| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,15 |
|
24,50 |
24,60 |
24,05 |
24,60 |
4406 |
10.Nov / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
6,84 |
6,90 |
6,84 |
6,88 |
204 |
09.Nov / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,002 |
|
0,852 |
0,878 |
0,820 |
0,850 |
18398 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,05 |
|
1,730 |
1,795 |
1,730 |
1,765 |
17354 |
10.Nov / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,35 |
6,35 |
6,10 |
6,20 |
365 |
10.Nov / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,05 |
|
1,39 |
1,39 |
1,37 |
1,39 |
7214 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,80 |
|
69,10 |
70,50 |
66,50 |
68,00 |
2292 |
10.Nov / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,45 |
|
179,50 |
182,50 |
177,55 |
179,35 |
61590 |
10.Nov / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
20,60 |
20,80 |
20,60 |
20,70 |
542 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,19 |
|
32,20 |
32,99 |
31,54 |
31,73 |
144718 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
3,20 |
3,24 |
3,20 |
3,28 |
487 |
10.Nov / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
76,40 |
77,80 |
75,40 |
76,80 |
159 |
10.Nov / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,40 |
|
12,90 |
12,90 |
12,90 |
13,10 |
100 |
10.Nov / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,25 |
|
13,90 |
14,00 |
13,45 |
13,85 |
3991 |
10.Nov / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+7,70 |
|
459,00 |
466,40 |
459,00 |
465,30 |
54786 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
+0,48 |
|
17,90 |
18,68 |
17,70 |
18,16 |
7319 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,70 |
|
87,90 |
89,40 |
86,50 |
87,60 |
1130 |
10.Nov / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,10 |
|
13,60 |
13,65 |
13,45 |
13,55 |
5854 |
10.Nov / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,30 |
|
143,20 |
144,40 |
140,70 |
142,00 |
6042 |
10.Nov / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,84 |
|
17,44 |
17,77 |
16,26 |
16,48 |
71931 |
10.Nov / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,055 |
|
1,820 |
1,885 |
1,795 |
1,815 |
2524 |
10.Nov / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,41 |
|
54,27 |
54,79 |
53,80 |
54,47 |
125367 |
10.Nov / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,20 |
|
25,15 |
25,85 |
24,35 |
24,70 |
6620 |
10.Nov / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,06 |
|
5,56 |
5,62 |
5,44 |
5,52 |
4143 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,48 |
|
59,14 |
59,58 |
58,10 |
58,50 |
55411 |
10.Nov / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,40 |
|
56,98 |
57,58 |
56,42 |
57,22 |
409942 |
10.Nov / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,26 |
|
7,18 |
7,18 |
6,20 |
6,82 |
1191 |
10.Nov / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,015 |
|
2,280 |
2,300 |
2,215 |
2,230 |
23507 |
10.Nov / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,86 |
|
33,28 |
34,12 |
33,24 |
33,98 |
20602 |
10.Nov / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,80 |
|
85,00 |
86,18 |
84,54 |
85,66 |
14662 |
10.Nov / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
5,60 |
5,66 |
5,58 |
5,60 |
46794 |
10.Nov / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,04 |
|
7,98 |
8,00 |
7,98 |
8,00 |
10 |
10.Nov / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,13 |
|
2,52 |
2,52 |
2,48 |
2,58 |
879 |
10.Nov / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,90 |
|
46,60 |
47,10 |
45,80 |
46,60 |
883 |
10.Nov / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,05 |
|
2,09 |
2,15 |
2,09 |
2,12 |
6633 |
10.Nov / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,55 |
|
63,50 |
64,85 |
63,15 |
63,65 |
29734 |
10.Nov / 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 |
|
+0,05 |
|
3,09 |
3,15 |
3,09 |
3,13 |
56411 |
10.Nov / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,06 |
|
2,52 |
2,64 |
2,52 |
2,59 |
1028 |
10.Nov / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,004 |
|
0,350 |
0,350 |
0,313 |
0,334 |
64540 |
10.Nov / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,22 |
|
61,52 |
61,88 |
61,12 |
61,88 |
4954 |
10.Nov / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,05 |
|
15,95 |
16,10 |
15,95 |
16,15 |
1218 |
10.Nov / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,70 |
19,90 |
19,70 |
19,90 |
0 |
10.Nov / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,20 |
|
20,55 |
21,00 |
20,35 |
20,50 |
13732 |
10.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,40 |
|
34,02 |
35,02 |
33,56 |
33,88 |
10762 |
10.Nov / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,005 |
|
4,540 |
4,540 |
4,525 |
4,555 |
1195 |
10.Nov / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,10 |
|
7,96 |
7,98 |
7,58 |
7,68 |
649 |
10.Nov / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+2,40 |
|
113,40 |
116,60 |
113,40 |
116,40 |
1383 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
+0,0025 |
|
0,0090 |
0,0090 |
0,0090 |
0,0065 |
10 |
10.Nov / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,15 |
|
39,94 |
41,05 |
39,70 |
40,09 |
394539 |
10.Nov / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,10 |
|
72,72 |
74,30 |
72,72 |
73,76 |
11745 |
10.Nov / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,10 |
60,50 |
60,10 |
60,40 |
2412 |
10.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,50 |
|
62,50 |
62,95 |
61,85 |
62,30 |
5377 |
10.Nov / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,11 |
|
41,99 |
43,25 |
41,96 |
43,04 |
166977 |
10.Nov / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-1,20 |
|
24,00 |
24,00 |
23,60 |
24,20 |
25 |
10.Nov / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,22 |
|
37,17 |
37,22 |
36,88 |
37,01 |
1545 |
10.Nov / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,28 |
2,28 |
2,24 |
2,28 |
3556 |
10.Nov / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,018 |
|
0,181 |
0,248 |
0,181 |
0,230 |
1925 |
10.Nov / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,05 |
|
38,65 |
38,65 |
37,90 |
38,55 |
2047 |
10.Nov / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,67 |
|
32,770 |
33,635 |
32,705 |
33,210 |
672559 |
10.Nov / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+7,00 |
|
315,40 |
323,10 |
312,90 |
322,70 |
6265 |
10.Nov / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,10 |
|
16,38 |
16,56 |
16,36 |
16,42 |
1753 |
10.Nov / 22:25 |
| DHL AG |
TRADE |
|
+0,06 |
|
59,08 |
59,34 |
58,54 |
59,00 |
51784 |
10.Nov / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,02 |
|
16,08 |
16,18 |
15,92 |
15,96 |
13352 |
10.Nov / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,20 |
|
9,990 |
10,390 |
9,945 |
10,150 |
539965 |
10.Nov / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,01 |
|
1,305 |
1,400 |
1,305 |
1,405 |
2154 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,20 |
8,30 |
8,20 |
8,20 |
2320 |
06.Nov / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,00 |
47,50 |
47,00 |
47,50 |
2148 |
10.Nov / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,06 |
|
7,42 |
7,50 |
7,42 |
7,48 |
696 |
10.Nov / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,25 |
|
46,57 |
46,79 |
45,75 |
45,96 |
13700 |
10.Nov / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,60 |
|
77,40 |
77,60 |
75,20 |
75,60 |
1071 |
10.Nov / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-3,20 |
|
102,80 |
105,00 |
98,90 |
99,70 |
2908 |
10.Nov / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,95 |
|
20,60 |
21,05 |
20,10 |
20,95 |
5456 |
10.Nov / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,005 |
|
1,350 |
1,350 |
1,350 |
1,335 |
1498 |
10.Nov / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,118 |
|
3,028 |
3,134 |
3,000 |
3,120 |
201770 |
10.Nov / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
11,60 |
11,90 |
11,50 |
11,80 |
1084 |
10.Nov / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,18 |
|
26,26 |
26,47 |
25,83 |
26,03 |
484984 |
10.Nov / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,10 |
|
16,48 |
16,70 |
16,20 |
16,32 |
26091 |
10.Nov / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,50 |
|
67,70 |
68,60 |
67,35 |
68,50 |
9882 |
10.Nov / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,18 |
|
19,155 |
19,345 |
19,085 |
19,280 |
190628 |
10.Nov / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,05 |
|
14,04 |
14,07 |
13,68 |
13,89 |
20471 |
10.Nov / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,15 |
|
6,40 |
6,65 |
6,35 |
6,35 |
1397 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,10 |
|
13,80 |
14,10 |
13,80 |
14,00 |
0 |
10.Nov / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-11,00 |
|
124,00 |
127,60 |
113,00 |
114,00 |
15052 |
10.Nov / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,17 |
|
5,89 |
6,16 |
5,85 |
6,06 |
42686 |
10.Nov / 22:25 |
| ELUMEO SE |
TRADE |
|
0 |
|
2,12 |
2,38 |
2,12 |
2,26 |
186 |
09.Nov / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,04 |
|
0,934 |
0,934 |
0,882 |
0,914 |
4415 |
10.Nov / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,80 |
|
66,80 |
67,00 |
65,60 |
66,20 |
525 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,65 |
|
24,80 |
25,15 |
23,45 |
23,85 |
10627 |
10.Nov / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,12 |
|
20,92 |
21,06 |
20,70 |
20,88 |
66297 |
10.Nov / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,008 |
|
3,200 |
3,214 |
3,102 |
3,126 |
255324 |
10.Nov / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,08 |
|
2,52 |
2,52 |
2,44 |
2,46 |
0 |
10.Nov / 14:16 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
9,35 |
9,65 |
9,05 |
9,30 |
2255 |
10.Nov / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,40 |
|
43,50 |
43,95 |
43,35 |
43,60 |
13912 |
10.Nov / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
50,50 |
50,50 |
50,00 |
49,80 |
150 |
06.Nov / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,40 |
|
22,70 |
23,32 |
22,52 |
22,68 |
43957 |
10.Nov / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,00 |
3,04 |
3,00 |
2,96 |
398 |
09.Nov / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
11,05 |
11,05 |
11,05 |
11,05 |
250 |
10.Nov / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,15 |
|
72,00 |
72,60 |
71,00 |
72,30 |
3035 |
10.Nov / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,50 |
|
70,35 |
71,30 |
70,35 |
71,10 |
3360 |
10.Nov / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,28 |
|
23,54 |
23,86 |
23,36 |
23,76 |
130505 |
10.Nov / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,46 |
|
41,07 |
41,32 |
40,54 |
40,80 |
14614 |
10.Nov / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,10 |
|
3,54 |
3,90 |
3,40 |
3,66 |
1873 |
10.Nov / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,05 |
|
37,00 |
37,95 |
37,00 |
37,65 |
3636 |
10.Nov / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,30 |
|
43,20 |
43,62 |
43,18 |
43,48 |
3414 |
10.Nov / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,032 |
|
0,276 |
0,349 |
0,276 |
0,316 |
1523 |
10.Nov / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,55 |
|
71,10 |
72,75 |
70,70 |
72,65 |
7899 |
10.Nov / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
540 |
540 |
540 |
0 |
10.Nov / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,08 |
|
31,00 |
31,38 |
30,98 |
31,18 |
10462 |
10.Nov / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
14,20 |
14,20 |
14,00 |
14,15 |
2752 |
10.Nov / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,10 |
|
27,60 |
27,75 |
27,15 |
27,55 |
6403 |
10.Nov / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0018 |
|
0,0072 |
0,0080 |
0,0070 |
0,0102 |
95961 |
10.Nov / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,05 |
|
8,15 |
8,40 |
8,15 |
8,40 |
2695 |
10.Nov / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,32 |
|
10,30 |
10,76 |
10,30 |
10,64 |
18178 |
10.Nov / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,06 |
|
6,88 |
7,06 |
6,76 |
6,74 |
5678 |
10.Nov / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,055 |
|
4,085 |
4,195 |
4,060 |
4,145 |
116572 |
10.Nov / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,10 |
|
21,30 |
21,40 |
21,20 |
21,30 |
1863 |
10.Nov / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+6,80 |
|
292,00 |
298,00 |
289,40 |
296,60 |
9869 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-4,80 |
|
126,60 |
128,40 |
122,70 |
122,90 |
4789 |
10.Nov / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
14,75 |
14,80 |
14,50 |
14,65 |
2441 |
10.Nov / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
112 |
113 |
112 |
112 |
0 |
10.Nov / 21:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,20 |
|
181,95 |
184,95 |
180,15 |
184,00 |
37520 |
10.Nov / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,01 |
|
2,09 |
2,14 |
2,06 |
2,13 |
3073 |
10.Nov / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,027 |
|
1,121 |
1,137 |
1,100 |
1,119 |
266686 |
10.Nov / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
66,80 |
66,80 |
66,70 |
66,10 |
63 |
10.Nov / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,027 |
|
3,066 |
3,086 |
2,957 |
2,998 |
162901 |
10.Nov / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+2,45 |
|
75,55 |
78,50 |
75,55 |
77,95 |
18076 |
10.Nov / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+3,36 |
|
83,88 |
87,46 |
83,88 |
87,24 |
60728 |
10.Nov / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,34 |
|
83,02 |
85,00 |
81,70 |
84,00 |
51553 |
10.Nov / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,002 |
|
0,242 |
0,258 |
0,202 |
0,234 |
18010 |
10.Nov / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+1,40 |
|
360,80 |
370,20 |
354,80 |
366,40 |
4411 |
10.Nov / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,10 |
|
93,70 |
94,30 |
93,30 |
94,00 |
635 |
10.Nov / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,05 |
|
38,39 |
38,50 |
37,30 |
38,50 |
26773 |
10.Nov / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+10,80 |
|
84,25 |
95,40 |
84,25 |
95,05 |
15517 |
10.Nov / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,20 |
|
35,75 |
35,90 |
35,40 |
36,00 |
3988 |
10.Nov / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,45 |
6,45 |
6,45 |
6,65 |
700 |
23.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,33 |
|
50,010 |
52,390 |
48,300 |
49,475 |
1029900 |
10.Nov / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,05 |
|
33,75 |
33,75 |
33,00 |
33,40 |
3732 |
10.Nov / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,16 |
|
5,64 |
5,78 |
5,64 |
5,66 |
2311 |
10.Nov / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,02 |
|
1,365 |
1,365 |
1,365 |
1,400 |
308 |
10.Nov / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,250 |
0,250 |
0,250 |
0,285 |
1000 |
06.Nov / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,05 |
|
1,245 |
1,245 |
1,165 |
1,235 |
504 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,26 |
|
34,88 |
35,08 |
34,38 |
34,92 |
4995 |
10.Nov / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,20 |
|
27,00 |
27,00 |
26,60 |
26,70 |
1942 |
10.Nov / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,58 |
|
37,58 |
37,78 |
35,40 |
37,00 |
37342 |
10.Nov / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,00 |
|
62,20 |
63,00 |
62,10 |
62,70 |
788 |
10.Nov / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,10 |
|
23,44 |
24,56 |
22,40 |
23,12 |
59429 |
10.Nov / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,68 |
|
13,91 |
14,22 |
12,75 |
12,83 |
143088 |
10.Nov / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,078 |
|
0,942 |
1,025 |
0,942 |
1,030 |
3011 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7 |
7 |
7 |
7 |
0 |
10.Nov / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,01 |
|
1,94 |
1,95 |
1,94 |
1,97 |
1308 |
10.Nov / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,18 |
|
35,94 |
36,60 |
35,21 |
35,33 |
16211 |
10.Nov / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,08 |
|
3,44 |
3,44 |
3,42 |
3,50 |
700 |
10.Nov / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,54 |
|
8,85 |
9,17 |
7,69 |
8,28 |
19729 |
10.Nov / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,75 |
|
96,05 |
97,35 |
95,80 |
97,00 |
1554 |
10.Nov / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,12 |
|
7,74 |
7,89 |
7,62 |
7,77 |
5183 |
10.Nov / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
0 |
|
0,219 |
0,230 |
0,219 |
0,227 |
17003 |
10.Nov / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,20 |
|
110,20 |
112,00 |
110,00 |
111,40 |
3717 |
10.Nov / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+22,00 |
|
860 |
890 |
844 |
862 |
197 |
10.Nov / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+44,00 |
|
809 |
856 |
809 |
852 |
853 |
10.Nov / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,90 |
|
67,90 |
68,50 |
67,50 |
68,30 |
3057 |
10.Nov / 22:25 |
| LANXESS AG |
TRADE |
|
+0,23 |
|
12,90 |
13,18 |
12,71 |
13,11 |
69872 |
10.Nov / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,05 |
|
51,15 |
51,75 |
50,05 |
50,55 |
14634 |
10.Nov / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,14 |
|
8,56 |
8,62 |
8,18 |
8,32 |
23544 |
10.Nov / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,01 |
|
0,136 |
0,136 |
0,130 |
0,130 |
0 |
10.Nov / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,24 |
|
9,28 |
9,48 |
8,82 |
8,92 |
65949 |
10.Nov / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,06 |
|
3,21 |
3,42 |
3,21 |
3,39 |
2020 |
10.Nov / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
11.Nov / 04:38 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,064 |
|
8,740 |
8,894 |
8,730 |
8,816 |
1570615 |
10.Nov / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
10.Nov / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,00 |
|
190,00 |
190,50 |
187,50 |
188,50 |
186 |
10.Nov / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,20 |
|
14,05 |
14,40 |
14,05 |
14,20 |
2069 |
10.Nov / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,03 |
|
0,825 |
0,885 |
0,825 |
0,855 |
507 |
10.Nov / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,04 |
|
2,31 |
2,43 |
2,30 |
2,28 |
4657 |
10.Nov / 22:25 |
| MBB SE O.N. |
TRADE |
|
+2,80 |
|
199,80 |
201,00 |
199,60 |
200,50 |
111 |
10.Nov / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,35 |
|
5,45 |
5,50 |
5,10 |
5,30 |
6048 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,54 |
|
11,36 |
11,62 |
10,52 |
10,96 |
83230 |
10.Nov / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,53 |
|
41,875 |
42,340 |
41,235 |
41,675 |
205649 |
10.Nov / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,35 |
|
149,85 |
150,50 |
148,80 |
150,10 |
5649 |
10.Nov / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,08 |
|
2,76 |
2,90 |
2,76 |
2,76 |
0 |
10.Nov / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,20 |
|
19,90 |
19,90 |
19,40 |
19,40 |
102 |
10.Nov / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,026 |
|
0,932 |
0,960 |
0,928 |
0,944 |
17324 |
10.Nov / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,24 |
|
11,50 |
11,74 |
11,44 |
11,68 |
56779 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+6,10 |
|
358,50 |
367,80 |
357,90 |
364,10 |
8581 |
10.Nov / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,06 |
|
3,78 |
3,78 |
3,78 |
3,90 |
1 |
10.Nov / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+11,20 |
|
568,40 |
579,80 |
568,00 |
579,00 |
14507 |
10.Nov / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
0 |
|
27,60 |
28,25 |
27,55 |
28,10 |
13440 |
10.Nov / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,30 |
|
30,10 |
30,30 |
30,00 |
30,10 |
879 |
10.Nov / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,70 |
|
78,90 |
79,00 |
78,50 |
79,05 |
99 |
10.Nov / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-2,25 |
|
66,60 |
66,65 |
63,70 |
64,35 |
19492 |
10.Nov / 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 |
|
-0,23 |
|
3,43 |
3,58 |
3,28 |
3,31 |
642 |
10.Nov / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,086 |
|
1,062 |
1,200 |
1,046 |
1,094 |
3319 |
10.Nov / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,50 |
|
43,12 |
43,64 |
40,90 |
41,78 |
49043 |
10.Nov / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,40 |
|
15,80 |
16,10 |
15,80 |
16,10 |
0 |
10.Nov / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,06 |
|
14,04 |
14,16 |
13,90 |
13,96 |
6291 |
10.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+3,50 |
|
208,50 |
216,00 |
202,00 |
210,50 |
10981 |
10.Nov / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,02 |
|
4,80 |
4,80 |
4,64 |
4,70 |
642 |
10.Nov / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,10 |
|
17,90 |
18,70 |
17,90 |
18,70 |
0 |
10.Nov / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0035 |
|
0,0600 |
0,0600 |
0,0600 |
0,0635 |
719 |
10.Nov / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,015 |
0,015 |
0,015 |
0,015 |
0 |
10.Nov / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,036 |
|
0,338 |
0,379 |
0,302 |
0,308 |
41715 |
10.Nov / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,25 |
|
6,89 |
6,89 |
6,46 |
6,58 |
29774 |
10.Nov / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,10 |
|
0,38 |
0,38 |
0,38 |
0,38 |
0 |
10.Nov / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
161,60 |
163,20 |
161,20 |
163,20 |
604 |
10.Nov / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,07 |
|
1,96 |
2,06 |
1,96 |
2,02 |
503 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,26 |
|
1,09 |
1,09 |
0,78 |
0,80 |
1500 |
10.Nov / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
+0,01 |
|
1,71 |
1,72 |
1,71 |
1,72 |
0 |
10.Nov / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
0 |
|
5,18 |
5,18 |
5,06 |
5,02 |
31592 |
10.Nov / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,96 |
|
26,17 |
26,46 |
25,11 |
25,26 |
90790 |
10.Nov / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,14 |
|
8,87 |
9,02 |
8,83 |
8,89 |
18852 |
10.Nov / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,146 |
|
3,238 |
3,276 |
3,050 |
3,142 |
126755 |
10.Nov / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,90 |
45,10 |
44,90 |
45,30 |
491 |
10.Nov / 22:25 |
| PUMA SE |
TRADE |
|
+0,06 |
|
27,12 |
27,70 |
27,08 |
27,16 |
28371 |
10.Nov / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,22 |
|
27,40 |
27,50 |
26,04 |
26,80 |
16100 |
10.Nov / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
20,60 |
21,00 |
20,20 |
20,40 |
1223 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
11,30 |
11,30 |
10,60 |
10,70 |
1651 |
10.Nov / 22:25 |
| RATIONAL AG |
TRADE |
|
-11,00 |
|
650,00 |
650,00 |
622,00 |
629,50 |
138 |
10.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,01 |
|
0,985 |
0,985 |
0,985 |
0,995 |
200 |
10.Nov / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+14,00 |
|
846,00 |
884,30 |
845,90 |
858,50 |
50559 |
10.Nov / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
14,20 |
14,60 |
14,20 |
14,60 |
809 |
10.Nov / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
3,02 |
3,10 |
3,00 |
2,98 |
8692 |
10.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,68 |
|
58,92 |
59,18 |
58,04 |
58,26 |
76009 |
10.Nov / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,10 |
|
22,90 |
23,40 |
22,75 |
22,90 |
11762 |
10.Nov / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,70 |
|
51,50 |
52,80 |
50,25 |
51,95 |
21692 |
10.Nov / 22:25 |
| SAP SE O.N. |
TRADE |
|
-2,10 |
|
213,50 |
214,95 |
208,35 |
209,50 |
87740 |
10.Nov / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-5,00 |
|
232 |
233 |
226 |
228 |
105 |
10.Nov / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,60 |
|
294,20 |
296,00 |
289,50 |
291,60 |
2647 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,20 |
|
14,95 |
15,05 |
14,90 |
14,95 |
2208 |
10.Nov / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,50 |
|
21,25 |
21,60 |
20,55 |
20,75 |
4162 |
10.Nov / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,06 |
|
4,96 |
4,97 |
4,75 |
4,84 |
7960 |
10.Nov / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,00 |
|
89,05 |
91,10 |
88,85 |
90,65 |
14083 |
10.Nov / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-4,50 |
|
237,50 |
237,50 |
225,50 |
230,50 |
1371 |
10.Nov / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
14,00 |
14,15 |
14,00 |
14,25 |
300 |
10.Nov / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,12 |
|
17,70 |
18,18 |
17,40 |
17,62 |
21346 |
10.Nov / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,07 |
|
4,815 |
4,930 |
4,815 |
4,865 |
26734 |
10.Nov / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,85 |
|
272,20 |
277,35 |
270,85 |
273,75 |
54008 |
10.Nov / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-2,98 |
|
125,96 |
127,72 |
117,70 |
121,92 |
361381 |
10.Nov / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,22 |
|
43,21 |
43,55 |
42,70 |
43,19 |
42738 |
10.Nov / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,55 |
|
53,85 |
55,35 |
53,20 |
54,00 |
20449 |
10.Nov / 22:25 |
| SIMONA AG O.N. |
STG |
|
-4,00 |
|
72,00 |
72,00 |
68,50 |
71,00 |
0 |
10.Nov / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+6,40 |
|
11,75 |
18,50 |
11,65 |
18,20 |
284937 |
10.Nov / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
10.Nov / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,30 |
|
76,00 |
76,15 |
74,90 |
75,40 |
4536 |
10.Nov / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,10 |
|
59,70 |
60,00 |
59,40 |
59,80 |
2882 |
10.Nov / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,00 |
|
50,05 |
50,25 |
46,78 |
48,36 |
31121 |
10.Nov / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,60 |
|
94,60 |
96,20 |
94,60 |
97,20 |
111 |
10.Nov / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,05 |
|
2,11 |
2,29 |
2,11 |
2,30 |
884 |
10.Nov / 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 |
|
+0,64 |
|
15,02 |
15,70 |
15,02 |
15,56 |
6813 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+2,60 |
|
106,40 |
108,20 |
106,40 |
106,40 |
600 |
10.Nov / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,70 |
|
24,95 |
25,55 |
24,50 |
25,15 |
557 |
10.Nov / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,10 |
|
38,76 |
39,50 |
38,72 |
39,26 |
6701 |
10.Nov / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
4,00 |
4,00 |
3,79 |
3,90 |
198 |
09.Nov / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,06 |
|
11,40 |
11,40 |
11,14 |
11,28 |
6010 |
10.Nov / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+2,16 |
|
46,40 |
49,04 |
46,02 |
48,12 |
39433 |
10.Nov / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
6,25 |
6,25 |
6,25 |
6,20 |
75 |
10.Nov / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,64 |
|
95,24 |
95,44 |
92,26 |
93,98 |
14938 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,038 |
|
1,045 |
1,045 |
0,962 |
0,988 |
8110 |
10.Nov / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,17 |
|
12,20 |
12,21 |
11,68 |
11,77 |
87189 |
10.Nov / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,025 |
|
2,180 |
2,245 |
2,155 |
2,165 |
8772 |
10.Nov / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,50 |
|
130,80 |
131,90 |
129,80 |
131,70 |
9509 |
10.Nov / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,0705 |
0,0730 |
0,0705 |
0,0730 |
0 |
10.Nov / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,002 |
|
4,852 |
4,908 |
4,782 |
4,854 |
337558 |
10.Nov / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,25 |
|
28,10 |
28,10 |
25,85 |
26,05 |
5418 |
10.Nov / 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 |
|
-0,001 |
|
0,0015 |
0,0015 |
0,0010 |
0,0020 |
15015 |
10.Nov / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,245 |
|
12,435 |
12,760 |
12,415 |
12,685 |
153375 |
10.Nov / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,105 |
|
7,805 |
8,035 |
7,590 |
7,875 |
24829 |
10.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,04 |
|
34,68 |
35,38 |
34,68 |
34,96 |
5158 |
10.Nov / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+0,45 |
|
43,70 |
44,95 |
43,05 |
43,85 |
3598 |
10.Nov / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,006 |
|
0,764 |
0,770 |
0,718 |
0,754 |
5319 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,42 |
|
24,96 |
24,96 |
24,54 |
24,70 |
6381 |
10.Nov / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,40 |
|
67,60 |
67,60 |
66,40 |
67,00 |
111 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,04 |
|
25,60 |
25,98 |
25,04 |
25,62 |
26071 |
10.Nov / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
11,00 |
11,45 |
10,90 |
11,25 |
16916 |
10.Nov / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,02 |
|
6,38 |
6,42 |
6,24 |
6,36 |
15873 |
10.Nov / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,09 |
|
2,40 |
2,40 |
2,35 |
2,39 |
298 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,70 |
|
70,05 |
70,55 |
68,05 |
68,15 |
12409 |
10.Nov / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,88 |
|
70,94 |
71,18 |
68,32 |
68,90 |
81867 |
10.Nov / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,015 |
|
3,425 |
3,425 |
3,300 |
3,345 |
713 |
10.Nov / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,155 |
|
17,400 |
17,490 |
17,055 |
17,155 |
314074 |
10.Nov / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,20 |
|
51,40 |
52,25 |
51,35 |
51,35 |
4472 |
10.Nov / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
0 |
|
80,45 |
81,55 |
79,95 |
80,80 |
3793 |
10.Nov / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,10 |
|
23,00 |
23,10 |
22,90 |
23,10 |
1255 |
10.Nov / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,30 |
|
8,65 |
9,40 |
8,65 |
9,25 |
50 |
10.Nov / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
32,00 |
32,80 |
31,70 |
31,70 |
2958 |
10.Nov / 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 |
|
+0,40 |
|
13,60 |
14,15 |
13,50 |
14,00 |
2657 |
10.Nov / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
12,70 |
12,70 |
12,70 |
12,70 |
0 |
10.Nov / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,053 |
|
0,133 |
0,180 |
0,120 |
0,150 |
32241 |
09.Nov / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,04 |
|
13,48 |
13,48 |
13,24 |
13,28 |
19293 |
10.Nov / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,08 |
|
2,62 |
2,94 |
2,62 |
2,62 |
7940 |
10.Nov / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,595 |
0,615 |
0,580 |
0,585 |
0 |
10.Nov / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,82 |
|
27,51 |
28,49 |
27,31 |
28,20 |
65598 |
10.Nov / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,20 |
|
40,70 |
40,70 |
40,40 |
40,50 |
652 |
10.Nov / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
