| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
22,15 |
22,40 |
22,05 |
22,40 |
7688 |
25.Aug / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,45 |
0,45 |
0,45 |
0,43 |
2467 |
07.Aug / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,04 |
|
7,96 |
8,04 |
7,96 |
8,00 |
24 |
25.Aug / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,03 |
|
0,984 |
0,988 |
0,940 |
0,970 |
37270 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,035 |
|
1,750 |
1,755 |
1,690 |
1,700 |
26031 |
25.Aug / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
7,10 |
7,10 |
6,85 |
6,90 |
185 |
25.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,06 |
|
1,51 |
1,53 |
1,42 |
1,47 |
844 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,70 |
|
59,70 |
59,70 |
57,40 |
58,10 |
545 |
25.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,60 |
|
156,45 |
156,45 |
151,85 |
152,70 |
24867 |
25.Aug / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,00 |
23,00 |
23,00 |
23,00 |
1 |
25.Aug / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
25.Aug / 07:01 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,51 |
|
36,96 |
37,60 |
36,91 |
37,30 |
43996 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,18 |
|
3,10 |
3,10 |
3,02 |
3,10 |
1005 |
25.Aug / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
68,00 |
68,40 |
68,00 |
68,20 |
623 |
25.Aug / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
12,10 |
0 |
24.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,45 |
|
15,80 |
16,20 |
15,60 |
16,35 |
6846 |
25.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,60 |
|
445,00 |
451,40 |
444,70 |
449,50 |
50153 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,90 |
|
161,30 |
167,00 |
161,10 |
162,20 |
2030 |
25.Aug / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,95 |
|
21,70 |
21,80 |
21,30 |
21,55 |
2612 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,60 |
|
97,10 |
98,80 |
97,00 |
98,00 |
4435 |
25.Aug / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,25 |
|
14,45 |
14,65 |
14,25 |
14,50 |
12458 |
25.Aug / 22:25 |
| AURUBIS AG |
TRADE |
|
+1,00 |
|
176,20 |
178,50 |
174,00 |
176,00 |
2901 |
25.Aug / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,60 |
|
21,16 |
21,82 |
21,16 |
21,72 |
37107 |
25.Aug / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,03 |
|
1,885 |
1,940 |
1,885 |
1,910 |
2047 |
25.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,86 |
|
52,49 |
52,57 |
51,15 |
51,60 |
104383 |
25.Aug / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,45 |
|
22,55 |
23,15 |
22,55 |
22,90 |
1369 |
25.Aug / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,30 |
|
6,58 |
6,96 |
6,48 |
6,84 |
9332 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,16 |
|
58,28 |
58,52 |
57,60 |
57,86 |
86206 |
25.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,87 |
|
48,51 |
49,40 |
48,27 |
49,20 |
118960 |
25.Aug / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,18 |
|
8,50 |
9,96 |
8,50 |
9,00 |
981 |
25.Aug / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,015 |
|
2,575 |
2,645 |
2,565 |
2,605 |
30465 |
25.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,22 |
|
35,78 |
35,78 |
35,10 |
35,30 |
17498 |
25.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,56 |
|
80,88 |
81,38 |
80,02 |
80,28 |
7032 |
25.Aug / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,04 |
|
3,19 |
3,28 |
3,07 |
3,15 |
24514 |
25.Aug / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,46 |
|
9,02 |
9,36 |
8,92 |
9,16 |
314 |
25.Aug / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,05 |
|
3,26 |
3,37 |
3,26 |
3,37 |
1022 |
25.Aug / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,80 |
|
44,90 |
46,30 |
44,90 |
46,10 |
1748 |
25.Aug / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
2,42 |
2,42 |
2,35 |
2,44 |
3959 |
25.Aug / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+2,90 |
|
73,85 |
77,20 |
73,85 |
76,75 |
12113 |
25.Aug / 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 |
|
+0,015 |
|
3,220 |
3,245 |
3,150 |
3,215 |
48055 |
25.Aug / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,08 |
|
2,79 |
2,79 |
2,50 |
2,72 |
11444 |
25.Aug / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,042 |
|
0,798 |
0,818 |
0,772 |
0,786 |
13811 |
25.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,56 |
|
61,66 |
61,70 |
60,30 |
60,76 |
7854 |
25.Aug / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,30 |
|
21,50 |
21,70 |
21,20 |
21,40 |
3371 |
25.Aug / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
21,20 |
21,20 |
21,20 |
21,20 |
0 |
25.Aug / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
21,45 |
21,45 |
21,20 |
21,45 |
8900 |
25.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,88 |
|
32,54 |
32,54 |
31,56 |
31,86 |
12489 |
25.Aug / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,07 |
|
3,920 |
4,015 |
3,920 |
4,020 |
2584 |
25.Aug / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,22 |
|
6,92 |
6,92 |
6,82 |
6,92 |
2719 |
25.Aug / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,20 |
|
101,00 |
101,80 |
100,60 |
101,20 |
409 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0215 |
0 |
24.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,46 |
|
39,58 |
40,03 |
39,49 |
39,97 |
249861 |
25.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,90 |
|
69,84 |
70,42 |
69,36 |
70,24 |
14484 |
25.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,30 |
|
60,10 |
60,50 |
60,10 |
60,30 |
821 |
25.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,55 |
|
61,05 |
62,35 |
58,60 |
59,30 |
28707 |
25.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,86 |
|
46,44 |
47,40 |
46,00 |
47,15 |
60338 |
25.Aug / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
27,40 |
27,40 |
27,40 |
27,80 |
1 |
25.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,03 |
|
36,97 |
37,09 |
36,85 |
36,98 |
3631 |
25.Aug / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,24 |
2,24 |
2,24 |
2,26 |
800 |
25.Aug / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,004 |
|
0,426 |
0,426 |
0,426 |
0,442 |
1 |
25.Aug / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+2,55 |
|
40,30 |
42,35 |
39,55 |
42,10 |
5222 |
25.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,435 |
|
33,060 |
33,400 |
32,930 |
33,405 |
311171 |
25.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,70 |
|
286,90 |
290,00 |
282,60 |
288,50 |
5099 |
25.Aug / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,16 |
|
18,16 |
18,34 |
18,16 |
18,30 |
3980 |
25.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,36 |
|
56,50 |
57,22 |
56,42 |
56,76 |
62809 |
25.Aug / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,02 |
|
17,92 |
18,12 |
17,90 |
18,00 |
18917 |
25.Aug / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+1,06 |
|
10,41 |
11,59 |
10,35 |
11,48 |
1362805 |
25.Aug / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,015 |
|
1,290 |
1,385 |
1,265 |
1,325 |
4095 |
25.Aug / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,30 |
0 |
18.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,30 |
47,30 |
47,30 |
47,30 |
771 |
25.Aug / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,22 |
|
8,02 |
8,16 |
7,80 |
7,96 |
8569 |
25.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,27 |
|
43,95 |
44,34 |
43,59 |
43,93 |
15397 |
25.Aug / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,60 |
|
83,20 |
83,80 |
82,00 |
82,80 |
719 |
25.Aug / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
0 |
|
110,80 |
111,60 |
110,40 |
111,20 |
724 |
25.Aug / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,15 |
|
21,25 |
21,45 |
21,10 |
21,40 |
9145 |
25.Aug / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,05 |
|
1,315 |
1,390 |
1,305 |
1,345 |
68571 |
25.Aug / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,022 |
|
3,286 |
3,346 |
3,272 |
3,328 |
100066 |
25.Aug / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,30 |
|
12,70 |
12,80 |
12,70 |
12,40 |
216 |
25.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,09 |
|
29,17 |
29,17 |
28,90 |
29,07 |
338904 |
25.Aug / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,24 |
|
17,36 |
17,74 |
17,22 |
17,48 |
17824 |
25.Aug / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,55 |
|
74,85 |
75,15 |
73,20 |
73,95 |
16156 |
25.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,16 |
|
17,405 |
17,675 |
17,380 |
17,630 |
208865 |
25.Aug / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,03 |
|
13,30 |
13,45 |
13,15 |
13,23 |
10888 |
25.Aug / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
7,00 |
7,00 |
7,00 |
7,10 |
27 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
25.Aug / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+2,00 |
|
132,80 |
137,40 |
132,20 |
136,00 |
1918 |
25.Aug / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,12 |
|
5,54 |
5,61 |
5,47 |
5,52 |
5884 |
25.Aug / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,12 |
|
2,12 |
2,12 |
2,10 |
2,14 |
1301 |
25.Aug / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,025 |
|
1,000 |
1,055 |
0,962 |
1,015 |
6141 |
25.Aug / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
68,60 |
68,60 |
66,40 |
67,80 |
776 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,25 |
|
25,90 |
27,10 |
25,55 |
26,90 |
15025 |
25.Aug / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,15 |
|
18,73 |
18,79 |
18,40 |
18,63 |
61178 |
25.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,002 |
|
3,300 |
3,324 |
3,238 |
3,278 |
258144 |
25.Aug / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,02 |
|
2,66 |
2,68 |
2,66 |
2,68 |
0 |
25.Aug / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,30 |
10,30 |
9,35 |
10,70 |
2144 |
25.Aug / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
0 |
|
39,70 |
40,00 |
39,10 |
39,20 |
18839 |
25.Aug / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
53,00 |
53,50 |
53,00 |
54,00 |
90 |
25.Aug / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,20 |
|
36,08 |
36,58 |
36,04 |
36,20 |
8645 |
25.Aug / 22:25 |
| FORIS AG |
TRADE |
|
-0,08 |
|
2,94 |
2,94 |
2,94 |
3,02 |
1 |
25.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,40 |
|
11,35 |
11,40 |
10,95 |
11,10 |
6501 |
25.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,65 |
|
68,85 |
72,05 |
68,85 |
69,70 |
6497 |
25.Aug / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,10 |
|
62,80 |
64,70 |
62,80 |
64,25 |
4164 |
25.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,10 |
|
24,40 |
24,58 |
24,22 |
24,48 |
56912 |
25.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,14 |
|
40,50 |
40,50 |
40,00 |
40,36 |
8774 |
25.Aug / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,02 |
|
4,38 |
4,68 |
4,38 |
4,68 |
391 |
25.Aug / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,35 |
|
35,15 |
35,15 |
34,20 |
34,60 |
2790 |
25.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,12 |
|
40,14 |
40,48 |
39,56 |
39,96 |
2119 |
25.Aug / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,006 |
|
0,311 |
0,311 |
0,311 |
0,354 |
4 |
25.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,80 |
|
66,95 |
67,65 |
66,80 |
67,55 |
9386 |
25.Aug / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
550 |
575 |
550 |
575 |
2 |
25.Aug / 18:02 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-1,42 |
|
26,70 |
26,70 |
24,98 |
25,36 |
116046 |
25.Aug / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,50 |
|
14,75 |
15,00 |
14,40 |
14,80 |
3778 |
25.Aug / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,10 |
|
22,60 |
22,80 |
22,50 |
22,60 |
10207 |
25.Aug / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0028 |
|
0,0142 |
0,0142 |
0,0142 |
0,0170 |
450 |
25.Aug / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,80 |
|
10,80 |
10,80 |
10,40 |
10,70 |
2389 |
25.Aug / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,02 |
|
11,06 |
11,16 |
11,04 |
11,08 |
32921 |
25.Aug / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,08 |
|
6,28 |
6,36 |
6,22 |
6,32 |
29708 |
25.Aug / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,005 |
|
4,295 |
4,345 |
4,295 |
4,340 |
29376 |
25.Aug / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,70 |
21,60 |
21,70 |
265 |
25.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,40 |
|
252,00 |
254,60 |
251,40 |
253,00 |
11002 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,60 |
|
137,50 |
138,10 |
136,00 |
137,70 |
1091 |
25.Aug / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,15 |
|
16,75 |
16,75 |
16,65 |
16,75 |
737 |
25.Aug / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+1 |
|
122 |
123 |
120 |
123 |
0 |
25.Aug / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,70 |
|
160,05 |
163,55 |
159,00 |
162,50 |
15082 |
25.Aug / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,03 |
|
2,48 |
2,56 |
2,46 |
2,50 |
7645 |
25.Aug / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,008 |
|
1,428 |
1,457 |
1,404 |
1,431 |
415139 |
25.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,40 |
|
69,40 |
69,90 |
69,40 |
70,70 |
180 |
25.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,003 |
|
2,851 |
2,900 |
2,801 |
2,828 |
94811 |
25.Aug / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,95 |
|
70,60 |
70,95 |
70,05 |
70,35 |
984 |
25.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,76 |
|
76,54 |
76,78 |
75,54 |
75,74 |
4413 |
25.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,22 |
|
86,82 |
88,48 |
86,42 |
86,78 |
15267 |
25.Aug / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,05 |
|
0,865 |
0,875 |
0,805 |
0,850 |
6548 |
25.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+3,80 |
|
423,20 |
433,40 |
422,20 |
427,60 |
3633 |
25.Aug / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,90 |
|
80,50 |
81,80 |
80,40 |
81,50 |
382 |
25.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,01 |
|
38,04 |
38,27 |
38,03 |
38,18 |
6489 |
25.Aug / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,30 |
|
83,10 |
84,35 |
82,10 |
82,60 |
2204 |
25.Aug / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,75 |
|
34,55 |
35,25 |
34,55 |
35,20 |
22919 |
25.Aug / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,10 |
|
6,70 |
6,70 |
6,70 |
6,80 |
10 |
25.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,71 |
|
54,40 |
55,82 |
54,36 |
54,93 |
227677 |
25.Aug / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,90 |
|
45,60 |
46,05 |
45,05 |
45,85 |
1507 |
25.Aug / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,14 |
|
7,40 |
7,54 |
7,40 |
7,48 |
2353 |
25.Aug / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,035 |
|
1,545 |
1,550 |
1,485 |
1,515 |
2440 |
25.Aug / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,341 |
0 |
21.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,045 |
|
1,655 |
1,655 |
1,655 |
1,610 |
31 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
0 |
|
33,48 |
33,68 |
33,18 |
33,54 |
6671 |
25.Aug / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,50 |
|
24,70 |
24,90 |
24,30 |
24,50 |
4451 |
25.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,40 |
|
38,48 |
39,68 |
38,48 |
38,78 |
8936 |
25.Aug / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,70 |
|
60,00 |
61,10 |
59,90 |
60,70 |
510 |
25.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,56 |
|
24,54 |
25,24 |
24,38 |
25,04 |
14840 |
25.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,24 |
|
16,10 |
16,50 |
16,00 |
16,05 |
60068 |
25.Aug / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,055 |
|
1,880 |
1,955 |
1,800 |
1,860 |
5169 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,70 |
0 |
25.Aug / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,06 |
0 |
24.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
+2,12 |
|
40,54 |
42,89 |
40,21 |
42,23 |
20772 |
25.Aug / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,04 |
|
3,10 |
3,10 |
3,10 |
3,14 |
700 |
25.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,28 |
12,34 |
12,20 |
12,24 |
9483 |
12.Aug / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,02 |
|
11,54 |
11,76 |
11,54 |
11,88 |
689 |
25.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
0 |
|
104,10 |
105,50 |
103,10 |
104,20 |
2629 |
25.Aug / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,01 |
|
8,79 |
9,00 |
8,79 |
8,98 |
1195 |
25.Aug / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
0 |
|
0,271 |
0,288 |
0,271 |
0,276 |
88195 |
25.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
117,20 |
119,60 |
116,60 |
117,20 |
3942 |
25.Aug / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
938 |
948 |
938 |
936 |
51 |
25.Aug / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+9 |
|
818 |
835 |
817 |
825 |
85 |
25.Aug / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,80 |
|
74,70 |
75,10 |
74,00 |
74,30 |
3302 |
25.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
-0,04 |
|
14,01 |
14,22 |
13,78 |
14,10 |
44184 |
25.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,56 |
|
49,28 |
50,15 |
49,22 |
50,15 |
12686 |
25.Aug / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
13,00 |
13,15 |
12,95 |
13,00 |
5535 |
25.Aug / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,011 |
|
0,177 |
0,177 |
0,170 |
0,170 |
0 |
25.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,40 |
|
12,75 |
13,30 |
12,75 |
13,10 |
20322 |
25.Aug / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,05 |
|
3,82 |
3,82 |
3,82 |
3,85 |
700 |
25.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-2,40 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
21.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,172 |
|
7,828 |
8,050 |
7,802 |
7,982 |
907112 |
25.Aug / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
380 |
376 |
376 |
0 |
25.Aug / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,00 |
|
180,50 |
182,00 |
180,50 |
182,50 |
1071 |
25.Aug / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,25 |
|
14,40 |
14,40 |
14,05 |
14,30 |
919 |
25.Aug / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,035 |
|
0,875 |
0,875 |
0,875 |
0,920 |
1 |
25.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,05 |
|
3,42 |
3,42 |
3,34 |
3,33 |
400 |
25.Aug / 22:25 |
| MBB SE O.N. |
TRADE |
|
+4,80 |
|
181,60 |
189,20 |
181,60 |
186,60 |
1774 |
25.Aug / 22:25 |
| MEDICLIN AG |
TRADE |
|
0 |
|
5,30 |
5,55 |
5,30 |
5,55 |
3920 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,16 |
|
10,92 |
11,00 |
10,80 |
10,94 |
13415 |
25.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,23 |
|
45,055 |
45,365 |
44,620 |
44,945 |
224304 |
25.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+1,45 |
|
138,95 |
139,90 |
137,55 |
139,40 |
4052 |
25.Aug / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,05 |
|
5,45 |
5,60 |
5,40 |
5,50 |
800 |
25.Aug / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
23,80 |
0 |
20.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,02 |
|
1,155 |
1,155 |
1,125 |
1,100 |
2500 |
25.Aug / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,14 |
|
9,10 |
9,48 |
9,10 |
9,25 |
80171 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,90 |
|
354,50 |
360,30 |
353,10 |
356,40 |
3595 |
25.Aug / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,24 |
0 |
21.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,00 |
|
519,00 |
520,20 |
515,80 |
517,80 |
10839 |
25.Aug / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,10 |
|
26,70 |
26,75 |
26,45 |
26,50 |
19583 |
25.Aug / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,10 |
30,10 |
30,10 |
30,20 |
1 |
25.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,35 |
|
77,75 |
78,30 |
77,75 |
77,95 |
1349 |
25.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,40 |
|
66,25 |
67,00 |
64,80 |
65,80 |
15470 |
25.Aug / 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 |
|
0 |
0 |
0 |
3,40 |
0 |
24.Aug / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,002 |
|
1,368 |
1,416 |
1,272 |
1,346 |
1798 |
25.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
0 |
|
38,94 |
39,68 |
38,52 |
38,60 |
56217 |
25.Aug / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
16,10 |
16,20 |
16,10 |
16,20 |
0 |
25.Aug / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,12 |
|
19,70 |
20,00 |
19,70 |
19,90 |
7958 |
25.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-4,50 |
|
200,50 |
202,50 |
192,80 |
198,20 |
18024 |
25.Aug / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,06 |
|
4,76 |
4,76 |
4,62 |
4,76 |
209 |
25.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,50 |
19,00 |
18,50 |
19,00 |
0 |
25.Aug / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,060 |
0,060 |
0,060 |
0,065 |
181 |
25.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,008 |
|
0,080 |
0,088 |
0,080 |
0,088 |
0 |
25.Aug / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,015 |
|
1,675 |
1,675 |
1,535 |
1,605 |
460 |
25.Aug / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,05 |
|
7,42 |
7,52 |
7,41 |
7,46 |
2383 |
25.Aug / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,49 |
0,49 |
0,44 |
0,49 |
0 |
25.Aug / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,40 |
|
163,40 |
163,40 |
162,60 |
163,20 |
256 |
25.Aug / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,06 |
|
2,22 |
2,22 |
2,12 |
2,12 |
3550 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,014 |
|
0,300 |
0,326 |
0,276 |
0,276 |
0 |
25.Aug / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
25.Aug / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,01 |
|
7,46 |
7,54 |
7,20 |
7,27 |
26098 |
25.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,21 |
|
27,65 |
27,79 |
27,27 |
27,51 |
42320 |
25.Aug / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,05 |
|
8,39 |
8,59 |
8,39 |
8,52 |
23187 |
25.Aug / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,01 |
|
3,774 |
3,788 |
3,690 |
3,764 |
19116 |
25.Aug / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-1,90 |
|
45,00 |
45,00 |
43,10 |
45,00 |
1586 |
25.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,15 |
|
25,17 |
25,51 |
24,53 |
24,83 |
57377 |
25.Aug / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,80 |
|
28,72 |
30,02 |
28,72 |
29,36 |
15767 |
25.Aug / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
22,80 |
22,80 |
22,60 |
22,80 |
1454 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,50 |
|
12,90 |
12,90 |
12,60 |
12,70 |
180 |
25.Aug / 22:25 |
| RATIONAL AG |
TRADE |
|
-1,00 |
|
629,00 |
636,50 |
625,50 |
631,50 |
297 |
25.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,02 |
1,02 |
1,02 |
1,05 |
47 |
25.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-4,20 |
|
1125,60 |
1128,80 |
1110,80 |
1118,40 |
23432 |
25.Aug / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
14,80 |
14,80 |
14,80 |
14,70 |
40 |
25.Aug / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,68 |
2,72 |
2,68 |
2,72 |
344 |
25.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,48 |
|
57,32 |
58,60 |
56,88 |
57,98 |
58511 |
25.Aug / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,20 |
|
22,60 |
22,85 |
22,55 |
22,60 |
3809 |
25.Aug / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,90 |
|
52,00 |
53,30 |
51,60 |
53,10 |
7797 |
25.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
-2,42 |
|
187,28 |
187,52 |
182,72 |
185,16 |
104728 |
25.Aug / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,00 |
|
194,60 |
195,60 |
191,40 |
193,00 |
253 |
25.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,50 |
|
244,50 |
247,70 |
240,90 |
246,80 |
1350 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,20 |
|
15,05 |
15,55 |
15,05 |
15,35 |
1269 |
25.Aug / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,10 |
|
22,85 |
23,10 |
22,75 |
22,95 |
6391 |
25.Aug / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,08 |
|
5,10 |
4,94 |
4,94 |
5,02 |
1256 |
25.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+4,60 |
|
77,15 |
81,60 |
77,15 |
80,95 |
36867 |
25.Aug / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-2,00 |
|
177,40 |
180,40 |
173,60 |
176,60 |
1959 |
25.Aug / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,35 |
|
14,25 |
14,70 |
14,25 |
14,70 |
1460 |
25.Aug / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,15 |
|
19,78 |
20,50 |
19,74 |
20,05 |
3973 |
25.Aug / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,045 |
|
4,170 |
4,280 |
4,090 |
4,200 |
13525 |
25.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+5,55 |
|
280,75 |
287,55 |
280,60 |
286,20 |
43527 |
25.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,58 |
|
149,30 |
154,80 |
149,30 |
153,20 |
165922 |
25.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,28 |
|
40,24 |
40,59 |
39,51 |
39,83 |
58557 |
25.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,10 |
|
82,55 |
84,10 |
82,05 |
82,20 |
3963 |
25.Aug / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73,00 |
73,00 |
72,50 |
73,00 |
0 |
25.Aug / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,14 |
|
8,50 |
8,70 |
8,30 |
8,36 |
9794 |
25.Aug / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
25.Aug / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,10 |
|
72,70 |
73,85 |
72,50 |
72,70 |
3129 |
25.Aug / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
60,80 |
61,20 |
60,70 |
61,10 |
4078 |
25.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,55 |
|
54,80 |
56,10 |
54,75 |
55,65 |
3866 |
25.Aug / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
83,00 |
0 |
24.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,10 |
|
2,48 |
2,54 |
2,46 |
2,51 |
7207 |
25.Aug / 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 |
|
+0,44 |
|
16,74 |
17,50 |
16,50 |
16,92 |
25920 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,80 |
|
95,70 |
97,20 |
93,90 |
94,90 |
793 |
25.Aug / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,30 |
|
22,25 |
22,80 |
22,25 |
22,90 |
5515 |
25.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,58 |
|
39,66 |
39,66 |
39,14 |
39,48 |
2599 |
25.Aug / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,10 |
|
4,45 |
4,70 |
4,44 |
4,55 |
7232 |
25.Aug / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,20 |
|
12,82 |
12,82 |
12,40 |
12,66 |
67799 |
25.Aug / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,25 |
|
69,45 |
71,65 |
69,45 |
69,70 |
15410 |
25.Aug / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,25 |
|
7,35 |
7,35 |
7,35 |
7,60 |
125 |
25.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,24 |
|
91,48 |
92,40 |
90,60 |
91,98 |
7487 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,01 |
|
1,215 |
1,215 |
1,215 |
1,225 |
1100 |
25.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,15 |
|
12,85 |
13,03 |
12,79 |
12,93 |
5991 |
25.Aug / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,04 |
|
2,755 |
2,800 |
2,750 |
2,720 |
7409 |
25.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,60 |
|
121,80 |
122,70 |
121,50 |
122,30 |
12269 |
25.Aug / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,0300 |
0,0300 |
0,0300 |
0,0300 |
0 |
25.Aug / 07:32 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,075 |
|
6,635 |
6,695 |
6,565 |
6,605 |
51582 |
25.Aug / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,05 |
|
28,65 |
28,65 |
27,80 |
28,05 |
9860 |
25.Aug / 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 |
|
-0,004 |
|
0,0055 |
0,0055 |
0,0055 |
0,0095 |
250 |
25.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,145 |
|
13,575 |
13,755 |
13,565 |
13,705 |
85287 |
25.Aug / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,06 |
|
7,755 |
7,895 |
7,755 |
7,810 |
7328 |
25.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,70 |
|
37,38 |
38,14 |
37,20 |
38,00 |
5354 |
25.Aug / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,0035 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,35 |
|
45,95 |
46,85 |
44,40 |
46,35 |
6008 |
25.Aug / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,02 |
|
0,980 |
0,980 |
0,980 |
0,960 |
11 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,34 |
|
24,76 |
25,20 |
24,70 |
25,22 |
9838 |
25.Aug / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,40 |
|
63,00 |
64,40 |
63,00 |
63,60 |
375 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,02 |
|
31,26 |
32,00 |
31,20 |
31,36 |
5844 |
25.Aug / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,15 |
|
14,95 |
15,15 |
14,90 |
15,20 |
11799 |
25.Aug / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,06 |
|
5,60 |
5,70 |
5,60 |
5,68 |
1340 |
25.Aug / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,07 |
|
2,92 |
2,92 |
2,80 |
2,86 |
281 |
25.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,05 |
|
75,10 |
76,15 |
74,10 |
74,70 |
6234 |
25.Aug / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,22 |
|
73,72 |
75,00 |
72,98 |
73,18 |
75448 |
25.Aug / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,015 |
|
3,930 |
4,095 |
3,930 |
4,085 |
209 |
25.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,11 |
|
19,850 |
19,995 |
19,785 |
19,915 |
272580 |
25.Aug / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,45 |
|
57,25 |
58,45 |
57,25 |
57,90 |
4919 |
25.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-3,60 |
|
93,30 |
93,30 |
89,40 |
89,95 |
4557 |
25.Aug / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,45 |
|
21,35 |
21,95 |
21,25 |
21,80 |
6078 |
25.Aug / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,00 |
9,00 |
9,00 |
9,00 |
0 |
25.Aug / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,40 |
|
39,60 |
39,60 |
38,70 |
39,00 |
1732 |
25.Aug / 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 |
|
12,85 |
13,00 |
12,75 |
12,80 |
1895 |
25.Aug / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-0,60 |
|
16,40 |
16,50 |
16,40 |
16,50 |
0 |
25.Aug / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,068 |
|
0,1605 |
0,2490 |
0,1605 |
0,1860 |
22551 |
25.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,10 |
|
14,26 |
14,30 |
14,08 |
14,20 |
15875 |
25.Aug / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,42 |
|
5,12 |
5,12 |
4,80 |
5,00 |
6764 |
25.Aug / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,238 |
0,238 |
0,220 |
0,222 |
0 |
25.Aug / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,48 |
|
22,99 |
23,72 |
22,86 |
23,50 |
147636 |
25.Aug / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,10 |
|
43,30 |
43,40 |
43,10 |
42,90 |
267 |
25.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
