,40 |
21,50 |
1474 |
30.Sep / 17:35 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-4,80 |
|
257,40 |
257,60 |
250,60 |
252,20 |
14676 |
30.Sep / 17:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,70 |
|
142,60 |
147,00 |
139,50 |
140,30 |
4309 |
30.Sep / 17:27 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
15,50 |
15,50 |
15,40 |
15,50 |
556 |
30.Sep / 17:21 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
120 |
120 |
120 |
120 |
0 |
30.Sep / 08:55 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,60 |
|
145,05 |
147,55 |
141,05 |
141,75 |
24430 |
30.Sep / 17:50 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,13 |
|
2,40 |
2,51 |
2,26 |
2,31 |
20083 |
30.Sep / 17:35 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,012 |
|
1,406 |
1,443 |
1,406 |
1,409 |
236576 |
30.Sep / 17:41 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,70 |
|
71,20 |
71,20 |
70,70 |
70,70 |
213 |
30.Sep / 15:14 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,042 |
|
2,339 |
2,368 |
2,261 |
2,363 |
198625 |
30.Sep / 17:29 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,30 |
|
68,10 |
68,50 |
67,60 |
67,60 |
870 |
30.Sep / 17:04 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,82 |
|
73,92 |
74,16 |
72,98 |
73,10 |
5009 |
30.Sep / 17:43 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,00 |
|
75,86 |
78,20 |
75,52 |
76,46 |
21373 |
30.Sep / 17:50 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,006 |
|
0,402 |
0,422 |
0,402 |
0,410 |
2570 |
30.Sep / 13:47 |
| HOCHTIEF AG |
TRADE |
|
-6,60 |
|
395,20 |
398,00 |
386,20 |
386,40 |
3205 |
30.Sep / 17:47 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,70 |
|
86,80 |
88,50 |
86,00 |
86,00 |
3121 |
30.Sep / 17:23 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,06 |
|
38,17 |
38,19 |
37,84 |
38,16 |
5131 |
30.Sep / 16:16 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-6,30 |
|
73,25 |
74,45 |
67,25 |
67,30 |
11821 |
30.Sep / 17:50 |
| INDUS HOLDING AG |
TRADE |
|
-1,00 |
|
41,65 |
41,80 |
40,65 |
40,85 |
26419 |
30.Sep / 17:43 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,15 |
|
6,65 |
6,65 |
6,65 |
6,70 |
1079 |
29.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,21 |
|
59,79 |
60,28 |
58,82 |
59,37 |
196884 |
30.Sep / 17:50 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,20 |
|
46,15 |
46,15 |
45,00 |
45,70 |
604 |
30.Sep / 16:56 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,28 |
|
6,82 |
6,82 |
6,58 |
6,58 |
611 |
30.Sep / 16:41 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,045 |
|
1,425 |
1,425 |
1,425 |
1,425 |
145 |
30.Sep / 16:56 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,001 |
|
0,290 |
0,301 |
0,290 |
0,310 |
15100 |
29.Sep / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,045 |
|
1,545 |
1,545 |
1,480 |
1,480 |
396 |
30.Sep / 16:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-2,08 |
|
33,64 |
33,64 |
30,70 |
31,40 |
55252 |
30.Sep / 17:49 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,40 |
|
25,20 |
25,60 |
25,00 |
25,60 |
2414 |
30.Sep / 17:49 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,26 |
|
41,80 |
42,34 |
40,82 |
41,78 |
13551 |
30.Sep / 17:40 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,70 |
|
62,50 |
62,50 |
61,30 |
61,30 |
991 |
30.Sep / 17:33 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,20 |
|
24,14 |
24,20 |
23,62 |
23,78 |
18462 |
30.Sep / 17:38 |
| K+S AG NA O.N. |
TRADE |
|
+0,15 |
|
15,18 |
15,43 |
15,10 |
15,36 |
20126 |
30.Sep / 16:55 |
| KAP AG INH O.N. |
TRADE |
|
+0,087 |
|
0,924 |
1,075 |
0,920 |
1,075 |
17607 |
30.Sep / 17:50 |
| |
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 |
30.Sep / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
2,06 |
2,06 |
2,06 |
2,06 |
1200 |
30.Sep / 14:44 |
| KION GROUP AG |
TRADE |
|
-0,45 |
|
40,11 |
40,51 |
39,45 |
39,67 |
8896 |
30.Sep / 17:48 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,12 |
|
3,68 |
3,68 |
3,68 |
3,68 |
275 |
30.Sep / 15:59 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,01 |
|
10,08 |
10,10 |
9,84 |
9,99 |
5422 |
30.Sep / 16:18 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,10 |
|
104,80 |
104,80 |
102,20 |
102,20 |
728 |
30.Sep / 16:38 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,12 |
|
9,13 |
9,13 |
8,89 |
8,94 |
626 |
30.Sep / 17:09 |
| KPS AG NA O.N. |
TRADE |
|
-0,016 |
|
0,244 |
0,259 |
0,232 |
0,236 |
60914 |
30.Sep / 17:44 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
108,60 |
109,40 |
106,20 |
107,00 |
2041 |
30.Sep / 17:40 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+2 |
|
890 |
890 |
864 |
880 |
10 |
30.Sep / 17:38 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+1 |
|
837 |
837 |
823 |
831 |
85 |
30.Sep / 16:10 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,20 |
|
70,60 |
70,80 |
69,90 |
70,50 |
1009 |
30.Sep / 17:43 |
| LANXESS AG |
TRADE |
|
+0,08 |
|
12,68 |
12,82 |
12,54 |
12,62 |
42269 |
30.Sep / 17:28 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,28 |
|
46,74 |
46,74 |
45,84 |
46,00 |
42113 |
30.Sep / 17:21 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
12,60 |
12,65 |
12,25 |
12,55 |
4766 |
30.Sep / 17:28 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,166 |
0,185 |
0,161 |
0,170 |
0 |
30.Sep / 17:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,45 |
|
15,90 |
16,70 |
13,55 |
15,35 |
88761 |
30.Sep / 17:48 |
| LS TELCOM AG |
TRADE |
|
-0,10 |
|
3,65 |
3,65 |
3,44 |
3,54 |
645 |
29.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
30.Sep / 06:58 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,062 |
|
7,752 |
7,810 |
7,660 |
7,682 |
383093 |
30.Sep / 17:48 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
376 |
376 |
0 |
30.Sep / 17:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,50 |
|
190,50 |
191,50 |
190,00 |
191,50 |
603 |
30.Sep / 16:44 |
| MASTERFLEX O.N. |
TRADE |
|
-0,15 |
|
13,80 |
13,80 |
13,65 |
13,65 |
400 |
30.Sep / 11:39 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,02 |
|
0,875 |
0,900 |
0,875 |
0,890 |
851 |
30.Sep / 10:07 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,14 |
|
3,06 |
3,06 |
2,96 |
2,96 |
2066 |
30.Sep / 16:19 |
| MBB SE O.N. |
TRADE |
|
+2,60 |
|
174,00 |
178,80 |
174,00 |
177,20 |
132 |
30.Sep / 16:55 |
| MEDICLIN AG |
TRADE |
|
0 |
|
5,35 |
5,35 |
5,30 |
5,35 |
3400 |
29.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,36 |
|
10,86 |
11,28 |
10,86 |
11,28 |
17715 |
30.Sep / 17:43 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,13 |
|
40,905 |
41,360 |
40,520 |
40,775 |
252409 |
30.Sep / 17:50 |
| MERCK KGAA O.N. |
TRADE |
|
-0,05 |
|
137,40 |
139,90 |
137,30 |
137,55 |
5105 |
30.Sep / 17:49 |
| META WOLF AG INH O.N. |
STG |
|
-0,16 |
|
3,68 |
3,68 |
3,52 |
3,52 |
0 |
30.Sep / 17:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,60 |
|
22,20 |
22,20 |
22,20 |
22,20 |
4 |
30.Sep / 08:00 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,04 |
|
1,070 |
1,115 |
1,070 |
1,115 |
9736 |
30.Sep / 16:26 |
| MLP SE INH. O.N. |
TRADE |
|
-0,08 |
|
9,92 |
9,94 |
9,83 |
9,84 |
22246 |
30.Sep / 17:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,30 |
|
372,10 |
380,90 |
371,40 |
375,30 |
5603 |
30.Sep / 17:50 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,12 |
|
4,16 |
4,16 |
4,16 |
4,28 |
3 |
29.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,60 |
|
508,60 |
511,80 |
502,00 |
503,00 |
13322 |
30.Sep / 17:46 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,40 |
|
24,30 |
24,75 |
24,05 |
24,75 |
15580 |
30.Sep / 17:47 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,50 |
30,50 |
30,30 |
30,30 |
211 |
30.Sep / 14:54 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,05 |
|
79,05 |
79,25 |
79,00 |
79,25 |
457 |
30.Sep / 15:22 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,15 |
|
61,65 |
61,65 |
59,15 |
60,30 |
12840 |
30.Sep / 17:29 |
| |
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 |
|
-0,10 |
|
3,39 |
3,39 |
3,39 |
3,39 |
101 |
30.Sep / 07:30 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
0 |
|
1,216 |
1,278 |
1,212 |
1,240 |
528 |
30.Sep / 17:44 |
| NORDEX SE O.N. |
TRADE |
|
+0,80 |
|
38,92 |
39,82 |
38,72 |
39,60 |
38651 |
30.Sep / 17:22 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,70 |
15,70 |
15,70 |
15,70 |
0 |
30.Sep / 17:31 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
0 |
|
17,44 |
17,46 |
17,18 |
17,36 |
7889 |
30.Sep / 16:58 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-1,80 |
|
179,80 |
182,20 |
174,60 |
176,80 |
4830 |
30.Sep / 17:36 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,06 |
|
4,60 |
4,60 |
4,60 |
4,60 |
10 |
30.Sep / 12:23 |
| OVB HOLDING AG |
STG |
|
0 |
|
17,90 |
18,60 |
17,90 |
18,60 |
0 |
30.Sep / 17:31 |
| PAION AG INH O.N. |
TRADE |
|
-0,004 |
|
0,0615 |
0,0615 |
0,0615 |
0,0615 |
1011 |
30.Sep / 13:48 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,05 |
0,05 |
0,05 |
0,05 |
0 |
30.Sep / 17:31 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,09 |
|
0,720 |
0,798 |
0,664 |
0,726 |
34758 |
30.Sep / 17:46 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,09 |
|
6,95 |
6,95 |
6,80 |
6,83 |
12513 |
30.Sep / 17:50 |
| PEARL GOLD AG INH ON |
STG |
|
+0,05 |
|
0,34 |
0,39 |
0,29 |
0,39 |
0 |
30.Sep / 17:31 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
167,40 |
167,40 |
167,40 |
167,40 |
90 |
30.Sep / 12:33 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,10 |
2,10 |
2,10 |
2,10 |
476 |
30.Sep / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,004 |
|
0,220 |
0,220 |
0,160 |
0,220 |
0 |
30.Sep / 17:16 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
30.Sep / 17:16 |
| PNE AG NA O.N. |
TRADE |
|
-0,02 |
|
7,22 |
7,24 |
7,15 |
7,18 |
2691 |
30.Sep / 16:36 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,15 |
|
25,59 |
26,29 |
25,22 |
25,67 |
67054 |
30.Sep / 17:45 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,11 |
|
8,95 |
8,99 |
8,81 |
8,88 |
9137 |
30.Sep / 17:40 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,038 |
|
3,224 |
3,276 |
3,126 |
3,200 |
38771 |
30.Sep / 16:12 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,00 |
45,10 |
45,00 |
45,10 |
3 |
30.Sep / 16:55 |
| PUMA SE |
TRADE |
|
+0,15 |
|
22,79 |
22,82 |
22,00 |
22,72 |
32195 |
30.Sep / 16:58 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,22 |
|
31,76 |
33,42 |
31,74 |
32,92 |
13658 |
30.Sep / 17:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,80 |
|
21,60 |
22,80 |
21,00 |
22,80 |
3768 |
30.Sep / 16:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
12,00 |
12,10 |
12,00 |
12,10 |
1108 |
30.Sep / 14:28 |
| RATIONAL AG |
TRADE |
|
-0,50 |
|
583,00 |
583,00 |
568,50 |
572,50 |
299 |
30.Sep / 17:50 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,01 |
1,01 |
1,01 |
1,01 |
1000 |
30.Sep / 09:06 |
| RHEINMETALL AG |
TRADE |
|
-8,20 |
|
963,80 |
974,90 |
950,40 |
954,10 |
19694 |
30.Sep / 17:49 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
14,30 |
14,60 |
14,30 |
14,60 |
117 |
30.Sep / 17:29 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,78 |
2,78 |
2,78 |
2,78 |
3000 |
30.Sep / 16:44 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,10 |
|
59,10 |
60,00 |
59,04 |
59,38 |
47889 |
30.Sep / 17:49 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,05 |
|
22,10 |
22,15 |
21,85 |
21,85 |
1863 |
30.Sep / 17:00 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,85 |
|
50,85 |
51,40 |
50,15 |
50,15 |
3336 |
30.Sep / 17:08 |
| SAP SE O.N. |
TRADE |
|
-0,34 |
|
186,12 |
186,48 |
181,10 |
185,32 |
104734 |
30.Sep / 17:50 |
| SARTORIUS AG O.N. |
TRADE |
|
-1,00 |
|
208,00 |
210,50 |
206,00 |
206,00 |
149 |
30.Sep / 17:14 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,90 |
|
261,50 |
263,00 |
257,20 |
258,40 |
1014 |
30.Sep / 17:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,15 |
|
15,30 |
15,40 |
15,00 |
15,40 |
2927 |
30.Sep / 17:50 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,40 |
|
24,60 |
25,15 |
24,60 |
24,85 |
6683 |
30.Sep / 16:36 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,04 |
|
4,31 |
4,31 |
4,30 |
4,30 |
1989 |
30.Sep / 09:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,25 |
|
67,75 |
67,75 |
66,80 |
67,45 |
18983 |
30.Sep / 17:42 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-5,50 |
|
246,00 |
247,50 |
235,50 |
242,00 |
2588 |
30.Sep / 17:36 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,10 |
|
12,95 |
12,95 |
12,95 |
12,95 |
102 |
30.Sep / 15:21 |
| SFC ENERGY AG |
TRADE |
|
+0,50 |
|
20,25 |
20,95 |
20,05 |
20,75 |
4116 |
30.Sep / 17:48 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,05 |
|
4,770 |
4,800 |
4,685 |
4,710 |
33043 |
30.Sep / 17:37 |
| SIEMENS AG NA O.N. |
TRADE |
|
-6,35 |
|
283,75 |
284,40 |
275,00 |
275,90 |
44325 |
30.Sep / 17:49 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-3,36 |
|
147,00 |
147,48 |
141,86 |
142,68 |
81293 |
30.Sep / 17:50 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,55 |
|
38,79 |
39,15 |
37,91 |
38,09 |
35760 |
30.Sep / 17:50 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+4,25 |
|
78,60 |
81,65 |
78,30 |
81,65 |
17208 |
30.Sep / 17:35 |
| SIMONA AG O.N. |
STG |
|
+4,50 |
|
73,50 |
78,50 |
73,50 |
78,50 |
1 |
30.Sep / 17:20 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,30 |
|
10,15 |
10,65 |
10,10 |
10,65 |
5653 |
30.Sep / 17:20 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,195 |
0,195 |
0,195 |
0,195 |
0 |
30.Sep / 17:31 |
| SIXT SE ST O.N. |
TRADE |
|
-0,25 |
|
69,55 |
70,15 |
69,35 |
69,35 |
6139 |
30.Sep / 17:12 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
56,50 |
57,30 |
56,50 |
56,70 |
2215 |
30.Sep / 17:45 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,15 |
|
57,85 |
60,00 |
57,55 |
59,65 |
13347 |
30.Sep / 17:40 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,20 |
|
84,80 |
85,20 |
84,80 |
87,20 |
450 |
29.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,02 |
|
2,39 |
2,39 |
2,39 |
2,41 |
1600 |
29.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 |
|
-0,14 |
|
16,78 |
16,78 |
16,38 |
16,56 |
8473 |
30.Sep / 17:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,70 |
|
98,80 |
99,90 |
98,80 |
99,90 |
350 |
30.Sep / 17:35 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,50 |
|
22,20 |
22,50 |
21,70 |
21,70 |
1723 |
30.Sep / 17:38 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,44 |
|
36,52 |
36,52 |
35,16 |
35,74 |
1527 |
30.Sep / 17:39 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
3,81 |
3,95 |
3,75 |
3,95 |
855 |
29.Sep / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,06 |
|
13,08 |
13,26 |
12,98 |
13,18 |
29547 |
30.Sep / 17:27 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+2,50 |
|
71,80 |
73,95 |
71,20 |
73,85 |
10609 |
30.Sep / 17:46 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
7,20 |
7,25 |
7,20 |
7,20 |
533 |
30.Sep / 15:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,64 |
|
93,64 |
93,64 |
92,00 |
92,00 |
1279 |
30.Sep / 17:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,02 |
|
1,055 |
1,055 |
1,045 |
1,055 |
20958 |
30.Sep / 17:34 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,29 |
|
11,35 |
11,44 |
11,00 |
11,09 |
18351 |
30.Sep / 17:50 |
| TAKKT AG O.N. |
TRADE |
|
-0,02 |
|
3,080 |
3,115 |
3,010 |
3,020 |
17192 |
30.Sep / 17:23 |
| TALANX AG NA O.N. |
TRADE |
|
-3,50 |
|
119,40 |
120,30 |
116,50 |
116,50 |
3416 |
30.Sep / 17:45 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,096 |
0,096 |
0,096 |
0,096 |
0 |
30.Sep / 14:21 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,12 |
|
6,085 |
6,205 |
6,005 |
6,175 |
96180 |
30.Sep / 17:23 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,55 |
|
29,00 |
29,30 |
28,60 |
28,60 |
7548 |
30.Sep / 16:20 |
| 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 |
|
-0,006 |
|
0,0065 |
0,0065 |
0,0065 |
0,0065 |
191 |
30.Sep / 10:48 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,055 |
|
14,625 |
14,745 |
14,415 |
14,580 |
94321 |
30.Sep / 17:50 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,315 |
|
8,345 |
8,775 |
8,345 |
8,730 |
31814 |
30.Sep / 17:45 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,12 |
|
35,40 |
35,90 |
35,24 |
35,24 |
4808 |
30.Sep / 17:11 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+1,00 |
|
47,70 |
48,55 |
46,75 |
47,80 |
5046 |
30.Sep / 17:41 |
| UNITED LABELS O.N. |
TRADE |
|
-0,02 |
|
0,950 |
0,964 |
0,890 |
0,890 |
2989 |
30.Sep / 14:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,62 |
|
25,04 |
25,04 |
24,20 |
24,30 |
10667 |
30.Sep / 16:46 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,00 |
|
69,80 |
69,80 |
69,80 |
69,80 |
1 |
30.Sep / 17:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,70 |
|
28,36 |
28,54 |
27,60 |
27,76 |
26639 |
30.Sep / 17:29 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,30 |
|
13,80 |
13,80 |
13,30 |
13,35 |
8138 |
30.Sep / 17:29 |
| VISCOM SE O.N. |
TRADE |
|
-0,08 |
|
5,06 |
5,08 |
5,06 |
5,08 |
855 |
30.Sep / 15:51 |
| FAMICORD AG |
TRADE |
|
+0,08 |
|
2,89 |
3,04 |
2,89 |
3,04 |
46 |
30.Sep / 16:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,60 |
|
71,95 |
72,70 |
70,65 |
70,90 |
11991 |
30.Sep / 17:47 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,78 |
|
71,48 |
72,48 |
70,54 |
70,62 |
48173 |
30.Sep / 17:50 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,11 |
|
3,575 |
3,575 |
3,350 |
3,350 |
375 |
30.Sep / 15:29 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,44 |
|
17,545 |
17,605 |
16,980 |
17,020 |
506535 |
30.Sep / 17:50 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,75 |
|
53,80 |
54,10 |
52,35 |
52,85 |
4161 |
30.Sep / 17:45 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,50 |
|
88,15 |
90,75 |
88,10 |
89,70 |
2676 |
30.Sep / 17:07 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,20 |
|
24,45 |
24,45 |
23,85 |
23,95 |
5121 |
30.Sep / 17:35 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
7,80 |
8,00 |
7,80 |
7,80 |
0 |
30.Sep / 17:31 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
34,40 |
34,50 |
33,80 |
34,30 |
5567 |
30.Sep / 17:42 |
| |
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 |
|
-0,45 |
|
12,30 |
12,30 |
11,95 |
11,95 |
407 |
30.Sep / 17:45 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
30.Sep / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,046 |
|
0,238 |
0,280 |
0,231 |
0,280 |
50067 |
30.Sep / 16:56 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,16 |
|
13,58 |
13,78 |
13,36 |
13,44 |
19338 |
30.Sep / 17:28 |
| YOC AG O.N. |
TRADE |
|
-0,13 |
|
4,10 |
4,10 |
4,02 |
4,02 |
4841 |
30.Sep / 14:23 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,01 |
|
0,145 |
0,177 |
0,117 |
0,120 |
0 |
30.Sep / 17:31 |
| ZALANDO SE |
TRADE |
|
+0,88 |
|
22,13 |
22,78 |
21,52 |
22,73 |
170769 |
30.Sep / 17:47 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+3,20 |
|
38,70 |
41,50 |
38,50 |
41,50 |
1951 |
30.Sep / 17:41 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
