| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,30 |
|
22,45 |
22,85 |
22,20 |
22,20 |
5322 |
29.Apr / 17:54 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,02 |
|
0,575 |
0,595 |
0,560 |
0,595 |
12917 |
29.Apr / 17:29 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,28 |
|
9,18 |
9,42 |
9,18 |
9,18 |
125 |
29.Apr / 14:10 |
| 3U HOLDING AG |
TRADE |
|
+0,03 |
|
1,155 |
1,155 |
1,115 |
1,145 |
550 |
29.Apr / 17:16 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,880 |
1,900 |
1,865 |
1,880 |
48629 |
29.Apr / 17:54 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
7,50 |
7,50 |
7,50 |
7,50 |
11 |
29.Apr / 11:53 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
2,06 |
2,12 |
2,06 |
2,06 |
824 |
29.Apr / 17:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,20 |
|
58,50 |
58,50 |
57,70 |
58,40 |
887 |
29.Apr / 16:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+11,50 |
|
140,95 |
150,40 |
140,95 |
149,35 |
129969 |
29.Apr / 18:08 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,90 |
22,90 |
22,90 |
22,90 |
123 |
29.Apr / 16:56 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0125 |
0,0150 |
0,0125 |
0,0125 |
14007 |
27.Apr / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,71 |
|
43,12 |
44,99 |
43,12 |
44,71 |
70243 |
29.Apr / 18:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,08 |
|
2,98 |
2,98 |
2,98 |
2,98 |
4 |
29.Apr / 14:39 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
34,90 |
35,40 |
34,40 |
35,20 |
396 |
29.Apr / 16:59 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
10,00 |
10,00 |
10,00 |
10,00 |
529 |
29.Apr / 09:27 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,20 |
|
16,65 |
16,75 |
16,40 |
16,45 |
3631 |
29.Apr / 16:16 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-6,40 |
|
392,20 |
392,90 |
384,30 |
385,50 |
57111 |
29.Apr / 18:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,20 |
|
175,30 |
179,20 |
174,10 |
174,10 |
828 |
29.Apr / 17:29 |
| AMADEUS FIRE AG |
TRADE |
|
+0,05 |
|
23,35 |
24,25 |
23,35 |
23,70 |
1563 |
29.Apr / 18:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,90 |
|
81,90 |
83,30 |
80,30 |
82,50 |
2985 |
29.Apr / 18:08 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,50 |
|
13,00 |
13,00 |
12,50 |
12,50 |
1902 |
29.Apr / 17:29 |
| AURUBIS AG |
TRADE |
|
-3,60 |
|
184,60 |
187,50 |
180,30 |
180,90 |
2277 |
29.Apr / 18:07 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,36 |
|
18,03 |
18,43 |
17,94 |
18,39 |
12209 |
29.Apr / 18:08 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,055 |
|
1,910 |
1,995 |
1,905 |
1,905 |
1916 |
29.Apr / 15:24 |
| BASF SE NA O.N. |
TRADE |
|
-0,33 |
|
54,42 |
54,90 |
54,02 |
54,03 |
183636 |
29.Apr / 18:08 |
| BASLER AG O.N. |
TRADE |
|
-0,10 |
|
18,02 |
18,68 |
18,02 |
18,14 |
1498 |
29.Apr / 17:27 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,08 |
|
6,68 |
6,68 |
6,58 |
6,64 |
745 |
29.Apr / 17:04 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-2,00 |
|
79,65 |
80,15 |
77,25 |
77,60 |
18303 |
29.Apr / 18:05 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,94 |
|
79,62 |
80,08 |
77,26 |
77,46 |
87409 |
29.Apr / 18:08 |
| BAYER AG NA O.N. |
TRADE |
|
-0,27 |
|
36,57 |
37,04 |
36,03 |
36,30 |
150975 |
29.Apr / 18:09 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,50 |
|
14,45 |
14,45 |
13,55 |
14,00 |
569 |
29.Apr / 16:41 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,015 |
|
2,815 |
2,845 |
2,770 |
2,805 |
4527 |
29.Apr / 17:29 |
| BECHTLE AG O.N. |
TRADE |
|
-0,04 |
|
29,18 |
29,32 |
28,86 |
29,00 |
18283 |
29.Apr / 17:54 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,70 |
|
72,40 |
72,42 |
70,22 |
70,34 |
31457 |
29.Apr / 18:08 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,04 |
|
3,45 |
3,47 |
3,36 |
3,41 |
1476 |
29.Apr / 15:52 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,25 |
|
12,05 |
12,45 |
11,60 |
11,70 |
18387 |
29.Apr / 17:45 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,01 |
|
2,35 |
2,43 |
2,35 |
2,43 |
213 |
29.Apr / 13:29 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,70 |
|
49,50 |
49,90 |
48,80 |
49,90 |
5778 |
29.Apr / 18:04 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,07 |
|
2,97 |
2,97 |
2,80 |
2,83 |
2229 |
29.Apr / 17:08 |
| BILFINGER SE O.N. |
TRADE |
|
+0,20 |
|
97,20 |
98,10 |
96,90 |
97,55 |
3471 |
29.Apr / 18:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,035 |
|
3,185 |
3,225 |
3,175 |
3,175 |
31197 |
29.Apr / 17:53 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,06 |
|
2,67 |
2,75 |
2,59 |
2,73 |
41948 |
29.Apr / 18:05 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,025 |
|
1,295 |
1,395 |
1,295 |
1,340 |
36138 |
29.Apr / 17:44 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,10 |
|
60,14 |
60,14 |
59,46 |
59,74 |
3258 |
29.Apr / 17:28 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,40 |
|
19,20 |
19,45 |
18,75 |
18,80 |
2912 |
29.Apr / 17:43 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,80 |
19,80 |
19,80 |
19,80 |
0 |
29.Apr / 17:46 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
24,90 |
25,30 |
24,55 |
24,80 |
4167 |
29.Apr / 18:03 |
| CAPSENSIXX AG INH O.N. |
STG |
|
+0,40 |
|
22,60 |
23,00 |
22,60 |
23,00 |
0 |
29.Apr / 17:46 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,46 |
|
25,58 |
25,98 |
25,14 |
25,24 |
18922 |
29.Apr / 18:06 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,006 |
|
0,0555 |
0,0555 |
0,0555 |
0,0555 |
414 |
29.Apr / 13:38 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,005 |
|
4,20 |
4,23 |
4,20 |
4,20 |
1173 |
28.Apr / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,02 |
|
6,42 |
6,60 |
6,36 |
6,54 |
2640 |
29.Apr / 17:51 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,30 |
|
93,60 |
94,30 |
93,40 |
93,50 |
1379 |
29.Apr / 16:13 |
| CHERRY SE O.N. |
TRADE |
|
-0,0135 |
|
0,4380 |
0,4695 |
0,4305 |
0,4405 |
4618 |
29.Apr / 17:39 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0170 |
750 |
20.Apr / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,01 |
|
35,60 |
35,62 |
34,70 |
35,45 |
141555 |
29.Apr / 18:03 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,00 |
|
64,76 |
64,98 |
63,06 |
63,42 |
26523 |
29.Apr / 18:07 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,80 |
59,80 |
59,60 |
59,70 |
2273 |
29.Apr / 16:03 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,35 |
|
58,15 |
58,40 |
56,25 |
56,60 |
14936 |
29.Apr / 18:07 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,72 |
|
42,79 |
43,16 |
41,72 |
41,88 |
55416 |
29.Apr / 18:07 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,20 |
28,20 |
28,20 |
28,40 |
40 |
27.Apr / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,53 |
|
19,605 |
19,690 |
18,795 |
19,010 |
66223 |
29.Apr / 18:01 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,06 |
|
2,50 |
2,60 |
2,50 |
2,60 |
14438 |
29.Apr / 17:50 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,036 |
|
0,384 |
0,384 |
0,384 |
0,384 |
200 |
29.Apr / 15:40 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,10 |
|
45,45 |
46,45 |
45,00 |
45,80 |
16195 |
29.Apr / 18:08 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,575 |
|
27,500 |
27,835 |
26,290 |
26,750 |
755532 |
29.Apr / 18:07 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,00 |
|
267,20 |
267,50 |
263,10 |
265,30 |
8385 |
29.Apr / 18:08 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,08 |
|
19,40 |
19,42 |
19,26 |
19,26 |
529 |
29.Apr / 16:41 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-1,17 |
|
48,04 |
48,13 |
46,45 |
46,93 |
84586 |
29.Apr / 18:09 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,38 |
|
19,80 |
19,80 |
19,54 |
19,54 |
10149 |
29.Apr / 17:09 |
| DEUTZ AG O.N. |
TRADE |
|
-0,065 |
|
9,505 |
9,680 |
9,465 |
9,495 |
124214 |
29.Apr / 18:05 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,03 |
|
1,710 |
1,885 |
1,710 |
1,745 |
1997 |
29.Apr / 18:06 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,80 |
8,80 |
8,65 |
8,65 |
311 |
20.Apr / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,20 |
|
48,20 |
48,30 |
48,10 |
48,20 |
820 |
29.Apr / 16:35 |
| HOENLE AG O.N. |
TRADE |
|
+0,04 |
|
9,00 |
9,00 |
9,00 |
9,00 |
1000 |
29.Apr / 10:10 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,18 |
|
40,75 |
41,09 |
40,04 |
40,52 |
13972 |
29.Apr / 18:08 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-3,20 |
|
72,80 |
73,40 |
69,40 |
69,40 |
1856 |
29.Apr / 17:56 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-3,10 |
|
92,90 |
92,90 |
88,60 |
89,20 |
1772 |
29.Apr / 17:28 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,10 |
|
25,55 |
25,70 |
25,45 |
25,45 |
2227 |
29.Apr / 18:03 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,01 |
|
1,585 |
1,585 |
1,580 |
1,580 |
5046 |
29.Apr / 13:34 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,026 |
|
3,272 |
3,288 |
3,178 |
3,236 |
65546 |
29.Apr / 17:23 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-1,40 |
|
13,70 |
13,70 |
11,00 |
12,00 |
1358 |
29.Apr / 17:45 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,50 |
|
27,04 |
27,55 |
26,75 |
27,32 |
596643 |
29.Apr / 18:08 |
| DUERR AG O.N. |
TRADE |
|
+0,10 |
|
20,95 |
21,00 |
20,75 |
20,90 |
6294 |
29.Apr / 18:07 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,65 |
|
58,25 |
59,10 |
56,40 |
58,70 |
45808 |
29.Apr / 18:03 |
| E.ON SE NA O.N. |
TRADE |
|
-0,495 |
|
18,855 |
18,985 |
18,330 |
18,435 |
131644 |
29.Apr / 18:08 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,15 |
|
15,26 |
15,29 |
14,80 |
14,99 |
14385 |
29.Apr / 17:50 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
7,35 |
7,55 |
7,35 |
7,35 |
435 |
29.Apr / 16:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,20 |
|
13,50 |
14,00 |
13,50 |
13,70 |
100 |
29.Apr / 17:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+7,40 |
|
172,60 |
179,00 |
172,60 |
179,00 |
4557 |
29.Apr / 17:52 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,05 |
|
5,42 |
5,47 |
5,35 |
5,47 |
4114 |
29.Apr / 17:28 |
| ELUMEO SE |
TRADE |
|
0 |
|
1,99 |
1,99 |
1,99 |
1,87 |
13 |
27.Apr / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,095 |
|
1,135 |
1,185 |
1,110 |
1,185 |
9893 |
29.Apr / 17:46 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
69,60 |
69,80 |
68,20 |
69,60 |
201 |
29.Apr / 17:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,45 |
|
39,70 |
40,65 |
39,65 |
40,40 |
7010 |
29.Apr / 17:41 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,12 |
|
17,60 |
18,04 |
17,50 |
17,51 |
118242 |
29.Apr / 18:02 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,10 |
|
5,175 |
5,175 |
5,025 |
5,055 |
189990 |
29.Apr / 18:02 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,72 |
2,72 |
2,70 |
2,70 |
1600 |
29.Apr / 17:46 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
11,80 |
11,80 |
11,80 |
11,80 |
44 |
29.Apr / 14:29 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,85 |
|
44,40 |
44,45 |
43,10 |
43,30 |
9497 |
29.Apr / 18:06 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-2,00 |
|
52,50 |
52,50 |
50,50 |
50,50 |
120 |
29.Apr / 12:23 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,76 |
|
32,38 |
32,38 |
31,20 |
31,54 |
20325 |
29.Apr / 17:29 |
| FORIS AG |
TRADE |
|
0 |
|
3,06 |
3,06 |
3,04 |
3,12 |
1985 |
27.Apr / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
10,45 |
10,85 |
10,45 |
10,85 |
1828 |
29.Apr / 17:43 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,05 |
|
73,55 |
73,55 |
71,20 |
71,95 |
1986 |
29.Apr / 17:44 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-3,10 |
|
70,95 |
70,95 |
67,60 |
68,00 |
6677 |
29.Apr / 17:29 |
| FREENET AG NA O.N. |
TRADE |
|
-0,02 |
|
26,94 |
26,96 |
26,46 |
26,78 |
130309 |
29.Apr / 18:04 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,56 |
|
38,90 |
38,90 |
38,01 |
38,11 |
18525 |
29.Apr / 17:54 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,87 |
|
40,78 |
41,69 |
40,21 |
41,42 |
31437 |
29.Apr / 17:57 |
| FRIWO AG O.N. |
TRADE |
|
+0,06 |
|
4,82 |
5,15 |
4,82 |
4,96 |
225 |
29.Apr / 16:03 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+1,05 |
|
32,15 |
33,65 |
32,10 |
33,45 |
22898 |
29.Apr / 18:00 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+1,28 |
|
40,08 |
41,44 |
39,40 |
41,44 |
43223 |
29.Apr / 18:05 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,001 |
|
0,345 |
0,425 |
0,345 |
0,384 |
18 |
29.Apr / 12:35 |
| GEA GROUP AG |
TRADE |
|
-0,60 |
|
59,90 |
59,95 |
58,95 |
59,30 |
3240 |
29.Apr / 16:15 |
| GELSENWASSER AG |
STG |
|
+5 |
|
540 |
545 |
540 |
545 |
0 |
29.Apr / 17:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,52 |
|
23,76 |
24,58 |
23,74 |
24,20 |
28690 |
29.Apr / 17:59 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
15,00 |
15,00 |
14,45 |
14,80 |
9104 |
29.Apr / 18:07 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,22 |
|
18,84 |
19,00 |
18,74 |
19,00 |
3145 |
29.Apr / 17:04 |
| GIGASET AG O.N. |
TRADE |
|
+0,0028 |
|
0,0268 |
0,0268 |
0,0268 |
0,0268 |
500 |
29.Apr / 08:00 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
8,35 |
8,35 |
8,35 |
8,35 |
10 |
29.Apr / 11:31 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,12 |
|
12,98 |
13,00 |
12,70 |
12,72 |
8827 |
29.Apr / 18:07 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,13 |
|
4,48 |
4,48 |
4,39 |
4,39 |
2140 |
29.Apr / 13:18 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,05 |
|
4,895 |
4,895 |
4,800 |
4,805 |
34855 |
29.Apr / 17:29 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,60 |
21,60 |
21,50 |
21,60 |
730 |
29.Apr / 15:50 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-9,40 |
|
266,80 |
267,00 |
254,20 |
257,20 |
28711 |
29.Apr / 18:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,10 |
|
112,20 |
112,50 |
109,20 |
110,20 |
6633 |
29.Apr / 17:56 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,20 |
|
20,30 |
20,50 |
20,20 |
20,50 |
763 |
29.Apr / 16:57 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2 |
|
204 |
206 |
202 |
202 |
0 |
29.Apr / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,85 |
|
186,10 |
188,20 |
184,95 |
186,35 |
5518 |
29.Apr / 18:06 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,01 |
|
2,83 |
2,83 |
2,72 |
2,82 |
2555 |
29.Apr / 17:44 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,011 |
|
1,469 |
1,506 |
1,451 |
1,462 |
191266 |
29.Apr / 18:01 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,80 |
|
70,40 |
70,60 |
70,40 |
70,60 |
1086 |
29.Apr / 14:41 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,028 |
|
4,460 |
4,525 |
4,414 |
4,465 |
59354 |
29.Apr / 17:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,60 |
|
59,50 |
59,55 |
58,60 |
58,90 |
5346 |
29.Apr / 17:45 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,90 |
|
63,14 |
63,28 |
61,98 |
62,02 |
27821 |
29.Apr / 18:07 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,64 |
|
73,52 |
76,82 |
73,42 |
75,48 |
33545 |
29.Apr / 18:06 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,005 |
|
0,995 |
0,995 |
0,995 |
0,995 |
807 |
29.Apr / 14:01 |
| HOCHTIEF AG |
TRADE |
|
+3,00 |
|
446,60 |
453,80 |
446,60 |
450,40 |
2055 |
29.Apr / 18:07 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,10 |
|
81,00 |
81,00 |
80,20 |
80,20 |
867 |
29.Apr / 16:54 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,87 |
|
36,79 |
36,89 |
35,31 |
35,89 |
10484 |
29.Apr / 18:06 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-3,40 |
|
87,90 |
88,15 |
81,70 |
84,10 |
6335 |
29.Apr / 17:39 |
| INDUS HOLDING AG |
TRADE |
|
+0,15 |
|
28,85 |
29,00 |
28,65 |
28,65 |
3883 |
29.Apr / 17:59 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
7,25 |
7,25 |
7,25 |
7,00 |
47 |
21.Apr / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,78 |
|
54,01 |
56,30 |
53,73 |
55,58 |
252934 |
29.Apr / 18:08 |
| INIT INNOVATION O.N. |
TRADE |
|
+1,25 |
|
49,90 |
52,00 |
49,35 |
51,10 |
4554 |
29.Apr / 17:42 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,14 |
|
9,04 |
9,04 |
8,80 |
8,80 |
3506 |
29.Apr / 17:03 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,02 |
|
1,065 |
1,115 |
1,065 |
1,065 |
1021 |
29.Apr / 13:41 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,002 |
|
0,365 |
0,411 |
0,365 |
0,393 |
9584 |
28.Apr / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,05 |
|
2,000 |
2,000 |
2,000 |
2,000 |
40 |
29.Apr / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,32 |
|
26,18 |
26,80 |
26,14 |
26,56 |
14696 |
29.Apr / 18:08 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
18,80 |
18,90 |
18,65 |
18,90 |
1321 |
29.Apr / 16:28 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,90 |
|
31,44 |
33,26 |
31,44 |
31,96 |
47512 |
29.Apr / 17:54 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,30 |
|
51,00 |
51,70 |
50,70 |
50,70 |
1214 |
29.Apr / 17:29 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,10 |
|
25,74 |
25,84 |
25,12 |
25,64 |
32809 |
29.Apr / 18:05 |
| K+S AG NA O.N. |
TRADE |
|
-0,04 |
|
15,81 |
16,03 |
15,35 |
15,84 |
38560 |
29.Apr / 18:05 |
| KAP AG INH O.N. |
TRADE |
|
-0,165 |
|
2,010 |
2,140 |
1,895 |
1,915 |
3908 |
29.Apr / 18:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
+1,50 |
|
7,40 |
9,00 |
7,40 |
9,00 |
0 |
29.Apr / 14:16 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,77 |
1,77 |
1,77 |
1,71 |
57 |
27.Apr / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,43 |
|
43,37 |
43,69 |
42,86 |
42,86 |
3297 |
29.Apr / 17:56 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,94 |
2,94 |
2,94 |
2,90 |
444 |
23.Apr / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,04 |
|
12,50 |
12,60 |
12,50 |
12,56 |
460 |
29.Apr / 14:01 |
| KNAUS AG INH O.N. |
TRADE |
|
0 |
|
11,82 |
11,98 |
11,80 |
11,80 |
673 |
29.Apr / 17:12 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,45 |
|
99,30 |
99,85 |
97,65 |
97,70 |
1571 |
29.Apr / 18:07 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
0 |
|
9,28 |
9,28 |
9,28 |
9,28 |
510 |
29.Apr / 13:11 |
| KPS AG NA O.N. |
TRADE |
|
+0,012 |
|
0,368 |
0,368 |
0,341 |
0,367 |
2608 |
29.Apr / 17:53 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
122,40 |
123,80 |
122,40 |
123,40 |
3239 |
29.Apr / 17:29 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+18 |
|
1000 |
1000 |
972 |
996 |
129 |
29.Apr / 18:02 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+11 |
|
972 |
972 |
938 |
966 |
255 |
29.Apr / 18:09 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,30 |
|
74,10 |
74,60 |
74,10 |
74,50 |
218 |
29.Apr / 17:02 |
| LANXESS AG |
TRADE |
|
-0,33 |
|
17,90 |
18,35 |
17,66 |
17,66 |
6119 |
29.Apr / 17:28 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,05 |
|
60,55 |
60,60 |
58,90 |
59,10 |
30327 |
29.Apr / 16:19 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,25 |
|
16,95 |
17,10 |
16,80 |
17,10 |
7217 |
29.Apr / 17:36 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,214 |
0,220 |
0,214 |
0,220 |
0 |
29.Apr / 17:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+1,60 |
|
16,15 |
19,85 |
16,15 |
18,60 |
483685 |
29.Apr / 17:59 |
| LS TELCOM AG |
TRADE |
|
+0,14 |
|
3,63 |
3,80 |
3,63 |
3,60 |
11741 |
28.Apr / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,10 |
|
18,10 |
18,10 |
18,10 |
18,10 |
1 |
29.Apr / 14:48 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,064 |
|
7,158 |
7,198 |
7,070 |
7,102 |
579609 |
29.Apr / 18:06 |
| MAINOVA AG O.N. |
STG |
|
-8 |
|
360 |
360 |
360 |
360 |
0 |
29.Apr / 15:46 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,50 |
|
160,50 |
161,00 |
158,50 |
160,50 |
923 |
29.Apr / 17:44 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
13,90 |
13,90 |
13,85 |
13,85 |
1120 |
29.Apr / 14:20 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,03 |
|
1,01 |
1,09 |
1,01 |
1,09 |
79 |
29.Apr / 17:17 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,04 |
|
4,01 |
4,01 |
3,84 |
3,84 |
27 |
29.Apr / 09:29 |
| MBB SE O.N. |
TRADE |
|
-2,80 |
|
195,00 |
196,40 |
192,00 |
192,00 |
340 |
29.Apr / 17:55 |
| MEDICLIN AG |
TRADE |
|
-0,06 |
|
3,40 |
3,42 |
3,38 |
3,42 |
7948 |
29.Apr / 17:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,12 |
|
13,50 |
13,88 |
13,44 |
13,72 |
12951 |
29.Apr / 17:15 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,45 |
|
50,100 |
50,790 |
48,175 |
48,800 |
260329 |
29.Apr / 18:08 |
| MERCK KGAA O.N. |
TRADE |
|
-4,00 |
|
112,35 |
112,35 |
107,65 |
107,85 |
8113 |
29.Apr / 18:09 |
| META WOLF AG INH O.N. |
STG |
|
-0,02 |
|
2,32 |
2,40 |
2,32 |
2,34 |
0 |
29.Apr / 17:46 |
| METRO AG ST O.N. |
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 |
|
22,80 |
22,80 |
22,60 |
23,40 |
718 |
22.Apr / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,04 |
|
1,245 |
1,300 |
1,245 |
1,300 |
1785 |
29.Apr / 12:28 |
| MLP SE INH. O.N. |
TRADE |
|
+0,14 |
|
7,66 |
7,78 |
7,59 |
7,76 |
10069 |
29.Apr / 17:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,60 |
|
286,70 |
289,40 |
282,10 |
282,70 |
7097 |
29.Apr / 17:57 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,74 |
4,74 |
4,74 |
4,72 |
1 |
27.Apr / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-16,60 |
|
545,80 |
546,00 |
521,80 |
528,20 |
40395 |
29.Apr / 18:07 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,10 |
|
25,00 |
25,25 |
24,65 |
24,95 |
52251 |
29.Apr / 18:06 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,50 |
30,80 |
30,40 |
30,40 |
1425 |
29.Apr / 16:05 |
| NAGARRO SE NA O.N. |
TRADE |
|
+1,22 |
|
44,06 |
44,96 |
42,26 |
44,96 |
5137 |
29.Apr / 17:29 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,40 |
|
62,50 |
62,70 |
61,25 |
62,70 |
6206 |
29.Apr / 17:56 |
| |
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 |
|
-0,03 |
|
3,37 |
3,37 |
3,37 |
3,37 |
1000 |
29.Apr / 13:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,158 |
|
1,826 |
1,890 |
1,506 |
1,610 |
17336 |
29.Apr / 17:13 |
| NORDEX SE O.N. |
TRADE |
|
-1,18 |
|
47,76 |
48,24 |
46,26 |
46,68 |
58232 |
29.Apr / 18:00 |
| NORDWEST HANDEL AG |
STG |
|
+0,40 |
|
18,40 |
18,50 |
17,90 |
18,50 |
0 |
29.Apr / 17:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,02 |
|
14,62 |
14,78 |
14,50 |
14,56 |
9205 |
29.Apr / 17:28 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-8 |
|
274 |
274 |
263 |
264 |
1359 |
29.Apr / 17:46 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,28 |
|
4,82 |
4,82 |
4,60 |
4,58 |
1330 |
28.Apr / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,00 |
21,00 |
20,80 |
21,00 |
0 |
29.Apr / 17:46 |
| PAION AG INH O.N. |
TRADE |
|
-0,0165 |
|
0,0465 |
0,0465 |
0,0465 |
0,0465 |
10 |
29.Apr / 09:36 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
1,75 |
1,75 |
1,75 |
1,75 |
0 |
29.Apr / 17:46 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,005 |
|
1,735 |
1,735 |
1,675 |
1,735 |
407 |
29.Apr / 15:46 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,01 |
|
7,59 |
7,59 |
7,44 |
7,49 |
2724 |
29.Apr / 15:38 |
| PEARL GOLD AG INH ON |
STG |
|
+0,01 |
|
0,34 |
0,35 |
0,34 |
0,35 |
0 |
29.Apr / 17:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
166,60 |
166,60 |
166,60 |
166,60 |
14 |
29.Apr / 15:31 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,02 |
|
3,00 |
3,00 |
3,00 |
3,00 |
70 |
29.Apr / 13:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,03 |
|
0,62 |
0,62 |
0,61 |
0,61 |
0 |
29.Apr / 17:46 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
29.Apr / 17:46 |
| PNE AG NA O.N. |
TRADE |
|
+0,21 |
|
8,95 |
9,24 |
8,95 |
9,24 |
3449 |
29.Apr / 17:40 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,22 |
|
31,42 |
31,48 |
30,66 |
30,99 |
45009 |
29.Apr / 18:05 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,08 |
|
8,13 |
8,15 |
8,06 |
8,15 |
5137 |
29.Apr / 17:04 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,09 |
|
4,122 |
4,190 |
4,030 |
4,068 |
61042 |
29.Apr / 17:28 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,20 |
|
45,30 |
45,30 |
44,90 |
45,30 |
325 |
29.Apr / 17:41 |
| PUMA SE |
TRADE |
|
-0,33 |
|
25,14 |
25,60 |
24,47 |
24,65 |
163654 |
29.Apr / 18:06 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,02 |
|
34,96 |
35,40 |
34,82 |
34,92 |
5053 |
29.Apr / 18:06 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
27,20 |
27,20 |
26,40 |
26,40 |
70 |
29.Apr / 09:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
13,30 |
13,30 |
13,30 |
13,30 |
10 |
29.Apr / 17:54 |
| RATIONAL AG |
TRADE |
|
+0,50 |
|
650,00 |
651,00 |
637,00 |
645,00 |
350 |
29.Apr / 17:36 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,03 |
|
1,29 |
1,29 |
1,26 |
1,26 |
4000 |
29.Apr / 15:08 |
| RHEINMETALL AG |
TRADE |
|
+1,40 |
|
1342,60 |
1383,80 |
1336,80 |
1340,20 |
29597 |
29.Apr / 18:09 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,30 |
12,30 |
12,30 |
250 |
29.Apr / 09:29 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,70 |
2,72 |
2,66 |
2,66 |
1560 |
29.Apr / 17:35 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,84 |
|
61,78 |
61,78 |
60,52 |
60,84 |
65152 |
29.Apr / 18:08 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,48 |
|
17,50 |
17,50 |
16,98 |
16,98 |
1417 |
29.Apr / 18:00 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,76 |
|
44,98 |
47,88 |
44,62 |
46,64 |
15512 |
29.Apr / 18:08 |
| SAP SE O.N. |
TRADE |
|
-2,28 |
|
149,10 |
149,70 |
144,56 |
146,08 |
92938 |
29.Apr / 18:06 |
| SARTORIUS AG O.N. |
TRADE |
|
-3,80 |
|
168,60 |
173,20 |
166,20 |
166,20 |
372 |
29.Apr / 17:44 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,80 |
|
214,80 |
214,80 |
205,80 |
209,90 |
4995 |
29.Apr / 17:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,05 |
|
14,00 |
14,05 |
14,00 |
14,05 |
670 |
29.Apr / 15:33 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,20 |
|
15,00 |
15,00 |
14,62 |
14,66 |
4869 |
29.Apr / 16:52 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,40 |
|
6,66 |
6,84 |
6,60 |
6,84 |
3105 |
29.Apr / 12:54 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,80 |
|
73,00 |
73,80 |
68,80 |
71,40 |
24411 |
29.Apr / 18:05 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+1,60 |
|
180,20 |
182,60 |
179,20 |
182,60 |
413 |
29.Apr / 17:40 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,25 |
|
12,50 |
12,50 |
11,95 |
12,05 |
575 |
29.Apr / 15:02 |
| SFC ENERGY AG |
TRADE |
|
-0,02 |
|
17,48 |
17,52 |
17,20 |
17,38 |
13921 |
29.Apr / 18:08 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,11 |
|
4,475 |
4,510 |
4,335 |
4,365 |
67801 |
29.Apr / 17:43 |
| SIEMENS AG NA O.N. |
TRADE |
|
-3,60 |
|
251,05 |
251,70 |
244,40 |
246,85 |
38061 |
29.Apr / 18:09 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,86 |
|
175,02 |
179,22 |
173,28 |
175,22 |
146153 |
29.Apr / 18:07 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-1,27 |
|
35,38 |
35,80 |
33,72 |
34,03 |
135943 |
29.Apr / 18:08 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+5,00 |
|
68,50 |
76,45 |
64,10 |
75,00 |
26219 |
29.Apr / 18:09 |
| SIMONA AG O.N. |
STG |
|
+4,50 |
|
55,00 |
60,00 |
55,00 |
59,50 |
80 |
29.Apr / 17:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,04 |
|
4,71 |
5,08 |
4,65 |
4,73 |
33726 |
29.Apr / 17:56 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,12 |
0,16 |
0,12 |
0,16 |
0 |
29.Apr / 17:46 |
| SIXT SE ST O.N. |
TRADE |
|
-2,80 |
|
69,30 |
69,75 |
66,55 |
66,55 |
10016 |
29.Apr / 18:06 |
| SIXT SE VZO O.N. |
TRADE |
|
-1,70 |
|
59,70 |
60,30 |
58,00 |
58,00 |
10255 |
29.Apr / 17:57 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,85 |
|
52,35 |
54,45 |
52,10 |
52,70 |
26994 |
29.Apr / 18:00 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
84,00 |
84,40 |
84,00 |
84,20 |
170 |
29.Apr / 17:38 |
| SOFTING AG O.N. |
TRADE |
|
0 |
|
2,84 |
2,96 |
2,81 |
2,96 |
1045 |
29.Apr / 16:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0045 |
0,0045 |
0,0045 |
0,0065 |
100 |
28.Apr / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,04 |
|
17,20 |
17,42 |
17,06 |
17,14 |
3757 |
29.Apr / 17:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-2,20 |
|
107,80 |
109,80 |
103,40 |
104,20 |
2724 |
29.Apr / 17:28 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,24 |
|
18,02 |
18,50 |
17,40 |
17,50 |
7381 |
29.Apr / 17:40 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,28 |
|
36,56 |
37,32 |
36,52 |
36,96 |
6315 |
29.Apr / 18:01 |
| STS GROUP AG O.N. |
TRADE |
|
+0,08 |
|
3,10 |
3,23 |
3,10 |
3,23 |
410 |
29.Apr / 16:32 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,32 |
|
11,40 |
11,92 |
11,36 |
11,74 |
27716 |
29.Apr / 18:07 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,85 |
|
68,30 |
71,20 |
68,05 |
69,85 |
15516 |
29.Apr / 18:03 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,20 |
|
10,00 |
10,00 |
10,00 |
10,00 |
595 |
29.Apr / 14:16 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,88 |
|
74,04 |
78,08 |
74,04 |
75,30 |
18421 |
29.Apr / 18:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,035 |
|
1,330 |
1,415 |
1,325 |
1,415 |
2041 |
29.Apr / 17:32 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,25 |
|
15,02 |
15,13 |
14,76 |
14,80 |
6298 |
29.Apr / 15:52 |
| TAKKT AG O.N. |
TRADE |
|
+0,075 |
|
2,790 |
2,835 |
2,700 |
2,820 |
4768 |
29.Apr / 16:38 |
| TALANX AG NA O.N. |
TRADE |
|
-3,60 |
|
112,60 |
113,40 |
108,50 |
109,10 |
11884 |
29.Apr / 18:06 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,062 |
0,062 |
0,062 |
0,062 |
0 |
29.Apr / 17:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,074 |
|
4,748 |
4,818 |
4,720 |
4,796 |
37430 |
29.Apr / 18:06 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,30 |
|
32,05 |
32,25 |
31,75 |
31,95 |
8106 |
29.Apr / 17:29 |
| 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 |
|
-0,0055 |
|
0,0080 |
0,0080 |
0,0080 |
0,0135 |
800 |
28.Apr / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,918 |
|
8,846 |
9,978 |
8,846 |
9,688 |
1011165 |
29.Apr / 18:08 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,01 |
|
8,155 |
8,345 |
7,990 |
8,135 |
24848 |
29.Apr / 17:23 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,18 |
|
30,70 |
32,80 |
30,70 |
30,94 |
14680 |
29.Apr / 16:23 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,034 |
|
0,159 |
0,159 |
0,112 |
0,159 |
4866 |
29.Apr / 17:40 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,30 |
|
42,05 |
42,10 |
41,10 |
42,05 |
1754 |
29.Apr / 17:33 |
| UNITED LABELS O.N. |
TRADE |
|
-0,035 |
|
1,080 |
1,080 |
1,080 |
1,080 |
91 |
29.Apr / 16:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,22 |
|
26,56 |
26,76 |
26,30 |
26,34 |
3782 |
29.Apr / 17:48 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,40 |
|
71,80 |
72,80 |
68,00 |
69,60 |
152 |
29.Apr / 18:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+1,06 |
|
37,06 |
39,12 |
37,06 |
37,92 |
33516 |
29.Apr / 17:54 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,15 |
|
17,75 |
17,80 |
17,45 |
17,55 |
3885 |
29.Apr / 16:59 |
| VISCOM SE O.N. |
TRADE |
|
+0,13 |
|
4,77 |
4,77 |
4,34 |
4,62 |
4369 |
29.Apr / 17:06 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
4,49 |
4,49 |
4,39 |
4,39 |
912 |
29.Apr / 15:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,95 |
|
89,55 |
89,70 |
87,55 |
87,55 |
9411 |
29.Apr / 17:46 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,84 |
|
87,40 |
88,00 |
85,32 |
86,06 |
104999 |
29.Apr / 18:09 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,075 |
|
4,005 |
4,290 |
3,975 |
3,975 |
2229 |
29.Apr / 17:29 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,28 |
|
23,13 |
23,13 |
22,56 |
22,73 |
299221 |
29.Apr / 18:07 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,20 |
|
71,60 |
72,65 |
71,55 |
72,50 |
638 |
29.Apr / 16:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-5,20 |
|
95,60 |
99,35 |
89,50 |
90,60 |
14075 |
29.Apr / 18:02 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,22 |
|
19,44 |
19,44 |
19,00 |
19,04 |
7785 |
29.Apr / 18:06 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,10 |
|
8,65 |
9,00 |
8,65 |
8,70 |
248 |
29.Apr / 17:46 |
| WASHTEC AG O.N. |
TRADE |
|
-0,60 |
|
43,50 |
44,00 |
43,20 |
43,20 |
679 |
29.Apr / 17:22 |
| |
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 |
|
13,25 |
13,35 |
13,10 |
13,25 |
597 |
29.Apr / 16:55 |
| WILD BUNCH AG O.N. |
STG |
|
-0,20 |
|
19,50 |
19,60 |
19,40 |
19,40 |
75 |
29.Apr / 17:09 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,017 |
|
0,341 |
0,360 |
0,341 |
0,360 |
5732 |
29.Apr / 15:55 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,20 |
|
15,02 |
15,02 |
14,80 |
14,80 |
5952 |
29.Apr / 17:59 |
| YOC AG O.N. |
TRADE |
|
+0,16 |
|
6,76 |
7,08 |
6,76 |
7,08 |
1086 |
29.Apr / 17:33 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,486 |
0,520 |
0,470 |
0,470 |
0 |
29.Apr / 17:46 |
| ZALANDO SE |
TRADE |
|
-0,08 |
|
21,33 |
21,60 |
20,97 |
21,19 |
40632 |
29.Apr / 17:54 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,40 |
|
49,00 |
49,20 |
48,60 |
48,70 |
1527 |
29.Apr / 17:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
