| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,10 |
|
23,90 |
24,10 |
23,90 |
24,05 |
11211 |
10.Sep / 10:11 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,06 |
|
7,96 |
7,96 |
7,94 |
7,96 |
1067 |
09.Sep / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,018 |
|
0,968 |
0,968 |
0,934 |
0,934 |
2248 |
10.Sep / 09:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,02 |
|
1,755 |
1,780 |
1,735 |
1,740 |
18233 |
09.Sep / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,55 |
6,55 |
6,55 |
6,55 |
180 |
08.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
1,78 |
1,78 |
1,78 |
1,78 |
2000 |
10.Sep / 09:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,50 |
|
58,40 |
58,90 |
57,60 |
58,60 |
1093 |
10.Sep / 10:07 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,25 |
|
146,65 |
146,95 |
142,65 |
143,25 |
16342 |
10.Sep / 10:18 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
22,50 |
22,50 |
22,40 |
22,50 |
1200 |
10.Sep / 08:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,23 |
|
37,71 |
38,03 |
37,20 |
37,35 |
3668 |
10.Sep / 10:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,06 |
|
3,20 |
3,20 |
3,20 |
3,26 |
457 |
09.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,60 |
67,60 |
67,60 |
67,60 |
304 |
10.Sep / 08:00 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
11,90 |
11,90 |
11,90 |
12,30 |
10 |
04.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,15 |
|
15,30 |
15,55 |
15,30 |
15,55 |
370 |
10.Sep / 09:37 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,00 |
|
436,30 |
440,60 |
436,10 |
439,50 |
5837 |
10.Sep / 10:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,40 |
|
161,60 |
162,10 |
161,10 |
162,10 |
18 |
10.Sep / 09:40 |
| AMADEUS FIRE AG |
TRADE |
|
+0,10 |
|
19,16 |
19,16 |
19,00 |
19,02 |
28 |
10.Sep / 09:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,80 |
|
91,20 |
91,90 |
90,60 |
91,20 |
697 |
10.Sep / 10:11 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,15 |
|
13,50 |
13,50 |
13,25 |
13,25 |
1565 |
10.Sep / 10:17 |
| AURUBIS AG |
TRADE |
|
-0,20 |
|
181,40 |
181,90 |
180,50 |
180,50 |
268 |
10.Sep / 10:14 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,50 |
|
20,10 |
20,64 |
20,10 |
20,54 |
44003 |
10.Sep / 10:15 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,025 |
|
1,930 |
1,990 |
1,930 |
1,985 |
2552 |
10.Sep / 10:13 |
| BASF SE NA O.N. |
TRADE |
|
+0,12 |
|
52,56 |
52,84 |
52,56 |
52,71 |
17502 |
10.Sep / 10:16 |
| BASLER AG O.N. |
TRADE |
|
+0,20 |
|
22,85 |
23,10 |
22,85 |
23,10 |
77 |
10.Sep / 09:32 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,30 |
|
6,60 |
6,80 |
6,58 |
6,72 |
6810 |
10.Sep / 09:28 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,56 |
|
62,62 |
63,24 |
62,62 |
63,22 |
5850 |
10.Sep / 10:16 |
| BAYER AG NA O.N. |
TRADE |
|
-0,21 |
|
49,20 |
49,50 |
48,75 |
48,95 |
24310 |
10.Sep / 10:17 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,34 |
|
8,64 |
8,64 |
8,64 |
8,64 |
6 |
10.Sep / 07:59 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,01 |
|
2,560 |
2,585 |
2,560 |
2,585 |
1100 |
10.Sep / 09:59 |
| BECHTLE AG O.N. |
TRADE |
|
-0,06 |
|
35,02 |
35,28 |
34,86 |
35,04 |
3521 |
10.Sep / 10:00 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,62 |
|
74,40 |
74,90 |
73,98 |
73,98 |
3703 |
10.Sep / 10:17 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,03 |
|
3,50 |
3,50 |
3,45 |
3,45 |
701 |
10.Sep / 09:43 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,16 |
|
8,88 |
8,88 |
8,80 |
8,80 |
2937 |
10.Sep / 09:55 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
0 |
|
3,18 |
3,18 |
3,18 |
3,18 |
300 |
10.Sep / 09:29 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,20 |
|
47,70 |
47,70 |
47,10 |
47,10 |
4 |
10.Sep / 09:24 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,02 |
|
2,50 |
2,50 |
2,50 |
2,50 |
1550 |
10.Sep / 09:31 |
| BILFINGER SE O.N. |
TRADE |
|
-1,25 |
|
81,05 |
81,05 |
78,90 |
79,15 |
2991 |
10.Sep / 10:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,015 |
|
3,245 |
3,245 |
3,220 |
3,240 |
5661 |
10.Sep / 10:05 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,08 |
|
2,89 |
3,02 |
2,89 |
3,01 |
4645 |
10.Sep / 09:44 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,002 |
|
0,574 |
0,648 |
0,572 |
0,572 |
25172 |
10.Sep / 10:00 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,02 |
|
60,94 |
61,02 |
60,82 |
60,90 |
287 |
10.Sep / 09:06 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
21,00 |
21,40 |
21,00 |
21,20 |
65 |
10.Sep / 09:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
10.Sep / 10:01 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
22,35 |
22,35 |
22,25 |
22,25 |
705 |
10.Sep / 10:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,60 |
|
30,74 |
31,16 |
30,56 |
31,16 |
2404 |
10.Sep / 10:11 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,01 |
|
3,99 |
3,99 |
3,96 |
3,96 |
1463 |
09.Sep / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,06 |
|
7,44 |
7,56 |
7,36 |
7,48 |
2327 |
09.Sep / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,40 |
|
106,80 |
108,20 |
106,80 |
107,00 |
451 |
10.Sep / 09:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,008 |
|
0,0135 |
0,0135 |
0,0135 |
0,0215 |
150 |
09.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,53 |
|
41,95 |
42,67 |
41,93 |
42,56 |
41981 |
10.Sep / 10:15 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,30 |
|
69,52 |
70,12 |
69,52 |
69,92 |
289 |
10.Sep / 09:43 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,00 |
60,00 |
60,00 |
60,00 |
115 |
10.Sep / 09:04 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,40 |
|
56,85 |
57,15 |
56,40 |
56,70 |
2087 |
10.Sep / 10:11 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,25 |
|
44,29 |
44,29 |
43,81 |
43,89 |
10128 |
10.Sep / 10:17 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
27,60 |
27,60 |
27,60 |
27,80 |
41 |
09.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,11 |
|
36,43 |
36,55 |
36,34 |
36,46 |
1587 |
10.Sep / 10:18 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,24 |
2,24 |
2,22 |
2,22 |
1042 |
10.Sep / 09:54 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,372 |
0,372 |
0,372 |
0,384 |
2 |
08.Sep / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,50 |
|
38,65 |
38,65 |
38,40 |
38,40 |
792 |
10.Sep / 10:16 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,31 |
|
34,960 |
35,540 |
34,960 |
35,260 |
95674 |
10.Sep / 10:16 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,00 |
|
273,80 |
275,50 |
272,50 |
275,50 |
1982 |
10.Sep / 10:12 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,04 |
|
18,20 |
18,20 |
17,98 |
18,02 |
888 |
10.Sep / 10:03 |
| DHL AG |
TRADE |
|
+0,50 |
|
54,52 |
54,98 |
54,52 |
54,80 |
12400 |
10.Sep / 10:17 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,10 |
|
17,04 |
17,04 |
16,76 |
16,76 |
4398 |
10.Sep / 08:20 |
| DEUTZ AG O.N. |
TRADE |
|
-0,05 |
|
13,25 |
13,39 |
13,18 |
13,20 |
74121 |
10.Sep / 10:17 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,03 |
|
1,305 |
1,350 |
1,305 |
1,345 |
15 |
10.Sep / 10:10 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
8,30 |
8,30 |
8,30 |
8,30 |
294 |
10.Sep / 10:10 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,40 |
47,40 |
47,40 |
47,50 |
1 |
09.Sep / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
0 |
|
7,80 |
7,80 |
7,80 |
7,80 |
5 |
10.Sep / 09:29 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,55 |
|
45,11 |
45,83 |
45,01 |
45,38 |
17071 |
10.Sep / 10:16 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,20 |
|
83,40 |
84,40 |
83,40 |
84,20 |
106 |
10.Sep / 10:02 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,60 |
|
111,60 |
111,60 |
111,60 |
111,60 |
80 |
10.Sep / 08:55 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,05 |
|
20,95 |
20,95 |
20,95 |
20,95 |
200 |
10.Sep / 10:13 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,055 |
|
1,350 |
1,385 |
1,300 |
1,330 |
12951 |
09.Sep / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,014 |
|
3,326 |
3,368 |
3,324 |
3,340 |
6765 |
10.Sep / 10:10 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,20 |
|
12,10 |
12,10 |
12,10 |
12,30 |
54 |
09.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,05 |
|
27,92 |
28,24 |
27,84 |
27,91 |
70720 |
10.Sep / 10:17 |
| DUERR AG O.N. |
TRADE |
|
0 |
|
17,44 |
17,44 |
17,30 |
17,30 |
1857 |
10.Sep / 10:04 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,55 |
|
76,95 |
77,85 |
76,90 |
77,60 |
1423 |
10.Sep / 09:41 |
| E.ON SE NA O.N. |
TRADE |
|
+0,155 |
|
17,715 |
17,835 |
17,605 |
17,755 |
50166 |
10.Sep / 10:17 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,02 |
|
12,56 |
12,56 |
12,38 |
12,45 |
1531 |
10.Sep / 10:04 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,05 |
|
7,15 |
7,15 |
7,00 |
7,00 |
267 |
09.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,90 |
13,70 |
13,80 |
0 |
10.Sep / 10:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,20 |
|
143,20 |
143,20 |
142,60 |
142,60 |
6 |
10.Sep / 09:15 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,11 |
|
5,06 |
5,09 |
5,06 |
5,09 |
1182 |
10.Sep / 10:14 |
| ELUMEO SE |
TRADE |
|
+0,04 |
|
2,08 |
2,08 |
2,08 |
1,99 |
4 |
09.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,03 |
|
1,030 |
1,105 |
1,025 |
1,025 |
1169 |
10.Sep / 09:56 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
68,40 |
68,40 |
68,40 |
68,40 |
55 |
10.Sep / 09:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,20 |
|
24,60 |
25,00 |
24,60 |
24,85 |
82 |
10.Sep / 09:47 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,09 |
|
18,13 |
18,25 |
18,12 |
18,25 |
479 |
10.Sep / 10:09 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,014 |
|
3,178 |
3,178 |
3,126 |
3,142 |
40561 |
10.Sep / 10:15 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,56 |
2,56 |
2,56 |
2,56 |
0 |
10.Sep / 10:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,90 |
10,90 |
10,90 |
10,60 |
1 |
09.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,10 |
|
39,20 |
39,25 |
38,85 |
38,90 |
1367 |
10.Sep / 10:05 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53 |
53 |
53 |
54 |
195 |
09.Sep / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,28 |
|
34,36 |
34,84 |
34,30 |
34,54 |
2214 |
10.Sep / 10:17 |
| FORIS AG |
TRADE |
|
+0,04 |
|
3,00 |
3,00 |
3,00 |
3,00 |
1017 |
10.Sep / 09:45 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
11,25 |
11,25 |
11,25 |
11,25 |
225 |
10.Sep / 10:05 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,70 |
|
70,25 |
71,50 |
69,45 |
71,50 |
329 |
10.Sep / 10:17 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,90 |
|
60,75 |
60,75 |
59,60 |
59,60 |
1676 |
10.Sep / 10:05 |
| FREENET AG NA O.N. |
TRADE |
|
+0,10 |
|
24,52 |
24,88 |
24,50 |
24,64 |
8256 |
10.Sep / 10:08 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,25 |
|
38,45 |
38,76 |
38,42 |
38,73 |
1334 |
10.Sep / 10:10 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 00:00 |
| FRIWO AG O.N. |
TRADE |
|
+0,44 |
|
4,10 |
4,70 |
4,10 |
4,70 |
7 |
10.Sep / 08:00 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,45 |
|
35,95 |
36,40 |
35,95 |
36,35 |
1536 |
10.Sep / 09:29 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,30 |
|
42,42 |
42,88 |
42,40 |
42,78 |
773 |
10.Sep / 09:55 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,018 |
|
0,393 |
0,393 |
0,350 |
0,375 |
318 |
10.Sep / 09:11 |
| GEA GROUP AG |
TRADE |
|
-0,20 |
|
64,30 |
64,30 |
63,75 |
63,75 |
827 |
10.Sep / 09:19 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
10.Sep / 10:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,22 |
|
29,02 |
29,30 |
29,02 |
29,30 |
23091 |
10.Sep / 10:16 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
14,80 |
14,80 |
14,70 |
14,70 |
395 |
10.Sep / 09:29 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,20 |
|
24,60 |
24,80 |
24,35 |
24,50 |
2287 |
10.Sep / 10:12 |
| GIGASET AG O.N. |
TRADE |
|
-0,0004 |
|
0,0126 |
0,0126 |
0,0126 |
0,0126 |
5051 |
10.Sep / 09:04 |
| GRAMMER AG O.N. |
TRADE |
|
-0,30 |
|
11,50 |
11,50 |
11,50 |
11,50 |
1 |
10.Sep / 07:30 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,04 |
|
11,66 |
11,80 |
11,66 |
11,80 |
7026 |
10.Sep / 10:15 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,02 |
|
7,06 |
7,06 |
7,06 |
7,06 |
982 |
10.Sep / 09:47 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
4,270 |
4,270 |
4,205 |
4,220 |
9072 |
10.Sep / 10:17 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,50 |
21,50 |
21,50 |
21,50 |
600 |
10.Sep / 07:47 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,80 |
|
246,20 |
248,60 |
245,00 |
248,20 |
1106 |
10.Sep / 10:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,50 |
|
133,20 |
134,70 |
132,50 |
134,70 |
130 |
10.Sep / 09:36 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
16,20 |
16,20 |
16,20 |
16,20 |
50 |
10.Sep / 09:29 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
121 |
123 |
121 |
123 |
0 |
10.Sep / 10:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,70 |
|
157,45 |
158,40 |
156,00 |
156,65 |
4547 |
10.Sep / 10:15 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,03 |
|
2,48 |
2,48 |
2,48 |
2,48 |
81 |
10.Sep / 08:42 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,018 |
|
1,444 |
1,444 |
1,406 |
1,410 |
53497 |
10.Sep / 10:17 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
70,30 |
70,30 |
70,30 |
71,00 |
35 |
09.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,095 |
|
2,876 |
2,943 |
2,846 |
2,943 |
74904 |
10.Sep / 10:17 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,10 |
|
68,35 |
68,40 |
68,35 |
68,35 |
235 |
10.Sep / 10:11 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,04 |
|
74,16 |
74,34 |
73,70 |
74,04 |
2258 |
10.Sep / 09:53 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,66 |
|
78,76 |
79,46 |
77,70 |
78,26 |
6381 |
10.Sep / 10:14 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,03 |
|
0,525 |
0,560 |
0,500 |
0,500 |
8571 |
10.Sep / 09:54 |
| HOCHTIEF AG |
TRADE |
|
-10,80 |
|
438,00 |
439,00 |
425,60 |
425,80 |
806 |
10.Sep / 10:11 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,10 |
|
85,50 |
86,10 |
85,50 |
86,10 |
304 |
10.Sep / 09:52 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,03 |
|
38,33 |
38,61 |
38,33 |
38,40 |
189 |
10.Sep / 10:05 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,40 |
|
81,70 |
81,90 |
81,70 |
81,90 |
87 |
10.Sep / 09:19 |
| INDUS HOLDING AG |
TRADE |
|
+0,35 |
|
37,55 |
37,90 |
37,30 |
37,75 |
814 |
10.Sep / 10:17 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,95 |
6,95 |
6,95 |
6,80 |
1 |
02.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,46 |
|
56,86 |
57,51 |
56,35 |
56,43 |
52550 |
10.Sep / 10:17 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,35 |
|
43,90 |
43,90 |
43,75 |
43,75 |
160 |
10.Sep / 10:08 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,10 |
|
7,00 |
7,02 |
6,90 |
6,90 |
2825 |
10.Sep / 10:12 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,035 |
|
1,405 |
1,420 |
1,390 |
1,425 |
8616 |
09.Sep / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,007 |
|
0,319 |
0,319 |
0,319 |
0,319 |
2100 |
10.Sep / 09:39 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,065 |
|
1,435 |
1,525 |
1,435 |
1,525 |
16 |
10.Sep / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,04 |
|
33,92 |
33,92 |
33,50 |
33,80 |
1622 |
10.Sep / 10:09 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
25,10 |
25,20 |
25,10 |
25,20 |
934 |
10.Sep / 09:29 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,10 |
|
40,76 |
41,10 |
40,42 |
40,70 |
4330 |
10.Sep / 09:53 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,50 |
|
59,80 |
59,80 |
59,80 |
59,80 |
70 |
10.Sep / 09:27 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,30 |
|
26,58 |
26,58 |
26,12 |
26,12 |
1745 |
10.Sep / 10:16 |
| K+S AG NA O.N. |
TRADE |
|
-0,12 |
|
17,29 |
17,29 |
17,09 |
17,17 |
6148 |
10.Sep / 10:17 |
| KAP AG INH O.N. |
TRADE |
|
+0,075 |
|
1,465 |
1,625 |
1,465 |
1,625 |
39 |
10.Sep / 08:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,40 |
6,40 |
6,40 |
6,40 |
0 |
10.Sep / 09:14 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
2,14 |
2,14 |
2,14 |
2,12 |
1 |
09.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,76 |
|
46,40 |
46,44 |
45,00 |
45,25 |
3128 |
10.Sep / 10:15 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,12 |
|
3,10 |
3,10 |
3,10 |
3,10 |
1 |
10.Sep / 08:40 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,16 |
|
11,94 |
11,94 |
11,66 |
11,88 |
380 |
09.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,10 |
|
102,90 |
102,90 |
102,00 |
102,20 |
901 |
10.Sep / 10:06 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,03 |
|
8,93 |
8,93 |
8,93 |
8,93 |
120 |
10.Sep / 08:22 |
| KPS AG NA O.N. |
TRADE |
|
-0,024 |
|
0,245 |
0,264 |
0,231 |
0,231 |
15920 |
10.Sep / 10:14 |
| KRONES AG O.N. |
TRADE |
|
-1,20 |
|
114,20 |
114,20 |
112,60 |
112,60 |
1399 |
10.Sep / 10:16 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+12 |
|
964 |
964 |
964 |
964 |
14 |
10.Sep / 09:59 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-5 |
|
850 |
850 |
850 |
850 |
10 |
10.Sep / 09:31 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,60 |
|
79,80 |
79,90 |
79,20 |
79,20 |
379 |
10.Sep / 10:14 |
| LANXESS AG |
TRADE |
|
-0,14 |
|
15,04 |
15,04 |
14,87 |
14,94 |
8156 |
10.Sep / 10:14 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,28 |
|
48,18 |
48,18 |
47,72 |
47,72 |
3312 |
10.Sep / 10:17 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,15 |
|
12,85 |
13,00 |
12,75 |
12,75 |
2957 |
10.Sep / 09:50 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,146 |
0,150 |
0,142 |
0,150 |
0 |
10.Sep / 10:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
0 |
|
13,30 |
13,30 |
13,05 |
13,25 |
5859 |
10.Sep / 10:15 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,83 |
3,83 |
3,82 |
3,77 |
5166 |
08.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
10.Sep / 07:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,04 |
|
7,722 |
7,756 |
7,666 |
7,676 |
44119 |
10.Sep / 10:17 |
| MAINOVA AG O.N. |
STG |
|
+2 |
|
378 |
380 |
374 |
380 |
0 |
10.Sep / 10:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,00 |
|
189,50 |
189,50 |
189,50 |
189,50 |
20 |
10.Sep / 09:32 |
| MASTERFLEX O.N. |
TRADE |
|
+0,10 |
|
13,75 |
14,00 |
13,75 |
14,00 |
477 |
10.Sep / 09:59 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,025 |
|
0,855 |
0,855 |
0,855 |
0,855 |
1 |
10.Sep / 08:17 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
0 |
|
3,13 |
3,34 |
3,13 |
3,16 |
1740 |
08.Sep / 22:25 |
| MBB SE O.N. |
TRADE |
|
-0,20 |
|
176,60 |
177,20 |
176,60 |
177,20 |
32 |
10.Sep / 10:10 |
| MEDICLIN AG |
TRADE |
|
-0,10 |
|
5,50 |
5,80 |
5,35 |
5,60 |
8928 |
09.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,02 |
|
10,80 |
10,80 |
10,72 |
10,80 |
892 |
10.Sep / 09:22 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,36 |
|
46,640 |
47,180 |
46,550 |
47,145 |
18047 |
10.Sep / 10:17 |
| MERCK KGAA O.N. |
TRADE |
|
-0,55 |
|
132,45 |
133,25 |
132,00 |
132,00 |
411 |
10.Sep / 10:06 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
4,84 |
4,90 |
4,80 |
4,82 |
0 |
10.Sep / 10:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,80 |
23,80 |
23,80 |
24,20 |
4 |
08.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,04 |
|
1,145 |
1,145 |
1,145 |
1,145 |
9 |
10.Sep / 09:05 |
| MLP SE INH. O.N. |
TRADE |
|
-0,01 |
|
9,13 |
9,13 |
9,04 |
9,07 |
3070 |
10.Sep / 10:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,10 |
|
345,80 |
349,70 |
344,10 |
344,30 |
1041 |
10.Sep / 10:11 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,20 |
4,20 |
4,20 |
4,18 |
63 |
07.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+6,40 |
|
496,10 |
503,40 |
496,10 |
502,80 |
3213 |
10.Sep / 10:17 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,15 |
|
25,65 |
25,80 |
25,60 |
25,65 |
3675 |
10.Sep / 10:17 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,00 |
30,30 |
30,00 |
30,30 |
130 |
10.Sep / 09:56 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,40 |
|
77,90 |
78,40 |
77,90 |
78,35 |
779 |
10.Sep / 10:05 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,85 |
|
60,55 |
60,65 |
58,80 |
59,50 |
9699 |
10.Sep / 10:14 |
| |
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 |
|
-0,09 |
|
3,53 |
3,53 |
3,53 |
3,49 |
15 |
09.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,014 |
|
1,348 |
1,348 |
1,348 |
1,348 |
12 |
10.Sep / 09:59 |
| NORDEX SE O.N. |
TRADE |
|
+0,04 |
|
39,52 |
39,72 |
39,18 |
39,60 |
5310 |
10.Sep / 10:13 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,60 |
15,60 |
15,60 |
15,60 |
0 |
10.Sep / 10:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,37 |
|
20,00 |
20,35 |
19,94 |
20,35 |
5134 |
10.Sep / 10:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-2,20 |
|
181,20 |
183,00 |
178,00 |
179,60 |
1055 |
10.Sep / 10:10 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,10 |
|
4,62 |
4,86 |
4,62 |
4,86 |
3 |
10.Sep / 09:05 |
| OVB HOLDING AG |
STG |
|
+0,20 |
|
18,70 |
19,50 |
18,70 |
19,50 |
0 |
10.Sep / 10:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,0045 |
|
0,0610 |
0,0610 |
0,0610 |
0,0655 |
137 |
09.Sep / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,041 |
0,041 |
0,041 |
0,041 |
0 |
10.Sep / 10:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,02 |
|
0,698 |
0,738 |
0,646 |
0,662 |
8721 |
10.Sep / 10:15 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,01 |
|
6,95 |
6,95 |
6,90 |
6,90 |
3163 |
10.Sep / 09:29 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,49 |
0,49 |
0,44 |
0,44 |
0 |
10.Sep / 10:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,00 |
|
163,80 |
163,80 |
163,80 |
164,60 |
10 |
09.Sep / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,08 |
|
2,08 |
2,22 |
2,08 |
2,22 |
2 |
10.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,038 |
|
0,200 |
0,258 |
0,200 |
0,226 |
0 |
10.Sep / 10:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
10.Sep / 10:01 |
| PNE AG NA O.N. |
TRADE |
|
+0,05 |
|
7,26 |
7,33 |
7,24 |
7,32 |
2509 |
10.Sep / 09:54 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,13 |
|
29,05 |
29,29 |
28,95 |
29,19 |
8396 |
10.Sep / 10:16 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,12 |
|
8,70 |
8,88 |
8,64 |
8,82 |
4467 |
09.Sep / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,01 |
|
3,600 |
3,600 |
3,590 |
3,590 |
603 |
10.Sep / 09:51 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,50 |
|
45,60 |
45,60 |
45,60 |
45,60 |
4 |
10.Sep / 09:03 |
| PUMA SE |
TRADE |
|
-0,15 |
|
22,66 |
22,87 |
22,44 |
22,52 |
10572 |
10.Sep / 10:17 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,04 |
|
30,38 |
30,64 |
30,34 |
30,44 |
333 |
10.Sep / 09:47 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
21,80 |
22,20 |
21,80 |
22,00 |
715 |
09.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
12,60 |
12,60 |
12,60 |
12,60 |
4 |
09.Sep / 22:25 |
| RATIONAL AG |
TRADE |
|
+2,50 |
|
594,50 |
606,50 |
586,50 |
591,00 |
386 |
10.Sep / 10:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,01 |
|
1,12 |
1,12 |
1,04 |
1,04 |
3600 |
10.Sep / 09:26 |
| RHEINMETALL AG |
TRADE |
|
-4,80 |
|
1012,40 |
1014,80 |
988,00 |
1003,40 |
21485 |
10.Sep / 10:18 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,60 |
14,60 |
14,50 |
14,50 |
134 |
09.Sep / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,08 |
|
2,84 |
2,84 |
2,84 |
2,84 |
300 |
10.Sep / 09:29 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,46 |
|
60,46 |
61,56 |
60,28 |
60,82 |
56274 |
10.Sep / 10:17 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,55 |
|
21,60 |
22,00 |
21,60 |
22,00 |
1940 |
10.Sep / 10:08 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,10 |
|
60,00 |
60,00 |
58,85 |
58,90 |
1205 |
10.Sep / 09:55 |
| SAP SE O.N. |
TRADE |
|
-2,24 |
|
181,14 |
181,90 |
176,48 |
178,00 |
37671 |
10.Sep / 10:17 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,40 |
|
189,60 |
189,60 |
189,60 |
189,60 |
1 |
10.Sep / 09:38 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,90 |
|
236,90 |
236,90 |
235,80 |
235,80 |
38 |
10.Sep / 09:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
14,85 |
14,85 |
14,85 |
14,85 |
20 |
10.Sep / 07:47 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,15 |
|
23,30 |
23,45 |
23,30 |
23,30 |
56 |
10.Sep / 09:33 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,41 |
|
4,34 |
4,34 |
4,10 |
4,22 |
13467 |
09.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,45 |
|
73,30 |
73,45 |
72,05 |
72,85 |
5709 |
10.Sep / 10:15 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,40 |
|
196,80 |
196,80 |
194,00 |
194,00 |
87 |
10.Sep / 10:12 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
13,90 |
13,90 |
13,90 |
13,90 |
529 |
10.Sep / 09:03 |
| SFC ENERGY AG |
TRADE |
|
+0,40 |
|
20,65 |
20,90 |
20,45 |
20,90 |
1170 |
10.Sep / 10:17 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,06 |
|
4,165 |
4,240 |
4,165 |
4,240 |
10208 |
10.Sep / 10:14 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,20 |
|
265,00 |
266,05 |
263,25 |
263,25 |
8092 |
10.Sep / 10:18 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,56 |
|
144,92 |
146,14 |
144,62 |
144,62 |
21976 |
10.Sep / 10:18 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,05 |
|
38,56 |
38,89 |
38,47 |
38,58 |
4860 |
10.Sep / 10:18 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,25 |
|
76,55 |
77,25 |
75,60 |
76,50 |
582 |
10.Sep / 09:40 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73,00 |
73,00 |
73,00 |
73,00 |
0 |
10.Sep / 10:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,12 |
|
9,48 |
9,48 |
9,30 |
9,30 |
800 |
10.Sep / 10:10 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,190 |
0,190 |
0,190 |
0,190 |
0 |
10.Sep / 10:01 |
| SIXT SE ST O.N. |
TRADE |
|
+0,50 |
|
68,25 |
68,75 |
68,00 |
68,75 |
1465 |
10.Sep / 10:16 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,30 |
|
57,40 |
57,50 |
56,80 |
57,00 |
2691 |
10.Sep / 10:09 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,30 |
|
61,45 |
61,60 |
60,00 |
60,15 |
858 |
10.Sep / 10:13 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
81,20 |
83,00 |
81,20 |
81,60 |
544 |
08.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,09 |
|
2,34 |
2,53 |
2,34 |
2,40 |
2114 |
09.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 |
|
-0,06 |
|
16,04 |
16,04 |
15,88 |
15,98 |
3208 |
10.Sep / 09:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,80 |
|
101,00 |
101,60 |
101,00 |
101,20 |
312 |
10.Sep / 09:53 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,45 |
|
24,55 |
25,15 |
24,55 |
25,15 |
3491 |
10.Sep / 09:52 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,14 |
|
37,46 |
37,50 |
37,40 |
37,48 |
700 |
10.Sep / 10:13 |
| STS GROUP AG O.N. |
TRADE |
|
+0,12 |
|
4,16 |
4,44 |
4,16 |
4,44 |
11 |
10.Sep / 09:17 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,14 |
|
12,74 |
12,98 |
12,74 |
12,92 |
21783 |
10.Sep / 10:15 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,30 |
|
73,60 |
74,95 |
73,45 |
73,85 |
651 |
10.Sep / 10:05 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
7,45 |
7,55 |
7,45 |
7,55 |
700 |
10.Sep / 10:15 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,30 |
|
88,50 |
88,98 |
87,96 |
88,26 |
838 |
10.Sep / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,025 |
|
1,185 |
1,185 |
1,180 |
1,180 |
1471 |
10.Sep / 10:03 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,15 |
|
12,08 |
12,08 |
11,99 |
11,99 |
2445 |
10.Sep / 10:07 |
| TAKKT AG O.N. |
TRADE |
|
+0,12 |
|
3,230 |
3,320 |
3,175 |
3,320 |
7414 |
10.Sep / 10:04 |
| TALANX AG NA O.N. |
TRADE |
|
+1,50 |
|
119,50 |
120,60 |
119,50 |
120,40 |
1396 |
10.Sep / 10:11 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,005 |
|
0,035 |
0,035 |
0,035 |
0,035 |
0 |
10.Sep / 10:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,085 |
|
6,280 |
6,305 |
6,165 |
6,230 |
132118 |
10.Sep / 09:59 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,40 |
|
28,20 |
28,20 |
27,55 |
27,55 |
181 |
10.Sep / 10:17 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
0 |
|
0,0105 |
0,0105 |
0,0105 |
0,0085 |
65 |
04.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,225 |
|
15,330 |
15,380 |
15,075 |
15,105 |
26182 |
10.Sep / 10:17 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,005 |
|
7,945 |
7,965 |
7,845 |
7,900 |
1095 |
10.Sep / 10:08 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
0 |
|
36,96 |
37,04 |
36,94 |
37,00 |
1174 |
10.Sep / 10:15 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 00:00 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,90 |
|
50,00 |
50,40 |
48,60 |
48,60 |
1173 |
10.Sep / 10:10 |
| UNITED LABELS O.N. |
TRADE |
|
+0,075 |
|
0,998 |
1,095 |
0,980 |
1,035 |
12924 |
09.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,28 |
|
27,88 |
28,06 |
27,86 |
28,06 |
1086 |
10.Sep / 10:10 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,40 |
|
71,80 |
71,80 |
71,80 |
71,80 |
40 |
10.Sep / 08:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,18 |
|
31,52 |
32,04 |
31,38 |
31,44 |
9648 |
10.Sep / 10:17 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,05 |
|
14,70 |
14,70 |
14,70 |
14,70 |
755 |
10.Sep / 10:09 |
| VISCOM SE O.N. |
TRADE |
|
+0,06 |
|
5,12 |
5,20 |
5,12 |
5,20 |
483 |
10.Sep / 09:29 |
| FAMICORD AG |
TRADE |
|
+0,02 |
|
3,01 |
3,03 |
2,89 |
2,96 |
2272 |
09.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,75 |
|
82,05 |
82,40 |
81,40 |
82,30 |
667 |
10.Sep / 10:17 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,42 |
|
81,62 |
82,14 |
81,40 |
82,04 |
5952 |
10.Sep / 10:15 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,065 |
|
3,725 |
3,990 |
3,725 |
3,795 |
139 |
10.Sep / 10:10 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,02 |
|
18,525 |
18,565 |
18,430 |
18,490 |
43462 |
10.Sep / 10:17 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,15 |
|
60,85 |
61,00 |
60,70 |
60,70 |
240 |
10.Sep / 10:11 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,65 |
|
91,45 |
91,70 |
90,80 |
90,80 |
523 |
10.Sep / 09:49 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,20 |
|
24,05 |
24,50 |
23,80 |
24,30 |
3241 |
10.Sep / 10:10 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,65 |
8,65 |
8,60 |
8,60 |
0 |
10.Sep / 10:01 |
| WASHTEC AG O.N. |
TRADE |
|
-0,40 |
|
39,40 |
39,40 |
39,40 |
39,40 |
100 |
10.Sep / 08:09 |
| |
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 |
|
12,95 |
13,00 |
12,55 |
12,70 |
3840 |
09.Sep / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
10.Sep / 10:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,003 |
|
0,2190 |
0,2190 |
0,1605 |
0,1655 |
2155 |
09.Sep / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,10 |
|
14,38 |
14,38 |
14,26 |
14,38 |
385 |
10.Sep / 09:35 |
| YOC AG O.N. |
TRADE |
|
-0,05 |
|
4,79 |
4,79 |
4,79 |
4,79 |
100 |
10.Sep / 08:03 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,05 |
|
0,195 |
0,230 |
0,195 |
0,230 |
0 |
10.Sep / 10:01 |
| ZALANDO SE |
TRADE |
|
-0,18 |
|
23,06 |
23,13 |
22,78 |
22,80 |
15017 |
10.Sep / 10:16 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
43,10 |
43,10 |
43,10 |
43,10 |
400 |
10.Sep / 09:54 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
