| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,20 |
|
24,05 |
24,15 |
23,85 |
24,10 |
3095 |
02.Okt / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,06 |
|
8,06 |
8,06 |
8,06 |
8,00 |
1 |
02.Okt / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,044 |
|
0,984 |
0,992 |
0,952 |
0,960 |
17976 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,005 |
|
1,820 |
1,840 |
1,790 |
1,795 |
12952 |
02.Okt / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,05 |
|
6,15 |
6,15 |
6,15 |
6,20 |
3 |
02.Okt / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,01 |
|
1,65 |
1,71 |
1,64 |
1,69 |
45 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,00 |
|
57,90 |
58,30 |
56,50 |
56,80 |
800 |
02.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,00 |
|
141,95 |
145,40 |
139,30 |
144,25 |
45399 |
02.Okt / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,30 |
|
22,00 |
22,00 |
22,00 |
21,90 |
130 |
02.Okt / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
03.Okt / 06:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,29 |
|
37,06 |
39,64 |
37,02 |
39,43 |
197094 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,06 |
|
3,12 |
3,28 |
3,12 |
3,16 |
101 |
02.Okt / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
68,20 |
68,60 |
68,00 |
68,20 |
683 |
02.Okt / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
13,10 |
13,10 |
13,10 |
13,00 |
725 |
02.Okt / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,30 |
|
14,05 |
14,55 |
14,00 |
14,20 |
1496 |
02.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+5,00 |
|
411,60 |
419,00 |
410,00 |
417,60 |
31566 |
02.Okt / 22:25 |
| |
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 |
|
16,30 |
16,54 |
15,64 |
15,98 |
13547 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,50 |
|
82,50 |
83,90 |
82,00 |
83,20 |
3524 |
02.Okt / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,05 |
|
14,15 |
14,15 |
13,95 |
13,95 |
3353 |
02.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
+4,70 |
|
153,40 |
157,60 |
153,40 |
157,10 |
3672 |
02.Okt / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,87 |
|
17,49 |
17,56 |
15,79 |
16,40 |
192042 |
02.Okt / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,05 |
|
1,875 |
1,875 |
1,875 |
1,925 |
511 |
02.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,345 |
|
49,33 |
50,24 |
49,25 |
50,16 |
76964 |
02.Okt / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,50 |
|
24,20 |
24,70 |
24,10 |
24,45 |
7715 |
02.Okt / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,06 |
|
6,26 |
6,50 |
6,26 |
6,40 |
21 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,30 |
|
54,98 |
55,18 |
54,12 |
54,62 |
130031 |
02.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,39 |
|
45,31 |
45,71 |
44,58 |
45,02 |
179761 |
02.Okt / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,32 |
|
8,44 |
8,98 |
8,22 |
8,56 |
1048 |
02.Okt / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,005 |
|
2,585 |
2,625 |
2,465 |
2,595 |
8319 |
02.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,04 |
|
34,52 |
35,00 |
33,90 |
34,54 |
24281 |
02.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,60 |
|
76,30 |
76,30 |
75,14 |
75,46 |
13684 |
02.Okt / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
0 |
|
5,76 |
5,86 |
5,76 |
5,82 |
33969 |
02.Okt / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,12 |
|
8,44 |
8,54 |
8,32 |
8,58 |
519 |
02.Okt / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,03 |
|
3,12 |
3,12 |
3,00 |
3,05 |
564 |
02.Okt / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-1,50 |
|
45,10 |
45,10 |
43,10 |
43,80 |
11728 |
02.Okt / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,06 |
|
2,37 |
2,37 |
2,27 |
2,31 |
277 |
02.Okt / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,75 |
|
56,45 |
56,90 |
55,95 |
56,65 |
18123 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,04 |
|
3,130 |
3,165 |
3,105 |
3,115 |
33253 |
02.Okt / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,01 |
|
2,90 |
2,90 |
2,76 |
2,91 |
5062 |
02.Okt / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,046 |
|
0,491 |
0,491 |
0,451 |
0,458 |
112647 |
02.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,16 |
|
58,84 |
59,40 |
58,58 |
58,66 |
2353 |
02.Okt / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,45 |
|
19,70 |
19,70 |
19,10 |
19,40 |
9841 |
02.Okt / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
02.Okt / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
22,80 |
22,85 |
22,40 |
22,50 |
2980 |
02.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,06 |
|
31,06 |
31,38 |
30,64 |
31,14 |
10739 |
02.Okt / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,155 |
|
4,230 |
4,400 |
4,230 |
4,375 |
13765 |
02.Okt / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,10 |
|
8,72 |
8,96 |
8,72 |
8,86 |
1506 |
02.Okt / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
108,20 |
110,40 |
108,20 |
108,40 |
5625 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,012 |
0,012 |
0,012 |
0,013 |
10 |
01.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,32 |
|
39,20 |
39,35 |
38,13 |
39,08 |
228774 |
02.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,38 |
|
68,00 |
68,72 |
67,36 |
68,14 |
13251 |
02.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
+0,20 |
|
60,30 |
60,50 |
60,20 |
60,40 |
6918 |
02.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,40 |
|
53,85 |
55,70 |
53,40 |
55,15 |
32787 |
02.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,92 |
|
41,54 |
41,87 |
40,39 |
40,76 |
64734 |
02.Okt / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
26,60 |
26,60 |
26,60 |
26,20 |
3 |
01.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,23 |
|
36,28 |
36,63 |
36,26 |
36,70 |
4039 |
02.Okt / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,12 |
2,22 |
2,12 |
2,18 |
1046 |
02.Okt / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,05 |
|
0,348 |
0,350 |
0,286 |
0,326 |
3576 |
02.Okt / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-1,05 |
|
37,75 |
37,90 |
37,40 |
37,55 |
3631 |
02.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,18 |
|
31,105 |
31,360 |
30,410 |
31,035 |
371754 |
02.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,50 |
|
286,80 |
291,30 |
286,40 |
288,10 |
6830 |
02.Okt / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,40 |
|
17,06 |
17,38 |
17,06 |
17,00 |
8517 |
02.Okt / 22:25 |
| DHL AG |
TRADE |
|
+1,36 |
|
55,64 |
57,10 |
55,62 |
56,88 |
47198 |
02.Okt / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
15,58 |
15,60 |
15,40 |
15,40 |
12420 |
02.Okt / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,13 |
|
10,96 |
11,34 |
10,96 |
11,08 |
259766 |
02.Okt / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,06 |
|
1,495 |
1,590 |
1,400 |
1,445 |
5066 |
02.Okt / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,05 |
|
8,20 |
8,20 |
8,20 |
8,20 |
600 |
02.Okt / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
46,80 |
46,90 |
46,70 |
46,80 |
5839 |
02.Okt / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,14 |
|
7,52 |
7,52 |
7,46 |
7,54 |
2682 |
02.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,52 |
|
43,39 |
43,90 |
42,68 |
43,06 |
22431 |
02.Okt / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,60 |
|
90,60 |
91,20 |
89,00 |
89,80 |
343 |
02.Okt / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-2,60 |
|
118,80 |
119,40 |
115,80 |
116,80 |
1523 |
02.Okt / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,12 |
|
19,16 |
19,18 |
19,00 |
19,08 |
9241 |
02.Okt / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,09 |
|
1,530 |
1,530 |
1,375 |
1,440 |
1747 |
02.Okt / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,004 |
|
3,048 |
3,060 |
2,970 |
3,056 |
195458 |
02.Okt / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,90 |
|
12,00 |
12,30 |
11,30 |
11,80 |
850 |
02.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,54 |
|
26,07 |
26,76 |
26,04 |
26,59 |
264537 |
02.Okt / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,08 |
|
16,52 |
16,86 |
16,52 |
16,62 |
21972 |
02.Okt / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,35 |
|
68,85 |
68,85 |
67,75 |
68,45 |
31842 |
02.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,30 |
|
16,765 |
17,165 |
16,680 |
17,040 |
198500 |
02.Okt / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,20 |
|
12,39 |
12,53 |
12,21 |
12,38 |
26125 |
02.Okt / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,25 |
|
6,55 |
6,65 |
6,40 |
6,55 |
1253 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
02.Okt / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+5,00 |
|
156,80 |
161,20 |
156,80 |
160,80 |
3990 |
02.Okt / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,09 |
|
5,01 |
5,16 |
4,98 |
5,02 |
4892 |
02.Okt / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,08 |
|
2,12 |
2,12 |
2,12 |
2,20 |
3 |
02.Okt / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
0 |
|
0,952 |
0,998 |
0,952 |
0,946 |
1355 |
02.Okt / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
68,00 |
68,60 |
68,00 |
68,40 |
308 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,40 |
|
24,05 |
24,95 |
23,80 |
24,55 |
11344 |
02.Okt / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,02 |
|
20,62 |
20,74 |
20,48 |
20,66 |
128154 |
02.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,122 |
|
3,074 |
3,074 |
2,902 |
2,936 |
322109 |
02.Okt / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,54 |
2,56 |
2,54 |
2,56 |
0 |
02.Okt / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,10 |
10,10 |
10,10 |
10,30 |
1 |
02.Okt / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,25 |
|
37,75 |
38,10 |
37,55 |
37,60 |
5870 |
02.Okt / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54,00 |
54,00 |
54,00 |
54,50 |
65 |
02.Okt / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,86 |
|
28,18 |
28,38 |
27,00 |
27,34 |
86671 |
02.Okt / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
2,96 |
2,96 |
2,96 |
2,96 |
420 |
01.Okt / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
11,10 |
11,10 |
11,05 |
11,10 |
384 |
02.Okt / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,10 |
|
64,45 |
64,50 |
63,30 |
64,00 |
4144 |
02.Okt / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,60 |
|
60,95 |
62,50 |
60,95 |
62,00 |
4119 |
02.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,06 |
|
22,88 |
22,98 |
22,42 |
22,84 |
129951 |
02.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,29 |
|
39,89 |
39,89 |
39,26 |
39,59 |
6593 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,22 |
|
3,84 |
3,90 |
3,40 |
3,54 |
2782 |
02.Okt / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,35 |
|
36,75 |
37,05 |
36,55 |
37,00 |
4410 |
02.Okt / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,02 |
|
42,48 |
42,94 |
42,46 |
42,74 |
14311 |
02.Okt / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,067 |
|
0,368 |
0,416 |
0,331 |
0,378 |
203 |
02.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,45 |
|
66,05 |
66,70 |
65,80 |
66,60 |
2357 |
02.Okt / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
545 |
545 |
0 |
02.Okt / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,30 |
|
27,72 |
28,02 |
27,12 |
27,54 |
8610 |
02.Okt / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,60 |
|
13,80 |
14,30 |
13,55 |
14,05 |
2219 |
02.Okt / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,25 |
|
26,20 |
26,80 |
26,05 |
26,45 |
17438 |
02.Okt / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0022 |
|
0,0146 |
0,0146 |
0,0102 |
0,0124 |
8847 |
02.Okt / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,40 |
|
14,90 |
14,90 |
14,20 |
14,30 |
2416 |
02.Okt / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,30 |
|
10,56 |
10,80 |
10,36 |
10,34 |
40459 |
02.Okt / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,14 |
|
7,34 |
7,46 |
7,14 |
7,40 |
4569 |
02.Okt / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,125 |
|
4,190 |
4,195 |
4,010 |
4,065 |
151485 |
02.Okt / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,60 |
21,50 |
21,60 |
313 |
02.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+4,20 |
|
251,20 |
256,80 |
249,20 |
255,80 |
20553 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,90 |
|
139,30 |
142,20 |
138,40 |
141,00 |
249 |
02.Okt / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
15,30 |
15,30 |
14,85 |
15,00 |
2909 |
02.Okt / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
131 |
131 |
129 |
129 |
0 |
02.Okt / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,80 |
|
146,15 |
148,70 |
143,85 |
148,30 |
20834 |
02.Okt / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,02 |
|
2,31 |
2,39 |
2,31 |
2,34 |
2378 |
02.Okt / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,021 |
|
1,414 |
1,430 |
1,392 |
1,405 |
335455 |
02.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,50 |
|
69,80 |
70,10 |
69,80 |
70,40 |
30 |
02.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,057 |
|
2,428 |
2,475 |
2,314 |
2,360 |
388571 |
02.Okt / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,60 |
|
66,10 |
66,70 |
65,85 |
66,45 |
1647 |
02.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,22 |
|
71,96 |
72,50 |
71,68 |
72,38 |
6344 |
02.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,04 |
|
77,82 |
81,02 |
77,82 |
79,38 |
79373 |
02.Okt / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,022 |
|
0,402 |
0,430 |
0,402 |
0,382 |
4990 |
02.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+10,40 |
|
399,80 |
409,40 |
397,20 |
405,80 |
5845 |
02.Okt / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,40 |
|
83,40 |
86,20 |
83,40 |
84,00 |
527 |
02.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,16 |
|
38,17 |
38,17 |
37,89 |
38,01 |
2148 |
02.Okt / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,55 |
|
68,80 |
69,70 |
67,25 |
68,50 |
10208 |
02.Okt / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+1,05 |
|
40,05 |
41,60 |
40,05 |
41,10 |
13079 |
02.Okt / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,20 |
|
6,50 |
6,50 |
6,50 |
6,70 |
150 |
02.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+4,60 |
|
60,08 |
64,79 |
59,92 |
64,63 |
671537 |
02.Okt / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,10 |
|
44,60 |
45,05 |
44,25 |
44,90 |
1194 |
02.Okt / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
6,44 |
6,46 |
6,34 |
6,34 |
3766 |
02.Okt / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,07 |
|
1,305 |
1,455 |
1,305 |
1,425 |
6425 |
02.Okt / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,280 |
0,280 |
0,280 |
0,308 |
140 |
01.Okt / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,025 |
|
1,575 |
1,575 |
1,455 |
1,520 |
443 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,18 |
|
32,12 |
32,50 |
31,90 |
32,28 |
16763 |
02.Okt / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
25,60 |
26,00 |
25,60 |
25,80 |
1281 |
02.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+2,18 |
|
41,64 |
43,98 |
41,64 |
43,96 |
22386 |
02.Okt / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,10 |
|
60,40 |
61,00 |
59,90 |
60,40 |
2845 |
02.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,46 |
|
23,50 |
23,70 |
22,60 |
22,92 |
46803 |
02.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,12 |
|
15,05 |
15,31 |
14,92 |
15,19 |
31610 |
02.Okt / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
+0,271 |
|
1,035 |
1,500 |
0,862 |
1,320 |
129008 |
02.Okt / 22:25 |
| |
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 |
02.Okt / 11:57 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,14 |
2,14 |
2,14 |
2,08 |
1 |
01.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-2,92 |
|
38,85 |
39,76 |
35,20 |
35,81 |
95275 |
02.Okt / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,08 |
|
3,66 |
3,66 |
3,62 |
3,62 |
1480 |
02.Okt / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,18 |
|
9,75 |
9,90 |
9,40 |
9,62 |
7335 |
02.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,75 |
|
102,10 |
102,10 |
97,65 |
99,35 |
4280 |
02.Okt / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,07 |
|
8,88 |
8,89 |
8,82 |
8,97 |
352 |
02.Okt / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,009 |
|
0,248 |
0,248 |
0,231 |
0,240 |
40195 |
02.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,80 |
|
105,20 |
106,20 |
104,80 |
105,40 |
2810 |
02.Okt / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+6,00 |
|
860 |
880 |
856 |
868 |
120 |
02.Okt / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-24,00 |
|
834 |
846 |
811 |
818 |
258 |
02.Okt / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-2,30 |
|
68,70 |
70,40 |
66,10 |
66,50 |
4874 |
02.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
-0,33 |
|
12,59 |
12,64 |
12,03 |
12,18 |
93553 |
02.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,28 |
|
45,18 |
45,64 |
44,72 |
45,26 |
96073 |
02.Okt / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,15 |
|
12,35 |
12,35 |
12,00 |
12,10 |
19441 |
02.Okt / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,02 |
|
0,176 |
0,200 |
0,125 |
0,200 |
0 |
02.Okt / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,55 |
|
16,30 |
17,25 |
16,25 |
17,00 |
76654 |
02.Okt / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,07 |
|
3,59 |
3,59 |
3,46 |
3,50 |
1400 |
02.Okt / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
03.Okt / 06:58 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,016 |
|
7,610 |
7,716 |
7,600 |
7,632 |
604324 |
02.Okt / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
02.Okt / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,50 |
|
185,50 |
189,50 |
185,00 |
186,00 |
222 |
02.Okt / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
13,55 |
13,75 |
13,30 |
13,55 |
2829 |
02.Okt / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,035 |
|
0,850 |
0,850 |
0,845 |
0,875 |
641 |
02.Okt / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,02 |
|
3,04 |
3,04 |
3,01 |
2,95 |
4404 |
02.Okt / 22:25 |
| MBB SE O.N. |
TRADE |
|
-0,40 |
|
175,40 |
175,40 |
171,60 |
172,80 |
497 |
02.Okt / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,05 |
|
5,00 |
5,10 |
5,00 |
5,15 |
59 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,56 |
|
11,24 |
11,26 |
10,24 |
10,48 |
36069 |
02.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,18 |
|
40,355 |
40,445 |
39,705 |
39,900 |
213127 |
02.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,05 |
|
134,05 |
136,80 |
133,75 |
137,05 |
2172 |
02.Okt / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,16 |
|
3,52 |
3,52 |
3,34 |
3,36 |
0 |
02.Okt / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
22,00 |
22,00 |
22,00 |
21,60 |
1 |
02.Okt / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,02 |
|
1,105 |
1,105 |
1,075 |
1,085 |
4182 |
02.Okt / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,16 |
|
9,94 |
10,40 |
9,94 |
10,12 |
72124 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,70 |
|
369,10 |
375,80 |
368,00 |
369,80 |
3712 |
02.Okt / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,16 |
4,16 |
4,16 |
4,22 |
3 |
29.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+11,00 |
|
499,90 |
510,40 |
496,20 |
509,40 |
13994 |
02.Okt / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,65 |
|
24,20 |
24,90 |
24,10 |
24,65 |
20320 |
02.Okt / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,50 |
|
30,10 |
30,40 |
29,80 |
30,30 |
92 |
02.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,20 |
|
79,95 |
79,95 |
79,05 |
79,45 |
148 |
02.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,65 |
|
61,35 |
62,00 |
61,05 |
61,90 |
6630 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,16 |
|
3,44 |
3,44 |
3,34 |
3,41 |
4 |
02.Okt / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,04 |
|
1,260 |
1,298 |
1,216 |
1,236 |
1256 |
02.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,20 |
|
38,52 |
38,80 |
37,76 |
38,34 |
38804 |
02.Okt / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,10 |
|
15,60 |
15,80 |
15,40 |
15,70 |
0 |
02.Okt / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,10 |
|
17,14 |
17,18 |
16,70 |
17,00 |
5431 |
02.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-1,00 |
|
171,60 |
175,60 |
169,20 |
171,80 |
8751 |
02.Okt / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,16 |
|
4,56 |
4,86 |
4,56 |
4,72 |
141 |
02.Okt / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,50 |
18,60 |
18,30 |
18,60 |
0 |
02.Okt / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0065 |
|
0,0615 |
0,0615 |
0,0615 |
0,0680 |
15874 |
02.Okt / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,05 |
0,05 |
0,05 |
0,05 |
20 |
02.Okt / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,024 |
|
0,770 |
0,788 |
0,710 |
0,740 |
37841 |
02.Okt / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,09 |
|
6,76 |
6,85 |
6,71 |
6,83 |
7405 |
02.Okt / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,34 |
0,39 |
0,29 |
0,34 |
0 |
02.Okt / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,40 |
|
166,60 |
166,60 |
166,00 |
167,00 |
2 |
02.Okt / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,06 |
|
2,10 |
2,24 |
2,10 |
2,18 |
1016 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,002 |
|
0,230 |
0,230 |
0,155 |
0,228 |
0 |
02.Okt / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
02.Okt / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,09 |
|
7,25 |
7,25 |
7,02 |
7,18 |
8284 |
02.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,13 |
|
24,70 |
25,01 |
24,38 |
24,57 |
90609 |
02.Okt / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,03 |
|
8,81 |
8,83 |
8,51 |
8,70 |
9942 |
02.Okt / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,006 |
|
3,156 |
3,228 |
3,132 |
3,148 |
12877 |
02.Okt / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,40 |
|
45,60 |
45,60 |
43,20 |
45,00 |
1847 |
02.Okt / 22:25 |
| PUMA SE |
TRADE |
|
-0,31 |
|
21,80 |
22,78 |
21,71 |
22,19 |
23021 |
02.Okt / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,54 |
|
34,86 |
36,34 |
34,68 |
36,20 |
26484 |
02.Okt / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
22,00 |
22,20 |
21,80 |
22,00 |
670 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
11,20 |
11,20 |
11,20 |
11,40 |
100 |
02.Okt / 22:25 |
| RATIONAL AG |
TRADE |
|
+15,50 |
|
571,00 |
581,00 |
566,00 |
575,50 |
1697 |
02.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,035 |
|
0,995 |
0,995 |
0,995 |
1,020 |
740 |
02.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+9,80 |
|
949,10 |
971,50 |
947,30 |
959,80 |
41266 |
02.Okt / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
14,70 |
14,70 |
14,60 |
14,70 |
330 |
02.Okt / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,72 |
2,76 |
2,72 |
2,76 |
310 |
02.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,66 |
|
58,36 |
59,34 |
57,94 |
59,20 |
48766 |
02.Okt / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,25 |
|
21,25 |
21,90 |
21,25 |
21,55 |
1509 |
02.Okt / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,02 |
|
48,10 |
49,02 |
47,64 |
48,34 |
13323 |
02.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
-3,20 |
|
187,36 |
188,64 |
183,62 |
184,70 |
74701 |
02.Okt / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+2,40 |
|
200,50 |
203,00 |
195,60 |
202,00 |
478 |
02.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,50 |
|
252,10 |
254,00 |
246,50 |
251,60 |
2159 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
15,35 |
15,35 |
15,05 |
15,30 |
1391 |
02.Okt / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,15 |
|
24,25 |
24,55 |
24,00 |
24,45 |
4547 |
02.Okt / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,04 |
|
4,12 |
4,21 |
4,12 |
4,03 |
201 |
02.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,00 |
|
68,15 |
70,15 |
67,55 |
69,20 |
14770 |
02.Okt / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-8,50 |
|
253,50 |
259,50 |
241,50 |
241,50 |
7167 |
02.Okt / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,20 |
|
13,20 |
13,20 |
13,15 |
12,90 |
503 |
02.Okt / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,20 |
|
20,20 |
20,70 |
20,10 |
20,45 |
9370 |
02.Okt / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,035 |
|
4,975 |
5,110 |
4,760 |
4,930 |
127675 |
02.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,90 |
|
272,80 |
277,80 |
271,05 |
276,15 |
38019 |
02.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,80 |
|
144,32 |
146,78 |
143,74 |
145,56 |
141018 |
02.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,14 |
|
37,69 |
38,12 |
37,50 |
37,92 |
28365 |
02.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+3,60 |
|
79,65 |
84,05 |
79,65 |
83,00 |
21982 |
02.Okt / 22:25 |
| SIMONA AG O.N. |
STG |
|
-5,50 |
|
72,00 |
72,50 |
70,00 |
72,50 |
0 |
02.Okt / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,50 |
|
10,75 |
10,90 |
10,10 |
10,15 |
14397 |
02.Okt / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
02.Okt / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-1,00 |
|
69,80 |
70,40 |
68,80 |
69,15 |
2531 |
02.Okt / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,70 |
|
56,60 |
57,00 |
55,80 |
56,00 |
5364 |
02.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,20 |
|
59,45 |
61,75 |
59,00 |
61,25 |
22751 |
02.Okt / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+6,00 |
|
89,20 |
94,60 |
89,20 |
95,80 |
146 |
02.Okt / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,02 |
|
2,34 |
2,39 |
2,34 |
2,38 |
2202 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,08 |
|
16,42 |
16,46 |
16,12 |
16,28 |
6363 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,30 |
|
99,90 |
100,00 |
97,50 |
99,10 |
1988 |
02.Okt / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,50 |
|
21,40 |
22,20 |
21,40 |
21,75 |
483 |
02.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,10 |
|
36,02 |
36,40 |
35,48 |
35,76 |
5604 |
02.Okt / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,09 |
|
3,92 |
4,04 |
3,83 |
3,98 |
124 |
02.Okt / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,50 |
|
12,40 |
12,46 |
11,86 |
11,96 |
34133 |
02.Okt / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+3,15 |
|
74,40 |
77,75 |
74,05 |
76,80 |
33443 |
02.Okt / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
7,25 |
7,25 |
7,15 |
7,20 |
810 |
02.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,32 |
|
90,86 |
91,30 |
89,84 |
91,10 |
18324 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,01 |
|
1,080 |
1,095 |
1,055 |
1,040 |
1281 |
02.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,10 |
|
10,90 |
10,92 |
10,74 |
10,80 |
78307 |
02.Okt / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,05 |
|
2,995 |
3,080 |
2,995 |
3,030 |
3825 |
02.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,60 |
|
117,00 |
117,90 |
115,50 |
117,60 |
3999 |
02.Okt / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,06 |
|
0,126 |
0,150 |
0,126 |
0,150 |
0 |
02.Okt / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,09 |
|
6,250 |
6,440 |
6,235 |
6,385 |
52216 |
02.Okt / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,35 |
|
27,90 |
28,20 |
27,60 |
27,95 |
3539 |
02.Okt / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,002 |
|
0,0065 |
0,0075 |
0,0065 |
0,0095 |
728 |
02.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,28 |
|
13,855 |
14,370 |
13,855 |
14,095 |
268962 |
02.Okt / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,025 |
|
8,705 |
8,795 |
8,575 |
8,740 |
17188 |
02.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,54 |
|
34,38 |
34,74 |
33,88 |
34,08 |
4796 |
02.Okt / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+1,35 |
|
46,60 |
48,40 |
46,55 |
47,60 |
2706 |
02.Okt / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,038 |
|
0,900 |
0,926 |
0,850 |
0,888 |
2420 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,06 |
|
24,14 |
24,20 |
23,90 |
24,12 |
12481 |
02.Okt / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,20 |
|
68,60 |
69,80 |
68,20 |
68,60 |
65 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,06 |
|
26,64 |
27,74 |
26,52 |
26,62 |
33612 |
02.Okt / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
13,25 |
13,35 |
13,00 |
13,15 |
12486 |
02.Okt / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,02 |
|
5,12 |
5,22 |
5,12 |
5,22 |
456 |
02.Okt / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,12 |
|
3,26 |
3,27 |
3,00 |
3,04 |
1164 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,65 |
|
68,80 |
69,35 |
67,45 |
67,80 |
22747 |
02.Okt / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,44 |
|
68,26 |
68,94 |
67,22 |
67,60 |
152055 |
02.Okt / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,125 |
|
3,400 |
3,570 |
3,155 |
3,365 |
8871 |
02.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,115 |
|
16,860 |
16,990 |
16,675 |
16,795 |
817926 |
02.Okt / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,25 |
|
50,75 |
51,80 |
50,40 |
50,80 |
7694 |
02.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,35 |
|
88,30 |
89,30 |
87,50 |
89,05 |
4054 |
02.Okt / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,25 |
|
23,60 |
24,30 |
23,55 |
23,75 |
9719 |
02.Okt / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,10 |
8,20 |
8,10 |
8,10 |
25 |
02.Okt / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
33,30 |
33,80 |
33,10 |
33,00 |
2998 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,15 |
|
11,90 |
12,00 |
11,75 |
11,85 |
3787 |
02.Okt / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
15,20 |
15,20 |
15,20 |
15,20 |
0 |
02.Okt / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,008 |
|
0,268 |
0,290 |
0,231 |
0,298 |
101515 |
02.Okt / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,12 |
|
13,26 |
13,34 |
13,14 |
13,24 |
18296 |
02.Okt / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,11 |
|
4,00 |
4,35 |
4,00 |
4,14 |
1344 |
02.Okt / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,085 |
|
0,244 |
0,250 |
0,200 |
0,202 |
0 |
02.Okt / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,09 |
|
22,17 |
22,52 |
22,13 |
22,27 |
92537 |
02.Okt / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-1,00 |
|
39,90 |
40,10 |
39,40 |
39,30 |
1008 |
02.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
