| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,52 |
|
12,10 |
12,50 |
11,72 |
12,52 |
18765 |
30.Dez / 13:55 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
+0,035 |
|
0,755 |
0,855 |
0,755 |
0,820 |
1073 |
30.Dez / 09:16 |
| 2INVEST AG NA O.N. |
TRADE |
 |
0 |
|
11,70 |
11,80 |
11,60 |
11,80 |
61 |
30.Dez / 11:39 |
| 3U HOLDING AG |
TRADE |
 |
-0,016 |
|
1,532 |
1,598 |
1,530 |
1,556 |
21933 |
30.Dez / 13:47 |
| 4SC AG INH. O.N. |
TRADE |
|
-0,13 |
|
4,55 |
4,80 |
4,20 |
4,70 |
11578 |
30.Dez / 13:27 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,822 |
1,908 |
1,800 |
1,898 |
48984 |
30.Dez / 13:47 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,10 |
|
6,65 |
6,65 |
6,65 |
6,60 |
764 |
30.Dez / 12:55 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
1,25 |
1,28 |
1,18 |
1,25 |
4719 |
30.Dez / 13:23 |
| ABOUT YOU HOLDING SE |
TRADE |
|
-0,04 |
|
6,47 |
6,50 |
6,46 |
6,47 |
18030 |
30.Dez / 13:45 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
+0,036 |
|
0,310 |
0,312 |
0,254 |
0,280 |
9286 |
30.Dez / 10:29 |
| ADESSO SE INH O.N. |
TRADE |
|
-0,40 |
|
86,70 |
88,20 |
86,30 |
87,90 |
355 |
30.Dez / 13:35 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,60 |
|
234,60 |
237,20 |
234,60 |
235,70 |
1954 |
30.Dez / 13:59 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
19,96 |
19,96 |
19,90 |
19,94 |
804 |
30.Dez / 13:52 |
| AHLERS AG NA O.N. |
TRADE |
|
+0,001 |
|
0,0080 |
0,0080 |
0,0080 |
0,0070 |
330 |
30.Dez / 08:02 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,10 |
|
15,305 |
15,375 |
15,085 |
15,120 |
67861 |
30.Dez / 13:58 |
| ALBA SE O.N. |
TRADE |
|
0 |
|
7,85 |
8,00 |
7,85 |
7,90 |
244 |
25.Nov / 22:26 |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
2,72 |
2,72 |
2,70 |
2,74 |
602 |
30.Dez / 12:45 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,40 |
|
57,60 |
58,20 |
56,40 |
57,60 |
1335 |
30.Dez / 13:45 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,25 |
|
9,15 |
9,15 |
9,05 |
9,25 |
1300 |
30.Dez / 13:47 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,15 |
|
14,85 |
14,95 |
14,75 |
14,90 |
7130 |
30.Dez / 13:48 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,90 |
|
295,20 |
296,80 |
293,70 |
295,70 |
35805 |
30.Dez / 13:59 |
| ALSTRIA OFFICE REIT-AG |
TRADE |
|
-0,02 |
|
7,68 |
7,68 |
7,66 |
7,68 |
9977 |
30.Dez / 13:43 |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
56,80 |
57,00 |
55,20 |
56,60 |
3538 |
30.Dez / 13:50 |
| AMADEUS FIRE AG |
TRADE |
|
-0,70 |
|
76,50 |
77,30 |
76,00 |
76,40 |
2635 |
30.Dez / 13:54 |
| ARTNET AG NA O.N. |
TRADE |
|
+0,20 |
|
7,00 |
7,00 |
7,00 |
6,90 |
100 |
30.Dez / 11:52 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,40 |
|
113,20 |
115,00 |
112,80 |
113,60 |
966 |
30.Dez / 13:59 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,02 |
|
10,54 |
10,58 |
10,42 |
10,52 |
4147 |
30.Dez / 13:43 |
| AURUBIS AG |
TRADE |
|
-0,15 |
|
76,30 |
76,75 |
75,90 |
76,20 |
4898 |
30.Dez / 13:45 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,24 |
|
15,84 |
15,84 |
15,59 |
15,61 |
24203 |
30.Dez / 13:59 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,06 |
|
1,96 |
2,02 |
1,96 |
1,99 |
408 |
30.Dez / 13:04 |
| BASF SE NA O.N. |
TRADE |
|
-0,045 |
|
42,500 |
42,705 |
42,300 |
42,535 |
140215 |
30.Dez / 13:59 |
| BASLER AG O.N. |
TRADE |
|
+0,27 |
|
5,81 |
6,14 |
5,79 |
6,18 |
7623 |
30.Dez / 13:33 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,25 |
|
9,25 |
9,50 |
9,00 |
9,30 |
2321 |
30.Dez / 13:53 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,60 |
|
71,80 |
72,75 |
71,75 |
72,70 |
6259 |
30.Dez / 13:58 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,48 |
|
78,06 |
79,00 |
78,00 |
78,70 |
28288 |
30.Dez / 13:59 |
| BAYER AG NA O.N. |
TRADE |
|
+0,092 |
|
19,098 |
19,360 |
19,052 |
19,310 |
374839 |
30.Dez / 13:59 |
| BAYWA AG NA O.N. |
TRADE |
|
+4,95 |
|
23,40 |
24,10 |
22,10 |
23,50 |
4649 |
30.Dez / 13:54 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+1,63 |
|
10,60 |
11,20 |
10,14 |
10,82 |
111236 |
30.Dez / 13:36 |
| BECHTLE AG O.N. |
TRADE |
|
-0,80 |
|
32,04 |
32,10 |
31,14 |
31,20 |
26393 |
30.Dez / 13:58 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,20 |
|
123,05 |
124,15 |
122,95 |
123,60 |
1876 |
30.Dez / 13:58 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,04 |
|
3,81 |
3,87 |
3,76 |
3,81 |
10295 |
30.Dez / 13:39 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,50 |
|
18,20 |
18,70 |
18,10 |
18,40 |
1816 |
30.Dez / 13:46 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,02 |
|
2,46 |
2,54 |
2,46 |
2,47 |
3521 |
30.Dez / 13:48 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,20 |
|
34,30 |
34,30 |
33,75 |
34,05 |
1460 |
30.Dez / 13:22 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,02 |
|
1,055 |
1,100 |
1,055 |
1,090 |
30371 |
30.Dez / 13:13 |
| BILFINGER SE O.N. |
TRADE |
|
-0,10 |
|
45,95 |
46,30 |
45,55 |
46,15 |
1680 |
30.Dez / 13:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BIOTEST AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
41,40 |
0 |
23.Dez / 22:26 |
| BIOTEST AG VZ O.N. |
TRADE |
|
+0,20 |
|
27,10 |
27,10 |
27,10 |
27,50 |
167 |
30.Dez / 12:14 |
| BORUSSIA DORTMUND |
TRADE |
|
-0,025 |
|
3,180 |
3,185 |
3,135 |
3,150 |
73276 |
30.Dez / 13:58 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,09 |
|
3,56 |
3,57 |
3,44 |
3,50 |
4287 |
30.Dez / 12:56 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,005 |
|
2,185 |
2,245 |
2,165 |
2,220 |
31143 |
30.Dez / 13:59 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,54 |
|
59,20 |
59,50 |
58,10 |
58,10 |
7277 |
30.Dez / 13:55 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
23,30 |
23,50 |
23,10 |
23,10 |
2170 |
30.Dez / 12:51 |
| CAMERIT AG INH. O.N. |
STG |
|
+0,80 |
|
17,20 |
17,80 |
17,20 |
17,80 |
1 |
30.Dez / 11:57 |
| CANCOM SE O.N. |
TRADE |
|
+0,10 |
|
23,26 |
23,52 |
23,08 |
23,38 |
5429 |
30.Dez / 13:51 |
| CAPSENSIXX AG INH O.N. |
STG |
|
+0,30 |
|
16,20 |
16,50 |
16,20 |
16,50 |
0 |
30.Dez / 13:45 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,40 |
|
46,06 |
46,66 |
45,72 |
45,88 |
16711 |
30.Dez / 13:59 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,036 |
|
0,202 |
0,202 |
0,160 |
0,176 |
3209 |
30.Dez / 13:43 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,004 |
|
2,612 |
2,650 |
2,602 |
2,630 |
37738 |
30.Dez / 13:49 |
| CENIT AG O.N. |
TRADE |
|
-0,10 |
|
7,20 |
7,60 |
7,20 |
7,25 |
4897 |
30.Dez / 12:58 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,20 |
|
102,40 |
103,60 |
102,00 |
103,20 |
948 |
30.Dez / 13:31 |
| CHERRY SE O.N. |
TRADE |
|
+0,209 |
|
0,990 |
1,318 |
0,961 |
1,158 |
346863 |
30.Dez / 13:56 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0035 |
|
0,0075 |
0,0075 |
0,0075 |
0,0110 |
412 |
30.Dez / 11:46 |
| COMMERZBANK AG |
TRADE |
|
+0,175 |
|
15,480 |
15,695 |
15,415 |
15,670 |
216522 |
30.Dez / 13:58 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
+0,04 |
|
21,70 |
21,82 |
21,70 |
21,80 |
25351 |
30.Dez / 13:52 |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,20 |
|
64,98 |
64,98 |
64,22 |
64,80 |
8727 |
30.Dez / 13:50 |
| COVESTRO AG O.N. |
TRADE |
|
-0,32 |
|
56,38 |
56,60 |
56,02 |
56,22 |
6926 |
30.Dez / 13:59 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
0 |
30.Dez / 13:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,30 |
|
82,15 |
82,35 |
81,45 |
81,95 |
606 |
30.Dez / 13:44 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,04 |
|
37,00 |
37,06 |
36,70 |
36,83 |
29760 |
30.Dez / 13:59 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,60 |
|
27,40 |
27,40 |
27,40 |
27,40 |
185 |
30.Dez / 13:21 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,06 |
|
27,04 |
27,55 |
26,50 |
26,96 |
33517 |
30.Dez / 13:59 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,06 |
2,24 |
2,06 |
2,14 |
9840 |
30.Dez / 13:36 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,065 |
|
0,750 |
0,750 |
0,715 |
0,745 |
1571 |
30.Dez / 13:33 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,55 |
|
38,20 |
38,95 |
38,20 |
38,80 |
9572 |
30.Dez / 13:59 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,148 |
|
16,500 |
16,792 |
16,400 |
16,662 |
277631 |
30.Dez / 13:59 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,40 |
|
222,90 |
224,10 |
222,70 |
222,80 |
1782 |
30.Dez / 13:48 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,16 |
|
18,82 |
18,96 |
18,44 |
18,66 |
7313 |
30.Dez / 12:43 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,09 |
|
33,77 |
34,01 |
33,71 |
33,96 |
71202 |
30.Dez / 13:59 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,20 |
|
23,15 |
23,30 |
23,10 |
23,10 |
14677 |
30.Dez / 13:58 |
| DEUTZ AG O.N. |
TRADE |
|
+0,006 |
|
4,012 |
4,046 |
3,972 |
4,026 |
128445 |
30.Dez / 13:44 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,03 |
|
1,45 |
1,45 |
1,45 |
1,47 |
658 |
30.Dez / 10:49 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
-0,25 |
|
6,40 |
6,70 |
6,40 |
6,60 |
479 |
29.Nov / 22:26 |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,90 |
0 |
23.Dez / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
45,30 |
45,30 |
45,30 |
45,40 |
259 |
30.Dez / 13:08 |
| DR. HOENLE AG O.N. |
TRADE |
|
-0,06 |
|
7,62 |
7,68 |
7,48 |
7,54 |
2196 |
30.Dez / 13:58 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,06 |
|
58,26 |
58,30 |
57,64 |
58,30 |
30475 |
30.Dez / 13:58 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,10 |
|
41,90 |
41,90 |
41,00 |
41,30 |
852 |
30.Dez / 13:16 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,85 |
|
45,45 |
46,70 |
45,45 |
46,60 |
1967 |
30.Dez / 13:10 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,15 |
|
22,80 |
23,05 |
22,60 |
23,05 |
6454 |
30.Dez / 13:58 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,30 |
|
3,61 |
3,61 |
3,39 |
3,55 |
7257 |
30.Dez / 13:19 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,01 |
|
4,710 |
4,818 |
4,710 |
4,782 |
117838 |
30.Dez / 13:59 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,05 |
|
6,95 |
6,95 |
6,90 |
6,85 |
102 |
30.Dez / 13:22 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,17 |
|
28,99 |
29,04 |
28,82 |
28,83 |
118292 |
30.Dez / 13:59 |
| DUERR AG O.N. |
TRADE |
|
-0,02 |
|
21,32 |
21,40 |
21,04 |
21,36 |
6735 |
30.Dez / 13:49 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,06 |
|
39,98 |
39,98 |
39,64 |
39,78 |
13872 |
30.Dez / 13:58 |
| E.ON SE NA O.N. |
TRADE |
|
+0,03 |
|
11,290 |
11,320 |
11,245 |
11,270 |
190340 |
30.Dez / 13:59 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,32 |
|
43,82 |
44,38 |
43,76 |
44,44 |
7417 |
30.Dez / 13:59 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,35 |
|
13,75 |
13,75 |
13,25 |
13,45 |
1000 |
30.Dez / 12:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
11,70 |
11,70 |
11,70 |
11,70 |
0 |
30.Dez / 13:30 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,00 |
|
69,20 |
69,20 |
68,00 |
67,90 |
1263 |
30.Dez / 13:48 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,02 |
|
4,195 |
4,240 |
4,160 |
4,195 |
25049 |
30.Dez / 13:54 |
| ELUMEO SE |
TRADE |
|
-0,04 |
|
2,04 |
2,04 |
2,04 |
2,08 |
1 |
30.Dez / 09:30 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,15 |
|
4,05 |
4,15 |
3,85 |
4,16 |
6144 |
30.Dez / 13:58 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
60,20 |
61,00 |
59,80 |
60,00 |
597 |
30.Dez / 13:44 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
-0,02 |
|
17,38 |
17,38 |
17,34 |
17,36 |
4250 |
30.Dez / 13:55 |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,10 |
|
48,05 |
49,40 |
48,05 |
49,45 |
6422 |
30.Dez / 13:56 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,02 |
|
16,790 |
16,825 |
16,645 |
16,770 |
52828 |
30.Dez / 13:58 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,385 |
|
8,565 |
8,575 |
8,035 |
8,165 |
247143 |
30.Dez / 13:58 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,16 |
|
3,84 |
4,00 |
3,84 |
4,00 |
410 |
30.Dez / 13:45 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,70 |
10,70 |
10,30 |
10,40 |
338 |
30.Dez / 11:20 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,05 |
|
41,05 |
41,50 |
41,05 |
41,20 |
8241 |
30.Dez / 13:56 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
58,00 |
58,00 |
57,00 |
58,60 |
68 |
30.Dez / 13:13 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
-0,125 |
|
14,835 |
14,855 |
14,655 |
14,725 |
18603 |
30.Dez / 13:59 |
| FORIS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,46 |
0 |
27.Dez / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
18,40 |
18,40 |
18,20 |
18,30 |
1141 |
30.Dez / 13:51 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,35 |
|
27,30 |
27,30 |
26,85 |
27,05 |
9803 |
30.Dez / 13:47 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
-0,06 |
|
2,20 |
2,20 |
2,16 |
2,20 |
9787 |
30.Dez / 12:12 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
0 |
|
58,35 |
59,45 |
58,35 |
58,55 |
9356 |
30.Dez / 13:57 |
| FREENET AG NA O.N. |
TRADE |
|
-0,22 |
|
27,72 |
27,72 |
27,34 |
27,44 |
29925 |
30.Dez / 13:58 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,12 |
|
44,05 |
44,29 |
43,91 |
44,06 |
6634 |
30.Dez / 13:47 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,02 |
|
33,22 |
33,62 |
33,20 |
33,48 |
22888 |
30.Dez / 13:52 |
| FRIWO AG O.N. |
TRADE |
|
-0,40 |
|
22,60 |
22,60 |
22,60 |
22,20 |
30 |
30.Dez / 10:18 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,35 |
|
32,05 |
32,05 |
31,60 |
31,65 |
2086 |
30.Dez / 13:40 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,12 |
|
41,84 |
41,84 |
41,28 |
41,68 |
2477 |
30.Dez / 13:59 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,066 |
|
0,468 |
0,498 |
0,412 |
0,468 |
22178 |
30.Dez / 12:51 |
| GEA GROUP AG |
TRADE |
|
-0,12 |
|
48,22 |
48,22 |
48,00 |
47,94 |
2191 |
30.Dez / 13:22 |
| GELSENWASSER AG |
STG |
|
-5 |
|
510 |
520 |
510 |
510 |
1 |
30.Dez / 13:30 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,60 |
|
71,55 |
71,85 |
70,45 |
70,85 |
8443 |
30.Dez / 13:48 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
13,40 |
13,40 |
13,20 |
13,30 |
1126 |
30.Dez / 13:46 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,50 |
|
22,30 |
22,45 |
21,95 |
22,10 |
5687 |
30.Dez / 13:47 |
| GIGASET AG O.N. |
TRADE |
|
-0,0052 |
|
0,0458 |
0,0458 |
0,0354 |
0,0406 |
16180 |
30.Dez / 13:47 |
| GRAMMER AG O.N. |
TRADE |
|
+0,08 |
|
5,00 |
5,00 |
4,72 |
4,78 |
3763 |
30.Dez / 13:51 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,06 |
|
15,48 |
15,48 |
15,32 |
15,48 |
16193 |
30.Dez / 13:48 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,04 |
|
3,37 |
3,43 |
3,26 |
3,40 |
7350 |
30.Dez / 13:22 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,03 |
|
6,31 |
6,35 |
6,30 |
6,32 |
22907 |
30.Dez / 13:51 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,04 |
|
17,66 |
17,68 |
17,66 |
17,80 |
658 |
30.Dez / 12:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,70 |
|
244,50 |
244,50 |
241,40 |
241,40 |
4079 |
30.Dez / 13:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,60 |
|
152,60 |
156,00 |
152,60 |
153,90 |
1102 |
30.Dez / 13:33 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,50 |
|
25,50 |
27,00 |
25,50 |
26,60 |
1982 |
30.Dez / 13:48 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
88,50 |
88,50 |
88,50 |
88,50 |
0 |
30.Dez / 13:30 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,80 |
|
119,80 |
119,90 |
119,05 |
119,20 |
6156 |
30.Dez / 13:58 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,27 |
|
2,21 |
2,47 |
2,14 |
2,37 |
40894 |
30.Dez / 13:50 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,006 |
|
0,909 |
0,928 |
0,908 |
0,916 |
205806 |
30.Dez / 13:59 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,90 |
|
89,40 |
89,40 |
87,80 |
88,50 |
780 |
30.Dez / 13:00 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,575 |
|
12,155 |
12,225 |
11,610 |
11,660 |
93494 |
30.Dez / 13:59 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,30 |
|
74,45 |
74,65 |
74,25 |
74,45 |
1463 |
30.Dez / 12:29 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,12 |
|
83,74 |
84,74 |
83,50 |
84,34 |
6200 |
30.Dez / 13:50 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,10 |
|
34,72 |
34,82 |
34,42 |
34,54 |
19657 |
30.Dez / 13:55 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
1,440 |
1,695 |
1,440 |
1,630 |
2024 |
30.Dez / 13:22 |
| HOCHTIEF AG |
TRADE |
|
+0,10 |
|
128,30 |
130,00 |
128,20 |
129,20 |
3477 |
30.Dez / 13:56 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,10 |
|
74,10 |
74,50 |
72,90 |
73,00 |
2666 |
30.Dez / 13:49 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,72 |
|
43,58 |
44,98 |
43,44 |
44,47 |
12455 |
30.Dez / 13:53 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-4,60 |
|
174,30 |
174,90 |
165,20 |
168,50 |
2023 |
30.Dez / 13:58 |
| INDUS HOLDING AG |
TRADE |
|
+0,15 |
|
20,10 |
20,25 |
19,90 |
20,25 |
8987 |
30.Dez / 13:53 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,05 |
|
6,80 |
6,80 |
6,80 |
6,85 |
791 |
30.Dez / 13:22 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,13 |
|
31,78 |
31,89 |
31,56 |
31,63 |
49169 |
30.Dez / 13:58 |
| INIT INNOVATION O.N. |
TRADE |
|
+1,10 |
|
35,80 |
36,90 |
35,60 |
36,50 |
803 |
30.Dez / 13:20 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,01 |
|
8,58 |
8,58 |
8,47 |
8,50 |
3126 |
30.Dez / 12:39 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,03 |
|
1,75 |
1,75 |
1,75 |
1,75 |
3853 |
30.Dez / 13:47 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,038 |
|
0,530 |
0,530 |
0,482 |
0,510 |
1273 |
30.Dez / 13:47 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,06 |
|
2,14 |
2,14 |
1,94 |
2,06 |
495 |
30.Dez / 13:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,10 |
|
21,80 |
22,10 |
21,80 |
21,80 |
2648 |
30.Dez / 13:57 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,20 |
|
14,50 |
14,90 |
14,30 |
14,75 |
11840 |
30.Dez / 13:40 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,14 |
|
22,50 |
22,52 |
22,18 |
22,42 |
22637 |
30.Dez / 13:59 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,30 |
|
44,50 |
45,10 |
44,50 |
45,35 |
66 |
30.Dez / 10:29 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,04 |
|
25,60 |
25,70 |
25,10 |
25,62 |
13853 |
30.Dez / 13:47 |
| K+S AG NA O.N. |
TRADE |
|
+0,005 |
|
10,285 |
10,465 |
10,285 |
10,405 |
71034 |
30.Dez / 13:58 |
| KAP AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
9,85 |
0 |
27.Dez / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6 |
6 |
6 |
6 |
3 |
30.Dez / 13:30 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,04 |
|
1,36 |
1,36 |
1,36 |
1,40 |
1750 |
30.Dez / 11:17 |
| KION GROUP AG |
TRADE |
|
-0,01 |
|
31,99 |
32,07 |
31,57 |
31,84 |
13046 |
30.Dez / 13:44 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,66 |
0 |
27.Dez / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,055 |
|
4,500 |
4,560 |
4,425 |
4,460 |
41890 |
30.Dez / 13:53 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,02 |
|
11,82 |
12,22 |
11,82 |
11,88 |
5162 |
30.Dez / 13:46 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,40 |
|
70,15 |
70,40 |
69,25 |
70,10 |
957 |
30.Dez / 13:18 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,30 |
|
14,98 |
15,12 |
14,68 |
15,04 |
758 |
30.Dez / 12:47 |
| KPS AG NA O.N. |
TRADE |
|
-0,02 |
|
0,848 |
0,864 |
0,762 |
0,792 |
16902 |
30.Dez / 13:47 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
119,60 |
119,60 |
118,80 |
119,40 |
482 |
30.Dez / 13:52 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+20 |
|
650 |
665 |
640 |
650 |
15 |
30.Dez / 12:05 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+2 |
|
604 |
604 |
596 |
598 |
87 |
30.Dez / 13:54 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,80 |
|
57,80 |
58,80 |
57,80 |
58,50 |
783 |
30.Dez / 13:45 |
| LANXESS AG |
TRADE |
|
+0,03 |
|
23,45 |
23,57 |
23,32 |
23,50 |
11325 |
30.Dez / 13:54 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,16 |
|
81,50 |
81,58 |
81,06 |
81,72 |
2712 |
30.Dez / 13:24 |
| LEIFHEIT AG O.N. |
TRADE |
|
+1,20 |
|
15,50 |
16,95 |
15,50 |
16,05 |
2875 |
30.Dez / 12:46 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,03 |
|
0,35 |
0,35 |
0,35 |
0,35 |
0 |
30.Dez / 13:45 |
| LINUS DIGITAL FINANCE AG |
STG |
|
-0,01 |
|
1,72 |
1,72 |
1,71 |
1,71 |
0 |
10.Dez / 21:55 |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,19 |
|
9,00 |
9,06 |
8,84 |
8,98 |
15713 |
30.Dez / 13:53 |
| LS TELCOM AG |
TRADE |
|
+0,12 |
|
2,84 |
3,06 |
2,80 |
3,10 |
267 |
30.Dez / 13:12 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,30 |
|
14,00 |
14,00 |
14,00 |
14,40 |
5 |
30.Dez / 08:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,046 |
|
6,130 |
6,276 |
6,122 |
6,192 |
602119 |
30.Dez / 13:59 |
| MAINOVA AG O.N. |
STG |
|
-2 |
|
332 |
332 |
332 |
332 |
0 |
30.Dez / 13:30 |
| MANZ AG |
TRADE |
|
+0,36 |
|
1,180 |
1,900 |
1,100 |
1,425 |
330997 |
30.Dez / 13:46 |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,50 |
|
165,00 |
173,50 |
160,00 |
168,00 |
1554 |
30.Dez / 13:48 |
| MASTERFLEX O.N. |
TRADE |
|
+0,08 |
|
9,16 |
9,34 |
9,12 |
9,24 |
294 |
30.Dez / 13:46 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,38 |
0 |
27.Dez / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
0 |
|
6,00 |
6,00 |
6,00 |
6,02 |
80 |
30.Dez / 12:29 |
| MBB SE O.N. |
TRADE |
|
+0,70 |
|
98,80 |
100,20 |
98,40 |
99,80 |
434 |
30.Dez / 13:46 |
| MEDICLIN AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,44 |
0 |
27.Dez / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDION AG O.N. |
TRADE |
|
0 |
|
14,50 |
14,50 |
14,50 |
14,50 |
38 |
30.Dez / 13:47 |
| MEDIOS AG O.N. |
TRADE |
|
+0,22 |
|
12,54 |
13,50 |
12,54 |
13,14 |
13487 |
30.Dez / 13:59 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,05 |
|
53,20 |
53,85 |
53,09 |
53,61 |
58551 |
30.Dez / 13:59 |
| MERCK KGAA O.N. |
TRADE |
|
-0,75 |
|
138,95 |
139,95 |
138,90 |
139,15 |
5081 |
30.Dez / 13:59 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
3,60 |
3,60 |
3,60 |
3,60 |
0 |
30.Dez / 13:30 |
| METRO AG ST O.N. |
TRADE |
|
+0,07 |
|
4,050 |
4,155 |
3,990 |
4,125 |
31452 |
30.Dez / 13:56 |
| METRO AG VZO O.N. |
TRADE |
|
+0,12 |
|
4,84 |
5,20 |
4,84 |
5,20 |
5878 |
30.Dez / 13:59 |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,80 |
24,80 |
24,80 |
25,20 |
11 |
30.Dez / 11:04 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,10 |
|
1,695 |
1,695 |
1,540 |
1,595 |
12033 |
30.Dez / 13:53 |
| MLP SE INH. O.N. |
TRADE |
|
0 |
|
6,07 |
6,14 |
6,06 |
6,12 |
22965 |
30.Dez / 13:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-0,30 |
|
320,60 |
321,90 |
319,80 |
321,30 |
1289 |
30.Dez / 13:55 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,20 |
|
5,45 |
5,45 |
5,45 |
5,60 |
5 |
30.Dez / 11:06 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
-4,70 |
|
494,10 |
494,50 |
486,60 |
487,00 |
10018 |
30.Dez / 13:59 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,05 |
|
24,40 |
24,40 |
24,05 |
24,15 |
6018 |
30.Dez / 13:45 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,60 |
|
30,20 |
30,40 |
30,20 |
30,60 |
265 |
30.Dez / 12:35 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,95 |
|
80,35 |
80,35 |
79,00 |
79,00 |
1234 |
30.Dez / 13:33 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,80 |
|
93,95 |
94,20 |
93,60 |
93,55 |
2352 |
30.Dez / 13:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
+0,50 |
|
68,70 |
69,40 |
68,70 |
69,40 |
456 |
30.Dez / 13:49 |
| NFON AG INH O.N. |
TRADE |
|
-0,27 |
|
5,20 |
5,20 |
4,78 |
4,74 |
483 |
30.Dez / 13:58 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,26 |
|
3,19 |
3,32 |
2,82 |
3,37 |
8620 |
30.Dez / 12:44 |
| NORDEX SE O.N. |
TRADE |
|
-0,09 |
|
11,30 |
11,39 |
11,16 |
11,33 |
67072 |
30.Dez / 13:57 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
20,40 |
20,40 |
20,40 |
20,40 |
176 |
30.Dez / 13:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,12 |
|
14,78 |
15,00 |
14,78 |
14,94 |
3500 |
30.Dez / 13:53 |
| NSI ASSET AG |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
0 |
|
48,20 |
48,60 |
47,90 |
47,90 |
230 |
30.Dez / 09:29 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,05 |
|
5,70 |
5,70 |
5,65 |
5,70 |
2600 |
30.Dez / 11:14 |
| OVB HOLDING AG |
STG |
|
+0,20 |
|
19,00 |
19,60 |
19,00 |
19,60 |
0 |
30.Dez / 13:45 |
| PAION AG INH O.N. |
TRADE |
|
-0,0028 |
|
0,0098 |
0,0138 |
0,0098 |
0,0146 |
21688 |
30.Dez / 13:50 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
0 |
|
1,00 |
1,00 |
1,00 |
1,00 |
0 |
30.Dez / 13:30 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,19 |
|
1,95 |
2,00 |
1,83 |
1,89 |
2915 |
30.Dez / 13:27 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,15 |
|
8,06 |
8,06 |
7,86 |
7,86 |
1321 |
30.Dez / 12:33 |
| PEARL GOLD AG INH ON |
STG |
|
+0,05 |
|
0,428 |
0,450 |
0,408 |
0,450 |
16500 |
30.Dez / 13:53 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
154,00 |
154,00 |
153,00 |
153,20 |
228 |
30.Dez / 13:17 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,16 |
|
3,48 |
3,60 |
3,38 |
3,52 |
1259 |
30.Dez / 12:29 |
| PHARMASGP HOLDING SE O.N. |
TRADE |
|
+0,60 |
|
24,20 |
25,20 |
24,20 |
24,80 |
386 |
30.Dez / 13:25 |
| PHILOMAXCAP AG INH O.N. |
STG |
|
0 |
|
0,945 |
0,945 |
0,945 |
0,945 |
0 |
30.Dez / 13:30 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
2,00 |
2,00 |
2,00 |
2,00 |
0 |
30.Dez / 13:30 |
| PNE AG NA O.N. |
TRADE |
|
+0,10 |
|
10,84 |
11,10 |
10,74 |
11,14 |
7509 |
30.Dez / 13:37 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,30 |
|
35,90 |
36,47 |
35,81 |
36,47 |
56378 |
30.Dez / 13:58 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,12 |
|
7,88 |
7,88 |
7,58 |
7,74 |
17170 |
30.Dez / 13:55 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,085 |
|
5,025 |
5,040 |
4,956 |
4,968 |
102106 |
30.Dez / 13:59 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
20,90 |
21,00 |
20,70 |
21,10 |
1936 |
30.Dez / 11:50 |
| PUMA SE |
TRADE |
|
-0,75 |
|
44,63 |
45,04 |
43,73 |
44,30 |
13653 |
30.Dez / 13:57 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,53 |
|
13,23 |
13,44 |
12,98 |
12,96 |
14850 |
30.Dez / 13:59 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
29,80 |
29,80 |
28,60 |
29,00 |
569 |
30.Dez / 13:45 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,006 |
|
0,682 |
0,700 |
0,680 |
0,708 |
35682 |
30.Dez / 13:45 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
16,30 |
16,30 |
16,30 |
16,50 |
1 |
30.Dez / 09:30 |
| RATIONAL AG |
TRADE |
|
-22,00 |
|
849,50 |
849,50 |
823,00 |
823,50 |
97 |
30.Dez / 13:46 |
| READCREST CAPITAL AG O.N. |
STG |
|
0 |
|
1,05 |
1,05 |
1,05 |
1,05 |
0 |
30.Dez / 13:30 |
| REALTECH AG O.N. |
TRADE |
|
-0,05 |
|
1,03 |
1,03 |
1,03 |
1,06 |
1050 |
30.Dez / 12:27 |
| RHEINMETALL AG |
TRADE |
|
-1,00 |
|
619,80 |
621,00 |
614,20 |
616,20 |
13283 |
30.Dez / 13:59 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
13,70 |
13,70 |
13,70 |
13,90 |
118 |
30.Dez / 10:06 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,01 |
|
3,28 |
3,43 |
3,27 |
3,45 |
3784 |
30.Dez / 13:57 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,07 |
|
28,50 |
28,65 |
28,41 |
28,61 |
142524 |
30.Dez / 13:59 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,12 |
|
14,60 |
14,78 |
14,60 |
14,72 |
6420 |
30.Dez / 13:06 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,38 |
|
16,17 |
16,32 |
15,91 |
15,82 |
9884 |
30.Dez / 13:55 |
| SAP SE O.N. |
TRADE |
|
-3,60 |
|
239,00 |
239,25 |
235,85 |
236,20 |
25645 |
30.Dez / 13:59 |
| SARTORIUS AG O.N. |
TRADE |
|
-4,00 |
|
176,20 |
178,80 |
172,00 |
172,20 |
368 |
30.Dez / 13:50 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,30 |
|
217,10 |
217,70 |
212,80 |
213,70 |
2231 |
30.Dez / 13:58 |
| SCHAEFFLER AG INH. VZO |
TRADE |
|
0 |
|
4,598 |
4,700 |
4,500 |
4,620 |
177270 |
30.Sep / 00:00 |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
14,40 |
14,50 |
14,20 |
14,20 |
1203 |
30.Dez / 13:59 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,06 |
|
25,20 |
25,20 |
24,82 |
25,00 |
6312 |
30.Dez / 13:51 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,20 |
|
2,54 |
2,68 |
2,44 |
2,52 |
3189 |
30.Dez / 13:47 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,30 |
|
85,55 |
85,55 |
84,85 |
85,05 |
168 |
30.Dez / 11:05 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-0,60 |
|
116,00 |
118,20 |
116,00 |
116,60 |
901 |
30.Dez / 13:48 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
12,00 |
12,70 |
11,70 |
12,00 |
1841 |
30.Dez / 13:31 |
| SFC ENERGY AG |
TRADE |
|
+0,18 |
|
17,20 |
17,66 |
17,16 |
17,40 |
16934 |
30.Dez / 13:46 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,03 |
|
3,935 |
4,035 |
3,935 |
4,000 |
85672 |
30.Dez / 13:58 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,34 |
|
189,02 |
189,68 |
188,18 |
188,88 |
25390 |
30.Dez / 13:57 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,20 |
|
49,81 |
50,22 |
49,34 |
50,16 |
134095 |
30.Dez / 13:59 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,86 |
|
51,50 |
51,92 |
50,02 |
51,26 |
27599 |
30.Dez / 13:58 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,24 |
|
46,98 |
47,24 |
46,60 |
46,70 |
6542 |
30.Dez / 13:58 |
| SIMONA AG O.N. |
STG |
|
0 |
|
56 |
56 |
56 |
56 |
0 |
30.Dez / 13:45 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,015 |
|
1,155 |
1,160 |
1,130 |
1,165 |
6530 |
30.Dez / 13:52 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,08 |
|
0,15 |
0,15 |
0,08 |
0,08 |
0 |
30.Dez / 13:19 |
| SIXT SE ST O.N. |
TRADE |
|
+0,50 |
|
77,80 |
78,30 |
77,00 |
78,00 |
3605 |
30.Dez / 13:56 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,30 |
|
56,20 |
57,70 |
56,20 |
57,20 |
7217 |
30.Dez / 13:59 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,54 |
|
14,16 |
14,20 |
13,25 |
13,59 |
44795 |
30.Dez / 13:54 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,80 |
|
61,00 |
62,20 |
61,00 |
62,40 |
4892 |
30.Dez / 13:52 |
| SOFTING AG O.N. |
TRADE |
|
-0,06 |
|
3,06 |
3,06 |
2,94 |
3,08 |
5743 |
30.Dez / 13:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPL.MEDIEN AG O.N. |
TRADE |
|
-0,02 |
|
1,12 |
1,23 |
1,12 |
1,18 |
1193 |
16.Dez / 22:26 |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,03 |
|
0,242 |
0,242 |
0,230 |
0,250 |
21654 |
30.Dez / 13:10 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,30 |
|
30,60 |
30,60 |
30,20 |
30,40 |
5663 |
30.Dez / 13:48 |
| STEMMER IMAGING AG INH ON |
TRADE |
|
-0,20 |
|
54,00 |
54,00 |
54,00 |
53,80 |
150 |
27.Dez / 22:26 |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,00 |
|
108,60 |
108,60 |
105,80 |
106,80 |
752 |
30.Dez / 13:51 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,25 |
|
29,85 |
31,10 |
29,85 |
29,95 |
1204 |
30.Dez / 13:47 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,22 |
|
46,06 |
46,16 |
45,76 |
45,84 |
2861 |
30.Dez / 13:19 |
| STS GROUP AG O.N. |
TRADE |
|
-0,12 |
|
3,52 |
3,92 |
3,52 |
3,68 |
471 |
30.Dez / 13:47 |
| SUEDZUCKER AG O.N. |
TRADE |
|
0 |
|
10,39 |
10,39 |
10,31 |
10,37 |
22057 |
30.Dez / 13:53 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,65 |
|
49,20 |
50,10 |
48,95 |
48,90 |
9730 |
30.Dez / 13:49 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
19,50 |
19,50 |
19,20 |
19,50 |
167 |
30.Dez / 12:15 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,20 |
|
101,85 |
102,55 |
101,80 |
102,25 |
1818 |
30.Dez / 13:48 |
| SYNLAB AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,10 |
|
2,66 |
2,68 |
2,60 |
2,66 |
11342 |
30.Dez / 13:52 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,07 |
|
14,29 |
14,33 |
14,21 |
14,29 |
19957 |
30.Dez / 13:57 |
| TAKKT AG O.N. |
TRADE |
|
+0,04 |
|
7,54 |
7,79 |
7,51 |
7,66 |
9852 |
30.Dez / 13:36 |
| TALANX AG NA O.N. |
TRADE |
|
+0,50 |
|
81,30 |
82,15 |
81,15 |
81,80 |
3279 |
30.Dez / 13:12 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,120 |
0,120 |
0,120 |
0,120 |
0 |
30.Dez / 13:30 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,168 |
|
9,542 |
9,598 |
9,458 |
9,468 |
39360 |
30.Dez / 13:56 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,15 |
|
19,05 |
19,30 |
18,60 |
18,60 |
6608 |
30.Dez / 13:53 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
-0,02 |
|
0,496 |
0,755 |
0,496 |
0,640 |
1995 |
30.Dez / 13:47 |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0034 |
|
0,0204 |
0,0350 |
0,0182 |
0,0216 |
385595 |
30.Dez / 13:54 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,004 |
|
3,969 |
3,969 |
3,900 |
3,924 |
206085 |
30.Dez / 13:57 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,13 |
|
10,83 |
10,84 |
10,64 |
10,65 |
20152 |
30.Dez / 13:58 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,05 |
|
28,05 |
28,05 |
27,75 |
27,80 |
4150 |
30.Dez / 13:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,024 |
|
0,322 |
0,322 |
0,322 |
0,344 |
610 |
30.Dez / 09:30 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,32 |
|
38,73 |
39,87 |
38,51 |
38,84 |
3814 |
30.Dez / 13:57 |
| UNITED LABELS O.N. |
TRADE |
|
-0,08 |
|
1,58 |
1,59 |
1,58 |
1,65 |
600 |
30.Dez / 13:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,26 |
|
15,41 |
15,76 |
15,41 |
15,65 |
31429 |
30.Dez / 13:58 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,60 |
|
47,60 |
48,40 |
47,60 |
48,40 |
80 |
30.Dez / 11:40 |
| VARTA AG O.N. |
TRADE |
|
-0,015 |
|
1,430 |
1,549 |
1,420 |
1,518 |
67870 |
30.Dez / 13:56 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,75 |
|
11,07 |
11,93 |
10,77 |
11,85 |
51955 |
30.Dez / 13:59 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,15 |
|
15,35 |
15,45 |
15,15 |
15,10 |
4010 |
30.Dez / 13:55 |
| VISCOM SE O.N. |
TRADE |
|
-0,04 |
|
3,21 |
3,29 |
3,11 |
3,23 |
5176 |
30.Dez / 13:57 |
| VITA 34 AG NA O.N. |
TRADE |
|
-0,06 |
|
3,90 |
4,22 |
3,90 |
4,12 |
431 |
30.Dez / 11:57 |
| VITESCO TECHS GRP NA O.N. |
TRADE |
|
0 |
|
53,00 |
53,45 |
51,15 |
53,15 |
2385 |
30.Sep / 00:00 |
| VIVANCO GRUPPE AG |
STG |
|
0 |
|
0,152 |
0,152 |
0,152 |
0,152 |
0 |
30.Dez / 08:40 |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,45 |
|
91,75 |
92,05 |
90,90 |
91,65 |
4557 |
30.Dez / 13:58 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,94 |
|
88,02 |
89,42 |
88,00 |
89,14 |
59194 |
30.Dez / 13:59 |
| VOLTABOX AG INH. O.N. |
TRADE |
|
+0,05 |
|
1,025 |
1,140 |
1,010 |
1,055 |
10681 |
30.Dez / 12:51 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,01 |
|
29,30 |
29,56 |
29,22 |
29,41 |
40482 |
30.Dez / 13:59 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,15 |
|
43,15 |
43,50 |
42,85 |
43,00 |
2227 |
30.Dez / 13:46 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,02 |
|
70,08 |
70,18 |
69,34 |
70,14 |
7642 |
30.Dez / 13:58 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,04 |
|
14,40 |
14,76 |
14,40 |
14,70 |
4868 |
30.Dez / 13:36 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,70 |
8,80 |
8,70 |
8,80 |
0 |
30.Dez / 13:30 |
| WASHTEC AG O.N. |
TRADE |
|
+0,30 |
|
39,70 |
40,20 |
39,70 |
40,10 |
463 |
30.Dez / 13:33 |
| WCM BET.GRD.AG O.N. |
TRADE |
|
-0,04 |
|
2,00 |
2,00 |
2,00 |
2,06 |
300 |
11.Dez / 22:26 |
| WESTAG AG INH ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
0 |
|
7,28 |
7,62 |
7,16 |
7,36 |
2355 |
30.Dez / 13:50 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
28,20 |
28,20 |
28,20 |
28,20 |
0 |
30.Dez / 08:45 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,038 |
|
0,408 |
0,408 |
0,402 |
0,430 |
2470 |
30.Dez / 13:43 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,14 |
|
11,56 |
11,70 |
11,52 |
11,66 |
8779 |
30.Dez / 13:22 |
| YOC AG O.N. |
TRADE |
|
+0,50 |
|
14,90 |
15,90 |
14,70 |
15,50 |
2513 |
30.Dez / 13:51 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
2,30 |
2,32 |
2,30 |
2,32 |
0 |
30.Dez / 13:30 |
| ZALANDO SE |
TRADE |
|
-0,20 |
|
32,67 |
32,84 |
32,48 |
32,60 |
13829 |
30.Dez / 13:59 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,40 |
|
49,00 |
50,40 |
49,00 |
50,20 |
4476 |
30.Dez / 13:56 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
