| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,30 |
|
24,05 |
24,40 |
23,95 |
24,35 |
3208 |
02.Nov / 21:29 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,22 |
|
7,52 |
7,68 |
7,48 |
7,48 |
50 |
02.Nov / 17:33 |
| 3U HOLDING AG |
TRADE |
|
-0,03 |
|
0,900 |
0,914 |
0,882 |
0,882 |
3414 |
02.Nov / 21:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,01 |
|
1,700 |
1,735 |
1,700 |
1,725 |
17844 |
02.Nov / 20:22 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,75 |
|
7,50 |
7,50 |
7,50 |
7,50 |
1 |
02.Nov / 08:00 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
1,46 |
1,46 |
1,41 |
1,41 |
10201 |
02.Nov / 16:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+1,20 |
|
72,60 |
75,70 |
72,60 |
73,90 |
1681 |
02.Nov / 21:06 |
| ADIDAS AG NA O.N. |
TRADE |
|
+3,80 |
|
167,85 |
173,20 |
167,20 |
171,50 |
32854 |
02.Nov / 21:52 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,30 |
|
22,10 |
22,10 |
21,80 |
21,80 |
620 |
02.Nov / 20:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,77 |
|
33,99 |
34,47 |
32,50 |
32,99 |
184832 |
02.Nov / 21:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,06 |
|
3,18 |
3,30 |
3,18 |
3,30 |
51 |
02.Nov / 14:08 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+1,60 |
|
79,20 |
81,00 |
79,20 |
81,00 |
95 |
02.Nov / 13:39 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
13,00 |
13,00 |
13,00 |
13,00 |
150 |
02.Nov / 10:38 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
13,65 |
14,15 |
13,50 |
13,75 |
4596 |
02.Nov / 21:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,60 |
|
440,00 |
441,00 |
436,00 |
440,40 |
41963 |
02.Nov / 21:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
+0,80 |
|
16,22 |
16,84 |
15,52 |
16,80 |
1651 |
02.Nov / 21:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,60 |
|
95,40 |
95,40 |
92,50 |
93,50 |
1525 |
02.Nov / 21:23 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,05 |
|
14,00 |
14,00 |
13,75 |
13,75 |
4120 |
02.Nov / 21:41 |
| AURUBIS AG |
TRADE |
|
+3,70 |
|
134,10 |
140,40 |
134,00 |
137,50 |
6233 |
02.Nov / 21:42 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,20 |
|
18,31 |
18,71 |
18,06 |
18,54 |
24671 |
02.Nov / 21:40 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,045 |
|
1,800 |
1,865 |
1,735 |
1,755 |
1383 |
02.Nov / 20:28 |
| BASF SE NA O.N. |
TRADE |
|
+0,02 |
|
53,09 |
53,77 |
52,86 |
53,32 |
133950 |
02.Nov / 21:48 |
| BASLER AG O.N. |
TRADE |
|
-0,20 |
|
22,85 |
23,55 |
22,55 |
22,65 |
9443 |
02.Nov / 21:44 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,02 |
|
6,18 |
6,18 |
5,96 |
5,96 |
1581 |
02.Nov / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,06 |
|
57,86 |
58,98 |
57,48 |
58,78 |
80369 |
02.Nov / 21:51 |
| BAYER AG NA O.N. |
TRADE |
|
-0,37 |
|
50,28 |
50,52 |
49,50 |
49,95 |
207760 |
02.Nov / 21:52 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,26 |
|
6,78 |
7,32 |
6,78 |
7,00 |
65 |
02.Nov / 19:01 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,015 |
|
2,270 |
2,350 |
2,230 |
2,275 |
47133 |
02.Nov / 21:39 |
| BECHTLE AG O.N. |
TRADE |
|
+0,56 |
|
33,34 |
34,32 |
33,34 |
34,02 |
15103 |
02.Nov / 21:51 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,22 |
|
82,02 |
83,98 |
81,30 |
83,96 |
17275 |
02.Nov / 21:42 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,04 |
|
5,64 |
5,78 |
5,62 |
5,70 |
81746 |
02.Nov / 20:48 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,18 |
|
8,20 |
8,34 |
7,52 |
7,94 |
9244 |
02.Nov / 19:37 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,22 |
|
2,55 |
2,71 |
2,50 |
2,71 |
3278 |
02.Nov / 21:00 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,10 |
|
43,80 |
44,70 |
43,80 |
44,10 |
855 |
02.Nov / 20:17 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
2,140 |
2,140 |
1,965 |
2,060 |
2161 |
02.Nov / 20:05 |
| BILFINGER SE O.N. |
TRADE |
|
+1,30 |
|
58,95 |
59,75 |
57,95 |
59,35 |
24980 |
02.Nov / 21:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,06 |
|
3,070 |
3,115 |
3,070 |
3,115 |
65909 |
02.Nov / 21:52 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,02 |
|
2,60 |
2,73 |
2,60 |
2,67 |
4202 |
02.Nov / 20:43 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,003 |
|
0,399 |
0,399 |
0,357 |
0,376 |
66119 |
02.Nov / 20:52 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,14 |
|
63,12 |
63,50 |
62,70 |
63,32 |
3437 |
02.Nov / 21:17 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,15 |
|
16,15 |
16,35 |
16,10 |
16,10 |
33 |
02.Nov / 16:22 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,90 |
19,90 |
19,90 |
19,90 |
0 |
02.Nov / 21:31 |
| CANCOM SE O.N. |
TRADE |
|
+0,40 |
|
20,95 |
21,65 |
20,95 |
21,45 |
7494 |
02.Nov / 20:45 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,18 |
|
34,88 |
35,64 |
34,50 |
35,08 |
15034 |
02.Nov / 21:09 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,045 |
|
4,460 |
4,460 |
4,375 |
4,390 |
7972 |
02.Nov / 21:35 |
| CENIT AG O.N. |
TRADE |
|
-0,22 |
|
8,82 |
8,82 |
8,46 |
8,46 |
322 |
02.Nov / 19:28 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+5,80 |
|
112,80 |
117,80 |
111,00 |
117,80 |
1824 |
02.Nov / 21:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0045 |
|
0,0065 |
0,0065 |
0,0065 |
0,0065 |
750 |
02.Nov / 09:29 |
| COMMERZBANK AG |
TRADE |
|
-0,13 |
|
37,60 |
38,26 |
37,55 |
37,55 |
136451 |
02.Nov / 21:42 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,12 |
|
67,00 |
68,12 |
66,28 |
67,42 |
12021 |
02.Nov / 21:36 |
| COVESTRO AG O.N. |
TRADE |
|
-0,40 |
|
60,30 |
60,40 |
60,20 |
60,20 |
1701 |
02.Nov / 19:56 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,25 |
|
64,90 |
65,80 |
63,85 |
64,40 |
15610 |
02.Nov / 21:42 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,28 |
|
40,51 |
40,73 |
39,89 |
40,21 |
85764 |
02.Nov / 21:42 |
| DATA MODUL AG O.N. |
TRADE |
|
-1,00 |
|
26,00 |
26,00 |
24,60 |
24,60 |
607 |
02.Nov / 16:29 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,22 |
|
37,23 |
37,35 |
37,06 |
37,06 |
11440 |
02.Nov / 19:42 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,28 |
2,28 |
2,22 |
2,24 |
3454 |
02.Nov / 21:16 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,054 |
|
0,252 |
0,252 |
0,198 |
0,198 |
744 |
02.Nov / 21:23 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,65 |
|
38,75 |
39,35 |
38,75 |
39,15 |
2556 |
02.Nov / 20:01 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,21 |
|
30,495 |
30,715 |
30,020 |
30,450 |
349631 |
02.Nov / 21:52 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-6,90 |
|
321,20 |
321,20 |
313,30 |
313,90 |
7749 |
02.Nov / 21:40 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,22 |
|
16,00 |
16,24 |
15,78 |
16,22 |
6047 |
02.Nov / 20:56 |
| DHL AG |
TRADE |
|
+0,62 |
|
58,32 |
59,40 |
58,32 |
59,02 |
71291 |
02.Nov / 21:51 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,10 |
|
15,20 |
15,42 |
15,04 |
15,22 |
6358 |
02.Nov / 20:23 |
| DEUTZ AG O.N. |
TRADE |
|
+0,21 |
|
9,620 |
9,835 |
9,375 |
9,760 |
377297 |
02.Nov / 21:45 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,05 |
|
1,330 |
1,435 |
1,325 |
1,355 |
4297 |
02.Nov / 21:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,15 |
|
8,20 |
8,20 |
8,20 |
8,25 |
350 |
30.Okt / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,50 |
|
47,50 |
47,50 |
46,90 |
46,90 |
1873 |
02.Nov / 19:24 |
| HOENLE AG O.N. |
TRADE |
|
+0,04 |
|
7,22 |
7,44 |
7,22 |
7,44 |
852 |
02.Nov / 15:48 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,61 |
|
46,56 |
47,00 |
45,88 |
45,94 |
19046 |
02.Nov / 21:52 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
76,00 |
76,00 |
73,40 |
75,20 |
652 |
02.Nov / 20:24 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,20 |
|
101,60 |
102,40 |
100,60 |
101,60 |
1476 |
02.Nov / 21:46 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,16 |
|
18,56 |
18,90 |
18,36 |
18,70 |
7904 |
02.Nov / 21:27 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,055 |
|
1,385 |
1,385 |
1,305 |
1,305 |
4183 |
02.Nov / 20:05 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,048 |
|
2,762 |
2,848 |
2,762 |
2,848 |
128068 |
02.Nov / 21:48 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
11,90 |
11,90 |
11,90 |
11,70 |
17 |
30.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,25 |
|
26,01 |
26,10 |
25,39 |
25,76 |
488941 |
02.Nov / 21:49 |
| DUERR AG O.N. |
TRADE |
|
+0,32 |
|
16,06 |
16,78 |
16,06 |
16,48 |
12995 |
02.Nov / 21:33 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,50 |
|
64,75 |
65,60 |
64,55 |
65,30 |
28101 |
02.Nov / 21:30 |
| E.ON SE NA O.N. |
TRADE |
|
-0,14 |
|
18,860 |
19,000 |
18,630 |
18,755 |
193826 |
02.Nov / 21:48 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,03 |
|
13,46 |
13,56 |
13,23 |
13,26 |
26453 |
02.Nov / 21:48 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
6,55 |
6,60 |
6,55 |
6,60 |
400 |
02.Nov / 16:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,20 |
|
14,00 |
14,10 |
14,00 |
14,10 |
659 |
02.Nov / 21:31 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+1,60 |
|
121,60 |
124,20 |
121,20 |
121,20 |
3382 |
02.Nov / 21:45 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,23 |
|
5,32 |
5,33 |
5,06 |
5,06 |
835 |
02.Nov / 14:03 |
| ELUMEO SE |
TRADE |
|
-0,02 |
|
2,38 |
2,38 |
2,12 |
2,24 |
108 |
02.Nov / 09:41 |
| ENAPTER AG INH O.N. |
TRADE |
|
0 |
|
0,938 |
0,938 |
0,896 |
0,938 |
16905 |
02.Nov / 20:55 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-1,00 |
|
66,80 |
66,80 |
65,20 |
65,20 |
1126 |
02.Nov / 21:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,40 |
|
23,40 |
23,60 |
22,75 |
22,95 |
6426 |
02.Nov / 21:37 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,52 |
|
20,86 |
21,04 |
20,54 |
20,54 |
69647 |
02.Nov / 21:45 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,008 |
|
2,846 |
2,852 |
2,782 |
2,792 |
148254 |
02.Nov / 21:28 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,36 |
2,36 |
2,36 |
2,36 |
0 |
02.Nov / 21:31 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,15 |
|
9,75 |
9,75 |
9,50 |
9,50 |
6 |
02.Nov / 13:27 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+1,25 |
|
39,35 |
40,70 |
39,15 |
40,50 |
19433 |
02.Nov / 21:48 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53,00 |
53,50 |
53,00 |
53,50 |
350 |
02.Nov / 12:41 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,16 |
|
23,98 |
23,98 |
23,04 |
23,78 |
51860 |
02.Nov / 21:47 |
| FORIS AG |
TRADE |
|
+0,16 |
|
2,82 |
2,90 |
2,82 |
2,90 |
1260 |
02.Nov / 11:32 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
11,05 |
11,30 |
11,05 |
11,15 |
693 |
02.Nov / 19:23 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,10 |
|
70,30 |
71,90 |
69,60 |
71,05 |
2820 |
02.Nov / 21:44 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+2,20 |
|
64,35 |
66,45 |
64,00 |
65,90 |
8964 |
02.Nov / 21:22 |
| FREENET AG NA O.N. |
TRADE |
|
-0,04 |
|
22,98 |
23,00 |
22,66 |
22,82 |
57964 |
02.Nov / 21:38 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,14 |
|
40,22 |
40,83 |
40,13 |
40,50 |
41722 |
02.Nov / 21:28 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,32 |
|
3,18 |
3,74 |
3,18 |
3,74 |
445 |
02.Nov / 20:33 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-1,10 |
|
38,20 |
38,40 |
36,75 |
36,75 |
9798 |
02.Nov / 21:34 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-1,84 |
|
44,42 |
44,44 |
42,30 |
42,40 |
12534 |
02.Nov / 21:42 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,031 |
|
0,301 |
0,353 |
0,279 |
0,353 |
9022 |
02.Nov / 18:45 |
| GEA GROUP AG |
TRADE |
|
+0,70 |
|
67,95 |
68,90 |
67,65 |
68,25 |
4390 |
02.Nov / 20:38 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
540 |
540 |
540 |
0 |
02.Nov / 21:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,64 |
|
32,02 |
33,14 |
31,68 |
32,56 |
15887 |
02.Nov / 20:38 |
| GESCO SE NA O.N. |
TRADE |
|
+0,20 |
|
14,65 |
14,65 |
14,15 |
14,60 |
2257 |
02.Nov / 21:32 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,40 |
|
28,05 |
28,65 |
27,95 |
28,35 |
14648 |
02.Nov / 21:45 |
| GIGASET AG O.N. |
TRADE |
|
+0,0014 |
|
0,0130 |
0,0130 |
0,0102 |
0,0130 |
5734 |
02.Nov / 17:46 |
| GRAMMER AG O.N. |
TRADE |
|
-0,80 |
|
8,75 |
9,25 |
8,60 |
8,65 |
14400 |
02.Nov / 21:27 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,10 |
|
10,00 |
10,32 |
10,00 |
10,20 |
34996 |
02.Nov / 21:43 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,14 |
|
6,90 |
7,10 |
6,84 |
6,84 |
3165 |
02.Nov / 17:37 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,04 |
|
4,000 |
4,050 |
3,965 |
4,045 |
57195 |
02.Nov / 21:27 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,50 |
21,30 |
21,40 |
1439 |
02.Nov / 20:11 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,60 |
|
289,80 |
291,80 |
287,40 |
291,60 |
15173 |
02.Nov / 21:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,80 |
|
131,00 |
137,30 |
131,00 |
133,80 |
829 |
02.Nov / 20:36 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,30 |
|
14,25 |
14,60 |
14,25 |
14,60 |
3107 |
02.Nov / 21:45 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
124 |
124 |
123 |
123 |
0 |
02.Nov / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+7,20 |
|
151,50 |
157,15 |
150,20 |
156,70 |
37195 |
02.Nov / 21:49 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,05 |
|
2,200 |
2,200 |
1,985 |
2,130 |
2849 |
02.Nov / 20:50 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,042 |
|
1,151 |
1,159 |
1,095 |
1,102 |
897635 |
02.Nov / 21:48 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,70 |
|
68,50 |
69,40 |
67,00 |
67,80 |
289 |
02.Nov / 20:50 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,179 |
|
2,718 |
2,889 |
2,671 |
2,873 |
132957 |
02.Nov / 21:21 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+1,55 |
|
72,95 |
74,30 |
72,95 |
74,30 |
13967 |
02.Nov / 21:07 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,44 |
|
79,80 |
81,54 |
79,80 |
81,50 |
38218 |
02.Nov / 21:49 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,74 |
|
85,26 |
86,66 |
83,34 |
83,46 |
43105 |
02.Nov / 21:38 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,016 |
|
0,252 |
0,276 |
0,252 |
0,276 |
5036 |
02.Nov / 20:59 |
| HOCHTIEF AG |
TRADE |
|
+6,40 |
|
372,40 |
381,80 |
372,40 |
377,00 |
3580 |
02.Nov / 21:28 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,40 |
|
90,90 |
92,80 |
90,60 |
92,00 |
3201 |
02.Nov / 21:06 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,26 |
|
38,46 |
38,90 |
38,46 |
38,81 |
7521 |
02.Nov / 21:45 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,95 |
|
81,10 |
81,60 |
78,95 |
79,55 |
2027 |
02.Nov / 21:09 |
| INDUS HOLDING AG |
TRADE |
|
+1,30 |
|
35,20 |
36,55 |
35,20 |
36,55 |
12483 |
02.Nov / 21:36 |
| 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 |
|
+0,18 |
|
51,84 |
52,80 |
50,60 |
51,05 |
299596 |
02.Nov / 21:51 |
| INIT INNOVATION O.N. |
TRADE |
|
-8,20 |
|
41,20 |
42,00 |
31,20 |
33,35 |
40056 |
02.Nov / 21:45 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
5,66 |
5,66 |
5,48 |
5,50 |
5904 |
02.Nov / 19:34 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,01 |
|
1,365 |
1,395 |
1,365 |
1,395 |
564 |
02.Nov / 16:23 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,004 |
|
0,271 |
0,271 |
0,271 |
0,271 |
100 |
02.Nov / 15:07 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,005 |
|
1,285 |
1,430 |
1,235 |
1,365 |
5149 |
02.Nov / 20:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,60 |
|
35,70 |
36,08 |
35,32 |
35,96 |
10032 |
02.Nov / 21:36 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,60 |
|
28,80 |
28,80 |
27,60 |
28,00 |
2567 |
02.Nov / 19:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,10 |
|
39,40 |
40,00 |
38,56 |
38,80 |
10954 |
02.Nov / 21:09 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,70 |
|
56,30 |
58,00 |
56,30 |
58,00 |
1171 |
02.Nov / 16:48 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,26 |
|
21,58 |
21,92 |
21,14 |
21,76 |
20678 |
02.Nov / 21:00 |
| K+S AG NA O.N. |
TRADE |
|
+0,02 |
|
13,04 |
13,23 |
12,91 |
13,03 |
38943 |
02.Nov / 21:49 |
| KAP AG INH O.N. |
TRADE |
|
0 |
|
0,962 |
1,040 |
0,962 |
1,015 |
8672 |
02.Nov / 19:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7,00 |
7,00 |
7,00 |
7,00 |
0 |
02.Nov / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,04 |
|
1,95 |
1,95 |
1,95 |
1,95 |
1105 |
02.Nov / 20:05 |
| KION GROUP AG |
TRADE |
|
+0,65 |
|
33,56 |
34,13 |
32,14 |
33,95 |
46336 |
02.Nov / 21:28 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,12 |
|
3,48 |
3,48 |
3,38 |
3,38 |
611 |
02.Nov / 16:42 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,04 |
|
9,11 |
9,40 |
9,11 |
9,23 |
2268 |
02.Nov / 18:29 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,10 |
|
90,25 |
92,75 |
88,55 |
92,40 |
6341 |
02.Nov / 20:28 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,09 |
|
8,00 |
8,10 |
7,87 |
7,89 |
5224 |
02.Nov / 20:45 |
| KPS AG NA O.N. |
TRADE |
|
+0,003 |
|
0,234 |
0,237 |
0,211 |
0,228 |
17136 |
02.Nov / 20:53 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
114,00 |
115,40 |
113,00 |
113,40 |
2762 |
02.Nov / 21:33 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-20 |
|
810 |
830 |
800 |
804 |
189 |
02.Nov / 20:59 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+8 |
|
798 |
810 |
793 |
798 |
225 |
02.Nov / 20:53 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,30 |
|
66,40 |
66,90 |
65,60 |
66,50 |
2435 |
02.Nov / 21:24 |
| LANXESS AG |
TRADE |
|
+0,24 |
|
11,69 |
11,98 |
11,51 |
11,84 |
86013 |
02.Nov / 21:50 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,76 |
|
48,20 |
48,80 |
47,68 |
48,64 |
17837 |
02.Nov / 21:49 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,14 |
|
8,96 |
9,24 |
8,94 |
8,94 |
17896 |
02.Nov / 21:31 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
02.Nov / 21:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,10 |
|
10,50 |
10,65 |
10,10 |
10,10 |
70354 |
02.Nov / 21:51 |
| LS TELCOM AG |
TRADE |
|
-0,09 |
|
3,44 |
3,44 |
3,40 |
3,40 |
400 |
02.Nov / 19:28 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
02.Nov / 04:38 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,226 |
|
7,270 |
7,474 |
7,254 |
7,426 |
770664 |
02.Nov / 21:52 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
02.Nov / 21:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
183,00 |
184,50 |
181,00 |
183,50 |
253 |
02.Nov / 18:44 |
| MASTERFLEX O.N. |
TRADE |
|
-0,35 |
|
13,30 |
13,30 |
12,95 |
12,95 |
314 |
02.Nov / 19:15 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,045 |
|
0,825 |
0,875 |
0,825 |
0,825 |
1809 |
02.Nov / 18:57 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,07 |
|
2,24 |
2,32 |
2,19 |
2,23 |
16585 |
02.Nov / 16:35 |
| MBB SE O.N. |
TRADE |
|
+0,20 |
|
191,60 |
196,40 |
191,60 |
193,00 |
85 |
02.Nov / 19:08 |
| MEDICLIN AG |
TRADE |
|
-0,05 |
|
5,45 |
5,45 |
5,15 |
5,25 |
1811 |
02.Nov / 17:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,40 |
|
10,98 |
11,20 |
10,56 |
11,02 |
10505 |
02.Nov / 20:55 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,29 |
|
40,770 |
41,395 |
40,300 |
41,140 |
155539 |
02.Nov / 21:52 |
| MERCK KGAA O.N. |
TRADE |
|
-1,35 |
|
151,00 |
151,50 |
149,50 |
149,85 |
7133 |
02.Nov / 21:08 |
| META WOLF AG INH O.N. |
STG |
|
-0,02 |
|
3,04 |
3,04 |
2,96 |
2,98 |
0 |
02.Nov / 21:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,20 |
|
21,00 |
21,00 |
20,20 |
20,20 |
167 |
02.Nov / 13:43 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,094 |
|
1,030 |
1,050 |
0,926 |
0,926 |
47372 |
02.Nov / 18:07 |
| MLP SE INH. O.N. |
TRADE |
|
+0,20 |
|
11,24 |
11,34 |
11,16 |
11,30 |
45929 |
02.Nov / 21:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+15,30 |
|
329,40 |
346,80 |
328,60 |
343,90 |
14515 |
02.Nov / 21:46 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,26 |
|
3,96 |
4,00 |
3,96 |
4,00 |
356 |
02.Nov / 20:45 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,60 |
|
566,20 |
569,80 |
562,20 |
569,20 |
15765 |
02.Nov / 21:49 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+1,10 |
|
26,45 |
27,70 |
26,40 |
27,40 |
22071 |
02.Nov / 21:11 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,40 |
30,40 |
30,10 |
30,30 |
829 |
02.Nov / 18:13 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,15 |
|
78,45 |
78,80 |
78,05 |
78,15 |
624 |
02.Nov / 21:34 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,35 |
|
74,80 |
76,30 |
74,05 |
75,90 |
9765 |
02.Nov / 21:51 |
| |
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 |
|
-0,29 |
|
3,45 |
3,56 |
3,24 |
3,35 |
4527 |
02.Nov / 21:00 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,184 |
|
1,590 |
1,590 |
1,332 |
1,332 |
3475 |
02.Nov / 20:52 |
| NORDEX SE O.N. |
TRADE |
|
-0,10 |
|
38,04 |
38,14 |
37,40 |
37,52 |
15142 |
02.Nov / 21:27 |
| NORDWEST HANDEL AG |
STG |
|
-0,50 |
|
15,70 |
16,30 |
15,70 |
16,10 |
0 |
02.Nov / 21:31 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,36 |
|
15,12 |
15,44 |
15,04 |
15,44 |
5563 |
02.Nov / 19:07 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-3,00 |
|
226,00 |
237,00 |
214,50 |
219,00 |
18249 |
02.Nov / 21:52 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,14 |
|
4,78 |
4,78 |
4,56 |
4,56 |
47 |
02.Nov / 17:43 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,60 |
18,60 |
18,20 |
18,60 |
0 |
02.Nov / 21:31 |
| PAION AG INH O.N. |
TRADE |
|
-0,004 |
|
0,0600 |
0,0600 |
0,0485 |
0,0600 |
15789 |
02.Nov / 21:20 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,004 |
|
0,010 |
0,011 |
0,010 |
0,011 |
0 |
02.Nov / 21:31 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,04 |
|
0,431 |
0,499 |
0,430 |
0,441 |
12492 |
02.Nov / 20:51 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,21 |
|
6,38 |
6,60 |
6,38 |
6,60 |
10576 |
02.Nov / 21:24 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,30 |
0,30 |
0,29 |
0,29 |
0 |
02.Nov / 21:31 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,00 |
|
162,20 |
162,60 |
162,00 |
162,60 |
200 |
02.Nov / 19:10 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,07 |
|
1,97 |
2,10 |
1,89 |
1,92 |
4342 |
02.Nov / 17:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,034 |
|
0,290 |
0,302 |
0,270 |
0,302 |
0 |
02.Nov / 21:31 |
| PITTLER MA.FABR. AG |
STG |
|
-0,01 |
|
1,73 |
1,73 |
1,72 |
1,72 |
0 |
02.Nov / 21:31 |
| PNE AG NA O.N. |
TRADE |
|
+0,14 |
|
5,41 |
5,70 |
5,41 |
5,63 |
9684 |
02.Nov / 21:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,35 |
|
25,44 |
25,99 |
25,41 |
25,90 |
36922 |
02.Nov / 21:35 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,17 |
|
8,75 |
8,75 |
8,51 |
8,52 |
6353 |
02.Nov / 19:33 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,014 |
|
3,104 |
3,214 |
3,104 |
3,162 |
206936 |
02.Nov / 18:40 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
45,00 |
45,30 |
44,90 |
45,00 |
1824 |
02.Nov / 19:50 |
| PUMA SE |
TRADE |
|
+0,27 |
|
26,57 |
27,22 |
26,46 |
26,75 |
71648 |
02.Nov / 21:41 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,40 |
|
30,04 |
30,50 |
29,22 |
29,26 |
9180 |
02.Nov / 21:33 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
21,20 |
21,20 |
20,60 |
21,00 |
2870 |
02.Nov / 18:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,30 |
|
10,50 |
10,50 |
10,10 |
10,10 |
676 |
02.Nov / 16:12 |
| RATIONAL AG |
TRADE |
|
+8,50 |
|
625,00 |
641,50 |
622,00 |
631,50 |
581 |
02.Nov / 21:20 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,00 |
1,00 |
1,00 |
1,03 |
60 |
30.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-33,20 |
|
1035,20 |
1044,40 |
985,60 |
999,40 |
39438 |
02.Nov / 21:50 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,30 |
|
14,50 |
14,50 |
14,20 |
14,30 |
1530 |
02.Nov / 15:50 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,06 |
|
2,98 |
3,06 |
2,96 |
3,04 |
3382 |
02.Nov / 18:05 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,92 |
|
57,20 |
57,88 |
56,40 |
56,54 |
65384 |
02.Nov / 21:48 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,25 |
|
21,20 |
21,40 |
21,05 |
21,30 |
1727 |
02.Nov / 21:10 |
| SALZGITTER AG O.N. |
TRADE |
|
+2,84 |
|
47,40 |
50,50 |
47,04 |
49,70 |
27686 |
02.Nov / 21:52 |
| SAP SE O.N. |
TRADE |
|
-2,05 |
|
210,25 |
211,30 |
208,20 |
208,70 |
74723 |
02.Nov / 21:51 |
| SARTORIUS AG O.N. |
TRADE |
|
+7,00 |
|
228,00 |
236,50 |
228,00 |
233,50 |
667 |
02.Nov / 20:37 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+7,30 |
|
288,70 |
298,80 |
288,00 |
295,90 |
2451 |
02.Nov / 21:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,15 |
|
15,00 |
15,00 |
14,75 |
15,00 |
912 |
02.Nov / 18:54 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,05 |
|
25,20 |
25,20 |
24,80 |
24,95 |
3367 |
02.Nov / 21:47 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,07 |
|
4,52 |
4,52 |
4,13 |
4,26 |
1046 |
02.Nov / 20:40 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,90 |
|
85,05 |
86,70 |
84,70 |
86,40 |
12099 |
02.Nov / 21:33 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-2,00 |
|
245,00 |
249,00 |
240,50 |
241,00 |
746 |
02.Nov / 20:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,15 |
|
14,05 |
14,15 |
14,00 |
14,15 |
626 |
02.Nov / 17:40 |
| SFC ENERGY AG |
TRADE |
|
-0,16 |
|
18,14 |
18,24 |
17,82 |
17,92 |
22556 |
02.Nov / 21:51 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,075 |
|
5,060 |
5,210 |
4,985 |
5,060 |
72214 |
02.Nov / 21:23 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,90 |
|
266,50 |
272,15 |
263,55 |
267,75 |
61114 |
02.Nov / 21:44 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,20 |
|
128,98 |
131,56 |
127,18 |
127,64 |
186237 |
02.Nov / 21:52 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,74 |
|
42,84 |
43,68 |
42,45 |
43,40 |
57281 |
02.Nov / 21:50 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,45 |
|
58,80 |
60,45 |
57,70 |
57,70 |
12429 |
02.Nov / 21:51 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
70,00 |
70,00 |
69,50 |
69,50 |
92 |
02.Nov / 21:31 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,80 |
|
11,90 |
13,40 |
11,50 |
12,50 |
11192 |
02.Nov / 20:49 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
02.Nov / 21:31 |
| SIXT SE ST O.N. |
TRADE |
|
+2,10 |
|
74,80 |
76,90 |
74,50 |
76,00 |
14044 |
02.Nov / 21:51 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,40 |
|
58,90 |
60,50 |
58,50 |
60,00 |
17560 |
02.Nov / 21:01 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,88 |
|
47,76 |
49,00 |
47,34 |
48,34 |
9574 |
02.Nov / 21:40 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,00 |
|
96,60 |
98,60 |
96,60 |
98,60 |
166 |
02.Nov / 16:57 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,18 |
|
2,40 |
2,40 |
2,22 |
2,22 |
4017 |
02.Nov / 17:01 |
| |
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 |
|
+0,52 |
|
15,52 |
16,48 |
15,52 |
16,32 |
4808 |
02.Nov / 21:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+4,80 |
|
106,60 |
109,60 |
106,00 |
109,60 |
1437 |
02.Nov / 18:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+1,20 |
|
22,95 |
24,15 |
22,70 |
23,95 |
5858 |
02.Nov / 19:53 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,40 |
|
38,18 |
38,64 |
38,06 |
38,64 |
5762 |
02.Nov / 21:32 |
| STS GROUP AG O.N. |
TRADE |
|
-0,06 |
|
4,23 |
4,23 |
4,23 |
4,23 |
23 |
02.Nov / 12:09 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,14 |
|
11,12 |
11,30 |
11,02 |
11,18 |
11025 |
02.Nov / 21:17 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,10 |
|
52,00 |
52,50 |
50,65 |
50,65 |
23023 |
02.Nov / 21:50 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
6,20 |
6,25 |
6,20 |
6,25 |
1141 |
02.Nov / 11:00 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,74 |
|
93,26 |
95,20 |
92,76 |
94,66 |
10223 |
02.Nov / 21:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,095 |
|
0,962 |
1,220 |
0,962 |
1,115 |
32538 |
02.Nov / 20:55 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,10 |
|
11,14 |
11,34 |
11,14 |
11,29 |
21120 |
02.Nov / 21:42 |
| TAKKT AG O.N. |
TRADE |
|
-0,015 |
|
2,425 |
2,590 |
2,425 |
2,460 |
9376 |
02.Nov / 19:44 |
| TALANX AG NA O.N. |
TRADE |
|
+0,50 |
|
128,70 |
129,20 |
127,50 |
128,70 |
4201 |
02.Nov / 21:52 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,071 |
|
0,101 |
0,101 |
0,030 |
0,030 |
0 |
02.Nov / 20:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,15 |
|
7,270 |
7,335 |
7,055 |
7,120 |
175801 |
02.Nov / 21:45 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
0 |
|
26,55 |
27,55 |
26,55 |
26,75 |
1834 |
02.Nov / 18:25 |
| 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 |
|
+0,0005 |
|
0,0015 |
0,0020 |
0,0015 |
0,0020 |
283745 |
02.Nov / 19:36 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,24 |
|
12,130 |
12,500 |
12,045 |
12,290 |
226427 |
02.Nov / 21:50 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,045 |
|
7,730 |
7,860 |
7,590 |
7,700 |
11442 |
02.Nov / 21:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,24 |
|
31,66 |
32,16 |
31,66 |
31,96 |
7167 |
02.Nov / 21:04 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+0,50 |
|
43,50 |
44,25 |
43,20 |
43,70 |
3277 |
02.Nov / 21:19 |
| UNITED LABELS O.N. |
TRADE |
|
-0,06 |
|
0,742 |
0,742 |
0,712 |
0,712 |
2225 |
02.Nov / 12:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,48 |
|
23,96 |
24,70 |
23,72 |
24,46 |
6684 |
02.Nov / 21:31 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,60 |
|
64,40 |
66,80 |
64,40 |
66,00 |
513 |
02.Nov / 16:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,84 |
|
28,08 |
28,18 |
26,94 |
27,22 |
15172 |
02.Nov / 21:01 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,10 |
|
10,95 |
11,00 |
10,80 |
10,95 |
12306 |
02.Nov / 21:33 |
| VISCOM SE O.N. |
TRADE |
|
-0,18 |
|
6,04 |
6,32 |
6,04 |
6,04 |
1108 |
02.Nov / 18:45 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
2,71 |
2,85 |
2,68 |
2,68 |
39 |
02.Nov / 19:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,35 |
|
68,85 |
70,15 |
68,30 |
69,25 |
5887 |
02.Nov / 21:47 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,66 |
|
69,46 |
70,40 |
68,76 |
70,26 |
88703 |
02.Nov / 21:52 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,015 |
|
3,060 |
3,220 |
3,045 |
3,100 |
1729 |
02.Nov / 15:52 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,23 |
|
16,310 |
16,480 |
16,040 |
16,355 |
485831 |
02.Nov / 21:49 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,92 |
|
49,22 |
49,88 |
48,20 |
49,74 |
8322 |
02.Nov / 21:44 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,90 |
|
82,75 |
84,60 |
82,40 |
83,95 |
3850 |
02.Nov / 21:39 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,30 |
|
21,95 |
22,30 |
21,85 |
22,15 |
1768 |
02.Nov / 20:14 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,40 |
|
8,10 |
8,10 |
8,10 |
8,10 |
0 |
02.Nov / 21:31 |
| WASHTEC AG O.N. |
TRADE |
|
+1,20 |
|
33,20 |
34,50 |
33,00 |
34,20 |
4390 |
02.Nov / 19:21 |
| |
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 |
|
+0,35 |
|
13,05 |
13,35 |
13,05 |
13,20 |
196 |
02.Nov / 19:34 |
| WILD BUNCH AG O.N. |
STG |
|
-1,90 |
|
12,70 |
12,70 |
12,70 |
12,70 |
0 |
02.Nov / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,006 |
|
0,1105 |
0,1995 |
0,1105 |
0,1360 |
9858 |
02.Nov / 16:56 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,04 |
|
13,28 |
13,28 |
13,00 |
13,18 |
17368 |
02.Nov / 21:04 |
| YOC AG O.N. |
TRADE |
|
-0,60 |
|
3,24 |
3,24 |
2,61 |
2,61 |
12423 |
02.Nov / 18:28 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,615 |
0,630 |
0,580 |
0,580 |
0 |
02.Nov / 21:31 |
| ZALANDO SE |
TRADE |
|
+0,39 |
|
26,61 |
27,09 |
26,41 |
26,99 |
104979 |
02.Nov / 21:48 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
39,90 |
39,90 |
39,20 |
39,60 |
1731 |
02.Nov / 21:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
