| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,10 |
|
22,40 |
22,95 |
22,40 |
22,60 |
4097 |
06.Mai / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0,565 |
0 |
05.Mai / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,24 |
|
8,44 |
8,44 |
8,44 |
8,32 |
17 |
06.Mai / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,035 |
|
1,145 |
1,160 |
1,115 |
1,150 |
19517 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,885 |
1,900 |
1,845 |
1,885 |
69693 |
06.Mai / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,10 |
|
7,60 |
7,60 |
7,35 |
7,45 |
479 |
06.Mai / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
2,08 |
2,08 |
2,02 |
2,06 |
2805 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+1,00 |
|
58,30 |
62,20 |
58,20 |
59,50 |
2298 |
06.Mai / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+5,95 |
|
143,75 |
150,55 |
143,10 |
148,45 |
48349 |
06.Mai / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
 |
-0,10 |
|
22,90 |
23,00 |
22,90 |
23,00 |
730 |
06.Mai / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
+0,0025 |
|
0,0150 |
0,0150 |
0,0150 |
0,0125 |
333 |
06.Mai / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,96 |
|
51,40 |
52,34 |
49,33 |
49,94 |
228220 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,02 |
|
2,92 |
2,92 |
2,84 |
2,84 |
22 |
06.Mai / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,40 |
|
35,90 |
36,90 |
35,90 |
36,80 |
581 |
06.Mai / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,10 |
|
10,30 |
10,30 |
10,30 |
10,40 |
6 |
06.Mai / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
16,50 |
16,60 |
15,60 |
16,20 |
5341 |
06.Mai / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+9,90 |
|
386,10 |
396,10 |
386,10 |
393,70 |
124323 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-3,90 |
|
163,70 |
165,10 |
158,00 |
161,90 |
5198 |
06.Mai / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,55 |
|
24,55 |
24,75 |
23,65 |
24,40 |
3064 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,50 |
|
76,90 |
79,70 |
75,50 |
76,50 |
7453 |
06.Mai / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,15 |
|
12,60 |
12,95 |
12,60 |
12,70 |
3036 |
06.Mai / 22:25 |
| AURUBIS AG |
TRADE |
|
+7,80 |
|
186,40 |
193,50 |
186,40 |
193,30 |
8929 |
06.Mai / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,47 |
|
18,16 |
19,43 |
17,97 |
18,45 |
78652 |
06.Mai / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,01 |
|
1,880 |
1,995 |
1,855 |
1,905 |
472 |
06.Mai / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-1,20 |
|
53,30 |
53,98 |
51,42 |
52,46 |
324349 |
06.Mai / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,35 |
|
23,40 |
24,35 |
22,45 |
22,80 |
23310 |
06.Mai / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
6,58 |
6,76 |
6,58 |
6,74 |
390 |
06.Mai / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+4,00 |
|
77,95 |
83,60 |
77,70 |
81,20 |
44519 |
06.Mai / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+3,88 |
|
78,98 |
84,00 |
78,46 |
81,80 |
144215 |
06.Mai / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,61 |
|
37,95 |
38,86 |
37,75 |
38,52 |
124393 |
06.Mai / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,60 |
|
14,30 |
14,30 |
12,80 |
13,60 |
795 |
06.Mai / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,06 |
|
2,805 |
2,875 |
2,760 |
2,770 |
21624 |
06.Mai / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+1,28 |
|
29,38 |
31,24 |
29,38 |
30,64 |
40125 |
06.Mai / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,54 |
|
71,48 |
73,12 |
71,28 |
72,34 |
26807 |
06.Mai / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,05 |
|
3,59 |
3,59 |
3,48 |
3,60 |
1719 |
06.Mai / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
0 |
|
10,30 |
10,50 |
10,15 |
10,30 |
11566 |
06.Mai / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,05 |
|
2,36 |
2,46 |
2,36 |
2,42 |
483 |
06.Mai / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,50 |
|
49,70 |
50,20 |
49,10 |
50,00 |
3757 |
06.Mai / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,07 |
|
2,81 |
2,93 |
2,75 |
2,83 |
18165 |
06.Mai / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+4,30 |
|
101,50 |
106,30 |
101,00 |
105,10 |
9525 |
06.Mai / 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 |
|
+0,02 |
|
3,075 |
3,100 |
3,035 |
3,055 |
48797 |
06.Mai / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,05 |
|
3,10 |
3,29 |
2,98 |
3,17 |
54608 |
06.Mai / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,015 |
|
1,255 |
1,360 |
1,250 |
1,300 |
61676 |
06.Mai / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,62 |
|
62,94 |
63,36 |
60,80 |
61,96 |
9308 |
06.Mai / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,25 |
|
18,60 |
19,15 |
18,55 |
18,80 |
74 |
06.Mai / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
06.Mai / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
25,90 |
26,15 |
25,45 |
25,70 |
3030 |
06.Mai / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
22,60 |
22,60 |
22,40 |
22,40 |
290 |
06.Mai / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,24 |
|
26,32 |
27,06 |
26,10 |
26,12 |
40846 |
06.Mai / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0075 |
|
0,0525 |
0,0525 |
0,0525 |
0,0600 |
928 |
06.Mai / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,03 |
|
4,210 |
4,250 |
4,210 |
4,260 |
1403 |
06.Mai / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,26 |
|
6,62 |
6,80 |
6,48 |
6,70 |
7960 |
06.Mai / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,70 |
|
93,80 |
95,60 |
93,70 |
94,50 |
533 |
06.Mai / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
-0,0175 |
|
0,4985 |
0,4995 |
0,4605 |
0,4730 |
25971 |
06.Mai / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0170 |
0 |
05.Mai / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+1,54 |
|
35,80 |
37,40 |
35,67 |
37,06 |
771802 |
06.Mai / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+5,76 |
|
62,46 |
68,62 |
62,46 |
67,72 |
69665 |
06.Mai / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,70 |
59,90 |
59,60 |
59,80 |
2249 |
06.Mai / 22:25 |
| 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 |
|
+1,95 |
|
54,70 |
57,15 |
54,40 |
56,15 |
21644 |
06.Mai / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,24 |
|
42,22 |
44,61 |
42,22 |
43,67 |
231798 |
06.Mai / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,80 |
|
28,00 |
28,40 |
28,00 |
28,00 |
1060 |
06.Mai / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,29 |
|
20,830 |
20,980 |
19,805 |
20,660 |
124662 |
06.Mai / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,64 |
2,76 |
2,62 |
2,62 |
5211 |
06.Mai / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,012 |
|
0,416 |
0,416 |
0,416 |
0,422 |
1795 |
06.Mai / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,45 |
|
46,90 |
47,45 |
46,00 |
46,45 |
5942 |
06.Mai / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+1,075 |
|
26,600 |
27,830 |
26,350 |
27,235 |
627593 |
06.Mai / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-4,90 |
|
258,20 |
259,90 |
251,90 |
252,60 |
13944 |
06.Mai / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,30 |
|
19,64 |
20,10 |
19,64 |
20,05 |
8405 |
06.Mai / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,46 |
|
44,36 |
47,36 |
44,23 |
46,73 |
241348 |
06.Mai / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,49 |
|
19,70 |
20,30 |
19,70 |
20,15 |
19441 |
06.Mai / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,615 |
|
10,02 |
10,68 |
9,97 |
10,60 |
355457 |
06.Mai / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,03 |
|
1,725 |
1,815 |
1,705 |
1,770 |
9808 |
06.Mai / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,05 |
|
8,70 |
8,70 |
8,70 |
8,65 |
350 |
06.Mai / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,20 |
|
48,00 |
48,20 |
47,90 |
48,10 |
752 |
06.Mai / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,02 |
|
9,58 |
9,60 |
9,40 |
9,42 |
5663 |
06.Mai / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,80 |
|
41,21 |
43,87 |
41,19 |
42,67 |
75140 |
06.Mai / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+2,80 |
|
70,20 |
72,60 |
69,80 |
71,60 |
1030 |
06.Mai / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+2,90 |
|
87,70 |
90,20 |
86,40 |
89,70 |
2416 |
06.Mai / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,55 |
|
26,15 |
26,40 |
25,50 |
25,55 |
4906 |
06.Mai / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,005 |
|
1,575 |
1,590 |
1,550 |
1,595 |
8750 |
06.Mai / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,024 |
|
3,252 |
3,422 |
3,252 |
3,312 |
173391 |
06.Mai / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,10 |
|
12,50 |
12,50 |
12,20 |
12,30 |
809 |
06.Mai / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,59 |
|
27,44 |
27,98 |
27,19 |
27,92 |
560446 |
06.Mai / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+1,10 |
|
21,80 |
22,90 |
21,80 |
22,60 |
27391 |
06.Mai / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,05 |
|
59,20 |
61,10 |
58,95 |
59,90 |
33180 |
06.Mai / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,115 |
|
18,500 |
18,585 |
18,160 |
18,395 |
328084 |
06.Mai / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,20 |
|
15,33 |
15,75 |
15,30 |
15,47 |
14372 |
06.Mai / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,20 |
|
7,80 |
8,15 |
7,80 |
7,90 |
67 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,70 |
|
14,80 |
14,80 |
14,10 |
14,60 |
50 |
06.Mai / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-4,00 |
|
191,40 |
194,20 |
185,80 |
187,40 |
8736 |
06.Mai / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,06 |
|
5,40 |
5,51 |
5,34 |
5,47 |
22464 |
06.Mai / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,07 |
|
2,00 |
2,00 |
2,00 |
1,91 |
81 |
06.Mai / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,02 |
|
1,305 |
1,305 |
1,215 |
1,250 |
44377 |
06.Mai / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
69,00 |
70,00 |
68,40 |
69,40 |
303 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,20 |
|
42,70 |
44,40 |
42,00 |
42,95 |
12865 |
06.Mai / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,36 |
|
17,96 |
18,23 |
17,43 |
17,55 |
140931 |
06.Mai / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,105 |
|
5,335 |
5,600 |
5,005 |
5,500 |
608069 |
06.Mai / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,14 |
|
2,58 |
2,66 |
2,58 |
2,66 |
0 |
06.Mai / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
11,80 |
11,80 |
11,70 |
11,70 |
85 |
06.Mai / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+1,30 |
|
41,20 |
42,85 |
41,00 |
42,60 |
15972 |
06.Mai / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
54,00 |
0 |
05.Mai / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,20 |
|
31,10 |
32,04 |
30,18 |
30,94 |
44845 |
06.Mai / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,18 |
0 |
30.Apr / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,15 |
|
10,75 |
10,90 |
10,60 |
10,75 |
1310 |
06.Mai / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,40 |
|
81,45 |
82,30 |
78,95 |
80,85 |
5082 |
06.Mai / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+3,10 |
|
68,30 |
73,65 |
67,80 |
70,65 |
5836 |
06.Mai / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,46 |
|
26,80 |
27,28 |
26,64 |
27,24 |
207792 |
06.Mai / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+1,36 |
|
34,71 |
36,18 |
34,65 |
35,95 |
149737 |
06.Mai / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,43 |
|
39,70 |
41,49 |
38,30 |
39,97 |
152520 |
06.Mai / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,09 |
|
4,96 |
5,10 |
4,96 |
4,86 |
336 |
06.Mai / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,25 |
|
32,65 |
32,85 |
32,05 |
32,65 |
9987 |
06.Mai / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,38 |
|
39,68 |
40,26 |
39,42 |
39,88 |
6887 |
06.Mai / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,003 |
|
0,347 |
0,374 |
0,347 |
0,383 |
44 |
06.Mai / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,80 |
|
58,55 |
59,90 |
58,55 |
59,35 |
3911 |
06.Mai / 22:25 |
| GELSENWASSER AG |
STG |
|
-25 |
|
560 |
560 |
535 |
540 |
0 |
06.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,04 |
|
25,80 |
26,80 |
25,80 |
25,92 |
51685 |
06.Mai / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,25 |
|
14,80 |
15,00 |
14,15 |
14,40 |
2741 |
06.Mai / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,26 |
|
19,40 |
19,70 |
18,96 |
19,22 |
29237 |
06.Mai / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0026 |
|
0,0276 |
0,0276 |
0,0224 |
0,0236 |
3271 |
06.Mai / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,05 |
|
8,20 |
8,40 |
8,15 |
8,30 |
3073 |
06.Mai / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,24 |
|
12,68 |
13,04 |
12,60 |
12,82 |
30846 |
06.Mai / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,29 |
|
4,43 |
4,79 |
4,43 |
4,73 |
514 |
06.Mai / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,095 |
|
4,810 |
4,945 |
4,810 |
4,910 |
109988 |
06.Mai / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,70 |
21,70 |
21,60 |
21,60 |
2408 |
06.Mai / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+4,60 |
|
258,00 |
262,00 |
256,40 |
261,40 |
29247 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,30 |
|
119,70 |
121,90 |
118,60 |
118,80 |
5564 |
06.Mai / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
20,50 |
20,60 |
19,85 |
20,40 |
4622 |
06.Mai / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2 |
|
210 |
212 |
206 |
206 |
0 |
06.Mai / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+6,00 |
|
185,35 |
195,85 |
183,05 |
190,25 |
33358 |
06.Mai / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,05 |
|
2,80 |
2,80 |
2,69 |
2,81 |
5547 |
06.Mai / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,009 |
|
1,479 |
1,505 |
1,459 |
1,475 |
398312 |
06.Mai / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,90 |
|
73,10 |
73,30 |
72,30 |
72,60 |
401 |
06.Mai / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,032 |
|
4,420 |
4,860 |
4,334 |
4,385 |
505399 |
06.Mai / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+1,35 |
|
58,85 |
59,95 |
58,85 |
59,90 |
6906 |
06.Mai / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,60 |
|
62,00 |
63,52 |
62,00 |
63,34 |
13765 |
06.Mai / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,40 |
|
81,98 |
83,30 |
77,56 |
80,66 |
121098 |
06.Mai / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,015 |
|
0,975 |
0,985 |
0,955 |
0,945 |
5033 |
06.Mai / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+24,50 |
|
527,50 |
554,00 |
524,50 |
548,50 |
21989 |
06.Mai / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,60 |
|
79,10 |
81,90 |
79,10 |
81,10 |
3150 |
06.Mai / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,73 |
|
36,31 |
37,20 |
35,80 |
36,63 |
10412 |
06.Mai / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,00 |
|
80,00 |
83,75 |
78,35 |
79,70 |
5079 |
06.Mai / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,35 |
|
31,85 |
32,85 |
31,85 |
32,20 |
13948 |
06.Mai / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
7,00 |
0 |
21.Apr / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,93 |
|
62,00 |
64,40 |
57,48 |
59,58 |
755726 |
06.Mai / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,70 |
|
54,00 |
54,90 |
53,80 |
54,40 |
5480 |
06.Mai / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
0 |
|
8,48 |
8,72 |
8,14 |
8,38 |
8066 |
06.Mai / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
0 |
|
1,085 |
1,110 |
1,055 |
1,090 |
9856 |
06.Mai / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,420 |
0 |
04.Mai / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,035 |
|
1,885 |
2,030 |
1,885 |
1,980 |
487 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,14 |
|
28,08 |
28,84 |
27,68 |
28,06 |
38511 |
06.Mai / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
19,00 |
19,45 |
19,00 |
19,30 |
7478 |
06.Mai / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,18 |
|
34,30 |
35,32 |
33,76 |
35,12 |
60552 |
06.Mai / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+2,80 |
|
51,70 |
54,40 |
51,30 |
54,10 |
4674 |
06.Mai / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+1,36 |
|
25,42 |
26,06 |
25,02 |
26,00 |
54176 |
06.Mai / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,44 |
|
16,00 |
16,12 |
15,29 |
15,54 |
81087 |
06.Mai / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
+0,05 |
|
2,090 |
2,090 |
1,880 |
1,955 |
3582 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8,00 |
8,00 |
8,00 |
8,00 |
0 |
06.Mai / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,72 |
0 |
05.Mai / 22:25 |
| KION GROUP AG |
TRADE |
|
+2,56 |
|
46,49 |
48,79 |
46,28 |
48,29 |
30114 |
06.Mai / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,04 |
|
2,98 |
2,98 |
2,98 |
2,94 |
900 |
06.Mai / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,02 |
|
12,58 |
12,68 |
12,40 |
12,60 |
12948 |
06.Mai / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,38 |
|
11,58 |
12,06 |
11,58 |
11,98 |
2507 |
06.Mai / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+4,00 |
|
99,95 |
105,00 |
99,90 |
103,20 |
4039 |
06.Mai / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,18 |
|
9,67 |
9,70 |
9,18 |
9,79 |
9241 |
06.Mai / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,013 |
|
0,351 |
0,373 |
0,351 |
0,341 |
3309 |
06.Mai / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+3,00 |
|
125,60 |
129,80 |
125,60 |
128,80 |
2166 |
06.Mai / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+24 |
|
898 |
926 |
894 |
912 |
221 |
06.Mai / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+16 |
|
886 |
911 |
877 |
900 |
728 |
06.Mai / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-1,30 |
|
79,80 |
79,80 |
77,60 |
78,70 |
2641 |
06.Mai / 22:25 |
| LANXESS AG |
TRADE |
|
-0,61 |
|
18,41 |
18,80 |
17,79 |
18,08 |
84160 |
06.Mai / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,80 |
|
57,95 |
60,70 |
57,95 |
59,55 |
12746 |
06.Mai / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,15 |
|
17,00 |
17,20 |
16,90 |
17,05 |
5237 |
06.Mai / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
06.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,70 |
|
22,90 |
25,20 |
22,10 |
23,70 |
324322 |
06.Mai / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,10 |
|
3,79 |
3,79 |
3,65 |
3,70 |
8386 |
06.Mai / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,30 |
|
17,20 |
17,20 |
17,20 |
17,50 |
5 |
06.Mai / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,564 |
|
7,770 |
8,382 |
7,738 |
8,246 |
3383276 |
06.Mai / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
06.Mai / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2 |
|
155 |
158 |
154 |
156 |
1001 |
06.Mai / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,20 |
|
14,30 |
14,50 |
14,25 |
14,35 |
4629 |
06.Mai / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
1,01 |
1,05 |
1,01 |
1,04 |
1264 |
06.Mai / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,16 |
|
4,00 |
4,00 |
3,76 |
3,94 |
2599 |
06.Mai / 22:25 |
| MBB SE O.N. |
TRADE |
|
+6,50 |
|
210,50 |
216,00 |
210,50 |
214,50 |
1613 |
06.Mai / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,10 |
|
3,62 |
3,68 |
3,56 |
3,66 |
19017 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,30 |
|
14,14 |
14,40 |
14,02 |
14,10 |
9446 |
06.Mai / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+2,175 |
|
48,305 |
51,230 |
48,305 |
50,200 |
240274 |
06.Mai / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,45 |
|
110,85 |
114,60 |
110,70 |
113,55 |
14751 |
06.Mai / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,02 |
|
2,40 |
2,40 |
2,30 |
2,32 |
0 |
06.Mai / 21:55 |
| 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 |
|
0 |
0 |
0 |
23,40 |
0 |
05.Mai / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
0 |
|
1,235 |
1,290 |
1,235 |
1,250 |
15936 |
06.Mai / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,06 |
|
8,12 |
8,19 |
8,11 |
8,10 |
36952 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+29,80 |
|
289,00 |
320,30 |
287,70 |
315,40 |
23774 |
06.Mai / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,06 |
|
4,72 |
4,72 |
4,72 |
4,74 |
106 |
06.Mai / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+15,40 |
|
513,20 |
525,60 |
510,00 |
524,40 |
29134 |
06.Mai / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,15 |
|
26,20 |
26,55 |
25,80 |
26,10 |
49663 |
06.Mai / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,20 |
|
30,50 |
30,80 |
30,40 |
30,70 |
817 |
06.Mai / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,02 |
|
44,18 |
45,76 |
43,80 |
43,96 |
5119 |
06.Mai / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,35 |
|
64,10 |
67,20 |
63,30 |
63,90 |
34381 |
06.Mai / 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 |
|
+0,10 |
|
3,32 |
3,52 |
3,32 |
3,42 |
1210 |
06.Mai / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,084 |
|
1,804 |
1,822 |
1,666 |
1,744 |
6539 |
06.Mai / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,44 |
|
49,62 |
50,75 |
46,78 |
47,96 |
104759 |
06.Mai / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
19,00 |
19,40 |
19,00 |
19,40 |
263 |
06.Mai / 15:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,62 |
|
15,12 |
15,80 |
15,12 |
15,74 |
15866 |
06.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-0,50 |
|
280,00 |
284,00 |
265,50 |
280,00 |
3995 |
06.Mai / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,04 |
|
4,52 |
4,58 |
4,52 |
4,64 |
770 |
06.Mai / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,40 |
|
21,00 |
21,00 |
20,80 |
20,80 |
0 |
06.Mai / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0165 |
|
0,0445 |
0,0445 |
0,0445 |
0,0610 |
1459 |
06.Mai / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,40 |
|
2,00 |
2,02 |
2,00 |
2,00 |
2 |
06.Mai / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,015 |
|
1,705 |
1,800 |
1,705 |
1,760 |
10919 |
06.Mai / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,13 |
|
7,49 |
7,63 |
7,35 |
7,45 |
12925 |
06.Mai / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,35 |
0,35 |
0,30 |
0,35 |
0 |
06.Mai / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,40 |
|
167,00 |
168,00 |
166,60 |
167,60 |
238 |
06.Mai / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,02 |
|
2,96 |
3,00 |
2,88 |
3,00 |
241 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,01 |
|
0,750 |
0,755 |
0,630 |
0,670 |
2501 |
06.Mai / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,73 |
1,73 |
1,73 |
1,73 |
0 |
06.Mai / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,06 |
|
9,65 |
9,65 |
9,21 |
9,50 |
20562 |
06.Mai / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,83 |
|
31,08 |
32,54 |
30,81 |
31,75 |
60251 |
06.Mai / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,07 |
|
7,97 |
8,13 |
7,92 |
8,00 |
43328 |
06.Mai / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,02 |
|
4,002 |
4,128 |
4,002 |
4,024 |
41220 |
06.Mai / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,90 |
|
44,60 |
45,90 |
44,60 |
45,40 |
2 |
06.Mai / 22:25 |
| PUMA SE |
TRADE |
|
+0,77 |
|
24,01 |
25,32 |
23,81 |
24,89 |
55563 |
06.Mai / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,38 |
|
39,52 |
39,68 |
37,08 |
37,84 |
16731 |
06.Mai / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+1,00 |
|
27,00 |
27,20 |
26,60 |
26,60 |
397 |
06.Mai / 22:25 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
0 |
|
0,814 |
0,814 |
0,782 |
0,794 |
103969 |
11.Mär / 00:00 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
13,30 |
13,30 |
12,90 |
13,00 |
345 |
06.Mai / 22:25 |
| RATIONAL AG |
TRADE |
|
+27,50 |
|
640,00 |
667,50 |
627,50 |
658,00 |
823 |
06.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,24 |
0 |
05.Mai / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+3,60 |
|
1445,80 |
1469,80 |
1400,00 |
1434,00 |
46696 |
06.Mai / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,40 |
|
12,70 |
12,90 |
12,70 |
12,90 |
405 |
06.Mai / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,06 |
|
2,76 |
2,76 |
2,72 |
2,72 |
3547 |
06.Mai / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,58 |
|
60,38 |
60,86 |
57,78 |
59,50 |
119970 |
06.Mai / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+1,14 |
|
17,32 |
18,48 |
17,32 |
18,36 |
12724 |
06.Mai / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+2,31 |
|
49,70 |
52,45 |
49,64 |
51,65 |
22863 |
06.Mai / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,88 |
|
148,80 |
156,42 |
146,88 |
147,70 |
236199 |
06.Mai / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+0,20 |
|
176,40 |
181,40 |
174,20 |
178,00 |
636 |
06.Mai / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+2,30 |
|
224,10 |
232,50 |
222,10 |
223,80 |
8132 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
13,80 |
13,95 |
13,70 |
13,80 |
2066 |
06.Mai / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,32 |
|
14,82 |
15,44 |
14,82 |
15,32 |
9621 |
06.Mai / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,72 |
|
8,70 |
8,84 |
7,22 |
7,84 |
9677 |
06.Mai / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,25 |
|
70,25 |
72,40 |
69,50 |
69,65 |
12667 |
06.Mai / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,80 |
|
193,80 |
197,20 |
191,80 |
193,60 |
2284 |
06.Mai / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,20 |
|
11,85 |
11,90 |
11,35 |
11,60 |
5230 |
06.Mai / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,12 |
|
19,32 |
20,05 |
18,92 |
19,16 |
69781 |
06.Mai / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,285 |
|
4,520 |
4,745 |
4,515 |
4,690 |
115346 |
06.Mai / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+8,85 |
|
261,05 |
271,70 |
260,00 |
269,50 |
117517 |
06.Mai / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,82 |
|
183,90 |
189,06 |
183,60 |
185,70 |
211786 |
06.Mai / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,36 |
|
35,27 |
36,52 |
35,22 |
35,65 |
111049 |
06.Mai / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,55 |
|
84,95 |
85,85 |
81,35 |
81,75 |
21404 |
06.Mai / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
57,50 |
57,50 |
53,50 |
53,50 |
640 |
06.Mai / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,13 |
|
4,31 |
4,61 |
4,18 |
4,54 |
44662 |
06.Mai / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
06.Mai / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+1,95 |
|
68,05 |
70,45 |
67,80 |
70,10 |
17465 |
06.Mai / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,90 |
|
58,40 |
60,20 |
58,40 |
59,50 |
14778 |
06.Mai / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,60 |
|
59,85 |
60,85 |
56,05 |
58,10 |
42399 |
06.Mai / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
85,60 |
85,60 |
84,40 |
86,00 |
21 |
06.Mai / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,06 |
|
2,89 |
2,95 |
2,89 |
2,86 |
770 |
06.Mai / 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 |
0,0065 |
0 |
05.Mai / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,46 |
|
16,52 |
17,44 |
16,52 |
17,04 |
14545 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+4,90 |
|
97,60 |
103,40 |
97,60 |
101,60 |
1934 |
06.Mai / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,28 |
|
16,84 |
18,10 |
16,80 |
17,60 |
6143 |
06.Mai / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,26 |
|
37,00 |
38,40 |
36,80 |
37,14 |
13780 |
06.Mai / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,04 |
|
3,05 |
3,05 |
3,05 |
3,13 |
500 |
06.Mai / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,42 |
|
12,40 |
12,52 |
11,76 |
12,06 |
81601 |
06.Mai / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,90 |
|
80,85 |
82,75 |
78,20 |
80,00 |
42394 |
06.Mai / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,30 |
|
10,00 |
10,10 |
9,80 |
9,95 |
2650 |
06.Mai / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,94 |
|
75,66 |
76,36 |
74,90 |
75,96 |
10277 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,145 |
|
1,330 |
1,455 |
1,330 |
1,385 |
7046 |
06.Mai / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,47 |
|
14,44 |
15,14 |
14,25 |
14,88 |
30783 |
06.Mai / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,06 |
|
2,710 |
2,710 |
2,600 |
2,620 |
18660 |
06.Mai / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+3,00 |
|
110,00 |
111,80 |
109,10 |
111,50 |
12229 |
06.Mai / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,002 |
|
0,050 |
0,052 |
0,050 |
0,052 |
0 |
06.Mai / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,27 |
|
5,180 |
5,760 |
4,992 |
5,420 |
828268 |
06.Mai / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+1,20 |
|
34,45 |
35,95 |
34,45 |
35,15 |
8822 |
06.Mai / 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 |
|
-0,0055 |
|
0,0080 |
0,0080 |
0,0080 |
0,0135 |
2825 |
06.Mai / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,62 |
|
10,535 |
11,350 |
10,515 |
11,140 |
906141 |
06.Mai / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,05 |
|
8,555 |
8,660 |
8,350 |
8,450 |
27365 |
06.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,72 |
|
32,62 |
33,88 |
32,62 |
33,42 |
9824 |
06.Mai / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,005 |
|
0,129 |
0,169 |
0,129 |
0,155 |
3288 |
06.Mai / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,90 |
|
44,15 |
44,55 |
43,20 |
43,45 |
2300 |
06.Mai / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,005 |
|
1,030 |
1,030 |
1,025 |
1,055 |
108 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,48 |
|
26,22 |
26,96 |
26,22 |
26,64 |
29117 |
06.Mai / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,40 |
|
72,00 |
72,00 |
69,80 |
70,00 |
1274 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-3,72 |
|
40,58 |
40,84 |
36,16 |
36,68 |
107161 |
06.Mai / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,20 |
|
17,70 |
17,85 |
17,35 |
17,75 |
10832 |
06.Mai / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,06 |
|
5,36 |
5,50 |
4,77 |
4,89 |
35308 |
06.Mai / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,06 |
|
4,49 |
4,49 |
4,37 |
4,38 |
102 |
06.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+3,70 |
|
87,80 |
92,25 |
87,15 |
90,35 |
9708 |
06.Mai / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+4,36 |
|
85,04 |
89,98 |
84,84 |
88,68 |
140544 |
06.Mai / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,01 |
|
3,825 |
3,995 |
3,825 |
3,910 |
2133 |
06.Mai / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,74 |
|
22,40 |
23,34 |
22,39 |
23,03 |
368468 |
06.Mai / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,50 |
|
77,60 |
79,85 |
77,50 |
78,70 |
3863 |
06.Mai / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,75 |
|
95,40 |
96,45 |
90,55 |
94,25 |
10675 |
06.Mai / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,60 |
|
19,28 |
19,54 |
19,18 |
19,38 |
9979 |
06.Mai / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,25 |
|
8,70 |
8,95 |
8,70 |
8,95 |
10 |
06.Mai / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
42,40 |
42,80 |
41,90 |
42,20 |
2688 |
06.Mai / 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 |
|
+0,10 |
|
13,25 |
13,50 |
13,05 |
13,15 |
5810 |
06.Mai / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18,00 |
18,00 |
18,00 |
18,00 |
1 |
06.Mai / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,008 |
|
0,349 |
0,349 |
0,302 |
0,339 |
5411 |
06.Mai / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,48 |
|
14,84 |
15,20 |
14,76 |
15,16 |
17377 |
06.Mai / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,06 |
|
6,84 |
7,24 |
6,82 |
6,98 |
3055 |
06.Mai / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,002 |
|
0,500 |
0,500 |
0,450 |
0,452 |
0 |
06.Mai / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,47 |
|
21,410 |
22,290 |
19,705 |
20,590 |
453807 |
06.Mai / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,70 |
|
49,30 |
49,80 |
48,60 |
48,60 |
614 |
06.Mai / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
