| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,06 |
|
20,15 |
20,15 |
19,92 |
19,88 |
1276 |
07.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,022 |
|
0,452 |
0,452 |
0,452 |
0,474 |
70 |
07.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,12 |
|
8,12 |
8,36 |
8,12 |
8,36 |
2 |
08.Jul / 08:03 |
| 3U HOLDING AG |
TRADE |
|
-0,04 |
|
1,010 |
1,010 |
1,010 |
1,010 |
1 |
08.Jul / 08:00 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,01 |
|
1,700 |
1,700 |
1,700 |
1,700 |
1000 |
08.Jul / 07:30 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,05 |
|
7,50 |
7,50 |
7,50 |
7,70 |
853 |
07.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,02 |
|
1,54 |
1,58 |
1,54 |
1,62 |
4173 |
07.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,10 |
|
53,10 |
53,10 |
53,10 |
53,10 |
40 |
08.Jul / 07:30 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,30 |
|
186,55 |
187,55 |
186,55 |
186,55 |
1122 |
08.Jul / 08:20 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,00 |
23,00 |
23,00 |
23,00 |
3 |
08.Jul / 08:00 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,0005 |
0,0005 |
0,0005 |
0,0055 |
25265 |
07.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,21 |
|
44,00 |
44,10 |
43,90 |
44,09 |
6572 |
08.Jul / 08:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
2,90 |
2,90 |
2,74 |
2,82 |
124 |
07.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,60 |
|
30,80 |
31,20 |
30,60 |
30,90 |
251 |
07.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
11,70 |
11,70 |
11,70 |
11,70 |
94 |
06.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,30 |
|
15,95 |
15,95 |
15,95 |
15,95 |
50 |
08.Jul / 08:11 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,30 |
|
420,60 |
422,00 |
420,60 |
421,10 |
6029 |
08.Jul / 08:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-1,00 |
|
162,80 |
162,80 |
162,10 |
162,10 |
37 |
08.Jul / 08:00 |
| AMADEUS FIRE AG |
TRADE |
|
-0,40 |
|
20,50 |
20,50 |
20,50 |
20,50 |
5 |
08.Jul / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,20 |
|
73,70 |
73,70 |
73,70 |
73,70 |
4 |
08.Jul / 07:30 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,45 |
|
14,60 |
14,65 |
13,95 |
14,10 |
5799 |
07.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,40 |
|
171,60 |
172,00 |
171,50 |
171,60 |
581 |
08.Jul / 07:58 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,20 |
|
25,36 |
25,46 |
25,30 |
25,30 |
1571 |
08.Jul / 08:20 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,07 |
|
2,05 |
2,05 |
1,94 |
1,94 |
206 |
08.Jul / 08:00 |
| BASF SE NA O.N. |
TRADE |
|
+0,245 |
|
47,445 |
47,675 |
47,400 |
47,645 |
5417 |
08.Jul / 08:13 |
| BASLER AG O.N. |
TRADE |
|
+1,15 |
|
24,40 |
25,70 |
24,40 |
25,65 |
2244 |
08.Jul / 08:11 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,16 |
|
7,44 |
7,44 |
7,08 |
7,14 |
465 |
07.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,14 |
|
60,88 |
61,00 |
60,62 |
60,72 |
3648 |
08.Jul / 08:20 |
| BAYER AG NA O.N. |
TRADE |
|
+0,08 |
|
50,26 |
50,68 |
50,26 |
50,68 |
12430 |
08.Jul / 08:20 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,85 |
|
11,85 |
11,85 |
10,75 |
10,90 |
382 |
07.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,045 |
|
2,625 |
2,695 |
2,620 |
2,620 |
850 |
08.Jul / 08:20 |
| BECHTLE AG O.N. |
TRADE |
|
+0,04 |
|
32,18 |
32,18 |
32,16 |
32,16 |
21 |
08.Jul / 08:16 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,02 |
|
78,24 |
78,38 |
77,90 |
78,02 |
1316 |
08.Jul / 08:18 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,05 |
|
3,28 |
3,37 |
3,24 |
3,28 |
11002 |
07.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,14 |
|
9,08 |
9,08 |
9,08 |
9,08 |
5 |
08.Jul / 07:37 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,15 |
|
3,74 |
3,91 |
3,51 |
3,57 |
8913 |
07.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,20 |
|
45,60 |
45,60 |
45,30 |
45,60 |
229 |
08.Jul / 08:00 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,06 |
|
2,55 |
2,67 |
2,55 |
2,63 |
6504 |
07.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-0,70 |
|
85,80 |
85,80 |
85,50 |
85,50 |
602 |
08.Jul / 08:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,005 |
|
3,015 |
3,025 |
3,015 |
3,025 |
1050 |
08.Jul / 07:49 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,02 |
|
2,84 |
2,84 |
2,71 |
2,79 |
6319 |
07.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,015 |
|
1,030 |
1,110 |
1,005 |
1,040 |
43796 |
07.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,12 |
|
55,76 |
55,76 |
55,76 |
55,76 |
100 |
08.Jul / 08:15 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,15 |
|
19,45 |
19,45 |
19,45 |
19,45 |
1 |
08.Jul / 08:00 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19 |
19 |
19 |
19 |
0 |
07.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,05 |
|
24,45 |
24,45 |
24,05 |
24,20 |
1658 |
07.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,40 |
21,40 |
21,40 |
21,40 |
0 |
07.Jul / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,56 |
|
28,32 |
29,02 |
28,32 |
29,02 |
3219 |
08.Jul / 08:19 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,08 |
|
3,890 |
3,890 |
3,805 |
3,830 |
4303 |
07.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,62 |
|
8,36 |
8,36 |
7,50 |
7,78 |
19923 |
07.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,20 |
|
93,00 |
93,90 |
92,00 |
93,10 |
768 |
07.Jul / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0,3405 |
0,3595 |
0,3120 |
0,3405 |
38506 |
29.Jun / 00:00 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,008 |
|
0,0155 |
0,0155 |
0,0155 |
0,0235 |
10000 |
07.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,06 |
|
38,29 |
38,29 |
38,16 |
38,16 |
1336 |
08.Jul / 08:18 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,08 |
|
72,48 |
73,04 |
72,48 |
72,94 |
105 |
08.Jul / 08:11 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,90 |
60,00 |
59,90 |
60,00 |
200 |
08.Jul / 08:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,15 |
|
56,95 |
56,95 |
56,70 |
56,70 |
2426 |
08.Jul / 08:19 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,03 |
|
44,30 |
44,32 |
44,05 |
44,22 |
11879 |
08.Jul / 08:14 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,40 |
|
28,40 |
28,40 |
27,60 |
28,80 |
276 |
07.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,17 |
|
36,25 |
36,38 |
36,13 |
36,24 |
467 |
08.Jul / 08:17 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,36 |
2,56 |
2,36 |
2,56 |
1058 |
08.Jul / 08:15 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,042 |
|
0,414 |
0,416 |
0,414 |
0,394 |
6431 |
07.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,70 |
|
46,80 |
47,25 |
46,50 |
47,00 |
3529 |
07.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,045 |
|
32,115 |
32,115 |
32,010 |
32,075 |
29074 |
08.Jul / 08:14 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,80 |
|
259,10 |
259,70 |
258,90 |
258,90 |
83 |
08.Jul / 08:17 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,14 |
|
18,52 |
18,52 |
17,96 |
18,18 |
2313 |
07.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,14 |
|
56,42 |
56,48 |
56,42 |
56,42 |
1429 |
08.Jul / 08:20 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,16 |
|
19,20 |
19,20 |
19,20 |
19,20 |
40 |
08.Jul / 08:18 |
| DEUTZ AG O.N. |
TRADE |
|
-0,035 |
|
9,250 |
9,250 |
9,125 |
9,215 |
7313 |
08.Jul / 08:14 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,055 |
|
1,560 |
1,665 |
1,560 |
1,560 |
880 |
08.Jul / 08:02 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,20 |
8,20 |
8,20 |
8,10 |
8 |
03.Jul / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,20 |
47,20 |
46,90 |
47,10 |
362 |
07.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,22 |
|
8,58 |
8,62 |
8,26 |
8,48 |
1892 |
07.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,32 |
|
47,18 |
47,39 |
46,93 |
46,93 |
140 |
08.Jul / 08:17 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
70,20 |
70,20 |
70,20 |
70,20 |
50 |
08.Jul / 08:17 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,70 |
|
81,70 |
81,70 |
81,50 |
81,50 |
53 |
08.Jul / 08:13 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
22,05 |
22,05 |
22,05 |
22,05 |
10 |
08.Jul / 08:19 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,025 |
|
1,295 |
1,295 |
1,265 |
1,280 |
1926 |
07.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,004 |
|
3,418 |
3,418 |
3,418 |
3,418 |
5 |
08.Jul / 08:00 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,40 |
|
12,40 |
12,40 |
11,50 |
11,90 |
193 |
07.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,02 |
|
25,88 |
25,88 |
25,71 |
25,78 |
41016 |
08.Jul / 08:20 |
| DUERR AG O.N. |
TRADE |
|
+0,06 |
|
18,16 |
18,18 |
18,00 |
18,16 |
1490 |
08.Jul / 08:03 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,10 |
|
68,85 |
69,05 |
68,80 |
68,85 |
591 |
08.Jul / 08:19 |
| E.ON SE NA O.N. |
TRADE |
|
+0,09 |
|
19,100 |
19,100 |
19,040 |
19,045 |
4988 |
08.Jul / 08:16 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,66 |
|
15,56 |
15,82 |
15,23 |
15,40 |
19714 |
07.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
7,00 |
7,00 |
7,00 |
7,00 |
15 |
08.Jul / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,20 |
|
14,10 |
14,40 |
13,90 |
14,40 |
0 |
07.Jul / 17:31 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
0 |
|
162,20 |
162,20 |
160,60 |
160,60 |
199 |
08.Jul / 08:08 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,105 |
|
5,020 |
5,160 |
4,965 |
5,040 |
9201 |
07.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,04 |
|
1,71 |
1,77 |
1,71 |
1,73 |
132 |
07.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,02 |
|
1,245 |
1,245 |
1,245 |
1,245 |
800 |
08.Jul / 08:16 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
70,00 |
70,00 |
70,00 |
70,00 |
1 |
08.Jul / 07:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,20 |
|
36,95 |
36,95 |
36,95 |
36,95 |
60 |
08.Jul / 07:30 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,07 |
|
16,23 |
16,25 |
16,13 |
16,13 |
2689 |
08.Jul / 08:16 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,015 |
|
5,085 |
5,085 |
5,055 |
5,055 |
901 |
08.Jul / 08:08 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,90 |
2,90 |
2,90 |
2,90 |
0 |
07.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,30 |
|
10,70 |
10,70 |
10,70 |
10,70 |
1 |
08.Jul / 08:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
0 |
|
43,55 |
43,95 |
43,55 |
43,75 |
302 |
08.Jul / 08:07 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+0,50 |
|
51,00 |
51,00 |
48,80 |
49,80 |
50 |
07.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
0 |
|
37,96 |
37,96 |
37,80 |
37,94 |
516 |
08.Jul / 08:13 |
| FORIS AG |
TRADE |
|
-0,10 |
|
3,64 |
3,68 |
3,58 |
3,64 |
305 |
07.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,30 |
|
12,75 |
12,95 |
12,55 |
12,70 |
451 |
07.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,25 |
|
67,40 |
67,45 |
67,40 |
67,45 |
27 |
08.Jul / 08:00 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,85 |
|
75,35 |
75,35 |
74,80 |
74,80 |
562 |
08.Jul / 08:14 |
| FREENET AG NA O.N. |
TRADE |
|
-0,06 |
|
23,72 |
23,76 |
23,64 |
23,66 |
2492 |
08.Jul / 08:20 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,37 |
|
41,91 |
41,91 |
41,91 |
41,91 |
3050 |
08.Jul / 07:31 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,20 |
|
43,48 |
43,48 |
43,26 |
43,26 |
3338 |
08.Jul / 08:19 |
| FRIWO AG O.N. |
TRADE |
|
+0,48 |
|
4,70 |
5,40 |
4,70 |
5,40 |
2 |
08.Jul / 08:00 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,25 |
|
33,60 |
33,60 |
33,60 |
33,60 |
2 |
08.Jul / 08:00 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,10 |
|
39,32 |
39,86 |
39,20 |
39,54 |
2567 |
07.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,024 |
|
0,321 |
0,389 |
0,321 |
0,349 |
2013 |
07.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,10 |
|
61,50 |
61,50 |
61,15 |
61,15 |
867 |
08.Jul / 08:05 |
| GELSENWASSER AG |
STG |
|
+5,00 |
|
540 |
545 |
540 |
545 |
0 |
07.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
0 |
|
28,94 |
28,94 |
28,94 |
28,94 |
56 |
08.Jul / 07:30 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
13,85 |
13,85 |
13,85 |
13,85 |
486 |
08.Jul / 07:30 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,25 |
|
21,20 |
21,55 |
20,50 |
20,80 |
9391 |
07.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0014 |
|
0,0210 |
0,0210 |
0,0210 |
0,0216 |
478 |
07.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,20 |
|
8,90 |
8,90 |
8,60 |
8,75 |
3500 |
07.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,06 |
|
11,98 |
11,98 |
11,96 |
11,96 |
885 |
08.Jul / 08:12 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,12 |
|
5,50 |
5,50 |
5,50 |
5,50 |
2204 |
08.Jul / 07:53 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,04 |
|
4,455 |
4,530 |
4,455 |
4,455 |
919 |
08.Jul / 08:00 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,70 |
21,90 |
21,70 |
21,80 |
3302 |
07.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,00 |
|
248,80 |
249,00 |
248,40 |
249,00 |
320 |
08.Jul / 08:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,30 |
|
115,10 |
115,80 |
114,00 |
115,20 |
209 |
08.Jul / 08:19 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,80 |
|
17,45 |
18,00 |
17,05 |
17,75 |
2974 |
07.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
139 |
139 |
137 |
139 |
0 |
07.Jul / 16:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,95 |
|
174,00 |
174,85 |
173,05 |
173,55 |
247 |
08.Jul / 08:20 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,01 |
|
2,64 |
2,64 |
2,58 |
2,58 |
89 |
08.Jul / 08:00 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,008 |
|
1,374 |
1,374 |
1,366 |
1,367 |
28506 |
08.Jul / 08:19 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,80 |
|
73,10 |
73,10 |
71,50 |
71,30 |
7 |
07.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,025 |
|
3,891 |
3,891 |
3,855 |
3,870 |
30285 |
08.Jul / 08:03 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,35 |
|
71,10 |
71,10 |
71,10 |
71,10 |
100 |
08.Jul / 08:17 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,34 |
|
75,56 |
75,56 |
75,12 |
75,12 |
131 |
08.Jul / 08:14 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,24 |
|
80,32 |
80,88 |
80,18 |
80,58 |
2129 |
08.Jul / 08:16 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,015 |
|
0,900 |
0,905 |
0,855 |
0,870 |
350 |
07.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-2,80 |
|
470,40 |
472,40 |
467,40 |
467,40 |
95 |
08.Jul / 08:17 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,10 |
|
82,40 |
82,40 |
81,40 |
81,40 |
293 |
08.Jul / 08:19 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,07 |
|
37,73 |
37,73 |
37,73 |
37,73 |
100 |
08.Jul / 07:30 |
| HYPOPORT SE NA O.N. |
TRADE |
|
0 |
|
86,80 |
86,80 |
86,80 |
86,80 |
22 |
08.Jul / 07:46 |
| INDUS HOLDING AG |
TRADE |
|
0 |
|
25,70 |
25,70 |
25,55 |
25,70 |
154 |
08.Jul / 08:06 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
176 |
03.Jul / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,92 |
|
70,51 |
71,09 |
70,11 |
70,23 |
11071 |
08.Jul / 08:20 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,10 |
|
47,50 |
47,50 |
47,50 |
47,50 |
10 |
08.Jul / 08:01 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,24 |
|
7,78 |
7,78 |
7,68 |
7,68 |
2000 |
08.Jul / 08:17 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,055 |
|
2,00 |
2,04 |
1,92 |
1,92 |
1330 |
08.Jul / 08:00 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,331 |
0,331 |
0,331 |
0,380 |
20 |
06.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,065 |
|
1,505 |
1,505 |
1,505 |
1,505 |
13 |
08.Jul / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,24 |
|
29,62 |
29,76 |
29,62 |
29,62 |
502 |
08.Jul / 08:18 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,30 |
|
21,90 |
21,90 |
21,50 |
21,50 |
917 |
07.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,20 |
|
37,90 |
38,06 |
37,74 |
37,74 |
477 |
08.Jul / 08:14 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,60 |
|
56,30 |
56,30 |
54,50 |
54,50 |
872 |
07.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,02 |
|
24,72 |
24,72 |
24,72 |
24,72 |
20 |
08.Jul / 08:03 |
| K+S AG NA O.N. |
TRADE |
|
-0,01 |
|
13,11 |
13,21 |
13,11 |
13,16 |
3138 |
08.Jul / 08:14 |
| KAP AG INH O.N. |
TRADE |
|
-0,155 |
|
1,845 |
1,845 |
1,845 |
1,845 |
1 |
08.Jul / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
+0,35 |
|
7,05 |
7,75 |
7,05 |
7,75 |
0 |
07.Jul / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,87 |
1,87 |
1,87 |
1,87 |
9 |
03.Jul / 00:00 |
| KION GROUP AG |
TRADE |
|
+0,10 |
|
43,45 |
43,59 |
43,25 |
43,59 |
718 |
08.Jul / 08:20 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,06 |
|
3,00 |
3,00 |
3,00 |
2,94 |
3427 |
07.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,08 |
|
12,28 |
12,36 |
12,28 |
12,32 |
1027 |
07.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,12 |
|
13,60 |
13,60 |
13,58 |
13,58 |
222 |
08.Jul / 08:00 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,40 |
|
105,10 |
105,10 |
105,10 |
105,10 |
11 |
08.Jul / 07:30 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,21 |
|
8,80 |
8,86 |
8,51 |
8,60 |
520 |
07.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,023 |
|
0,289 |
0,289 |
0,251 |
0,251 |
2001 |
08.Jul / 08:01 |
| KRONES AG O.N. |
TRADE |
|
-0,20 |
|
111,40 |
111,40 |
111,40 |
111,40 |
11 |
08.Jul / 08:19 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-54,00 |
|
968 |
980 |
926 |
934 |
50 |
07.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-7 |
|
826 |
826 |
821 |
821 |
4 |
08.Jul / 08:00 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,20 |
|
71,00 |
71,00 |
71,00 |
71,00 |
117 |
08.Jul / 08:02 |
| LANXESS AG |
TRADE |
|
-0,05 |
|
14,99 |
14,99 |
14,90 |
14,90 |
1588 |
08.Jul / 08:08 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
56,05 |
56,05 |
56,05 |
56,05 |
20 |
08.Jul / 07:38 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,10 |
|
14,50 |
14,55 |
14,50 |
14,55 |
150 |
08.Jul / 07:47 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,17 |
0,17 |
0,17 |
0,17 |
0 |
07.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,05 |
|
17,05 |
17,20 |
17,00 |
17,10 |
1244 |
08.Jul / 08:09 |
| LS TELCOM AG |
TRADE |
|
+0,02 |
|
4,07 |
4,13 |
4,06 |
4,08 |
3516 |
07.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,40 |
|
25,20 |
25,20 |
25,20 |
25,40 |
393 |
07.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,564 |
|
9,500 |
9,500 |
9,322 |
9,326 |
449605 |
08.Jul / 08:19 |
| MAINOVA AG O.N. |
STG |
|
-14,00 |
|
368 |
368 |
368 |
368 |
0 |
07.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-3,00 |
|
177,50 |
177,50 |
177,50 |
177,50 |
10 |
08.Jul / 07:30 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
14,80 |
14,80 |
14,45 |
14,45 |
1051 |
07.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,860 |
0,860 |
0,860 |
0,860 |
10 |
08.Jul / 08:00 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,08 |
|
3,80 |
3,80 |
3,66 |
3,71 |
11 |
07.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
+0,40 |
|
170,20 |
170,20 |
170,20 |
170,20 |
10 |
08.Jul / 08:11 |
| MEDICLIN AG |
TRADE |
|
-0,14 |
|
4,08 |
4,08 |
3,92 |
3,98 |
756 |
07.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,26 |
|
12,14 |
12,50 |
12,04 |
12,12 |
4048 |
07.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,13 |
|
45,835 |
45,960 |
45,830 |
45,835 |
2093 |
08.Jul / 08:19 |
| MERCK KGAA O.N. |
TRADE |
|
-0,30 |
|
141,10 |
141,30 |
140,75 |
141,25 |
226 |
08.Jul / 08:17 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
6,05 |
6,30 |
6,00 |
6,15 |
1650 |
07.Jul / 17:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,40 |
24,40 |
24,40 |
24,20 |
1 |
03.Jul / 00:00 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,035 |
|
1,145 |
1,145 |
1,145 |
1,145 |
1100 |
08.Jul / 08:15 |
| MLP SE INH. O.N. |
TRADE |
|
+0,01 |
|
7,61 |
7,61 |
7,61 |
7,61 |
1 |
08.Jul / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-9,80 |
|
365,00 |
365,90 |
361,00 |
361,50 |
3118 |
08.Jul / 08:15 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,74 |
4,74 |
4,46 |
4,56 |
232 |
06.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,80 |
|
510,00 |
510,80 |
507,80 |
508,20 |
1939 |
08.Jul / 08:20 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,20 |
|
27,75 |
27,75 |
27,55 |
27,55 |
128 |
08.Jul / 08:14 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,20 |
|
30,70 |
30,70 |
30,70 |
30,70 |
4 |
08.Jul / 07:30 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,10 |
|
76,40 |
76,80 |
76,40 |
76,45 |
44 |
08.Jul / 08:00 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,15 |
|
58,15 |
58,35 |
58,15 |
58,30 |
1091 |
08.Jul / 08:00 |
| |
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 |
|
+0,21 |
|
3,98 |
3,98 |
3,98 |
3,98 |
23 |
08.Jul / 08:00 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,072 |
|
1,370 |
1,514 |
1,370 |
1,514 |
13 |
08.Jul / 08:00 |
| NORDEX SE O.N. |
TRADE |
|
-0,02 |
|
41,62 |
41,94 |
41,62 |
41,78 |
1267 |
08.Jul / 08:14 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
16,50 |
16,50 |
16,20 |
16,30 |
0 |
07.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,28 |
|
17,66 |
17,88 |
17,34 |
17,42 |
4470 |
07.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-0,50 |
|
278,00 |
279,50 |
277,00 |
277,50 |
309 |
08.Jul / 08:15 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,06 |
|
4,98 |
4,98 |
4,88 |
4,90 |
137 |
07.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
19,30 |
19,30 |
19,30 |
19,30 |
0 |
07.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0045 |
|
0,0605 |
0,0605 |
0,0605 |
0,0660 |
55 |
07.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,24 |
|
2,20 |
2,20 |
2,20 |
2,20 |
0 |
07.Jul / 11:42 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,045 |
|
1,635 |
1,635 |
1,610 |
1,660 |
933 |
07.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,13 |
|
8,09 |
8,20 |
8,05 |
8,19 |
25692 |
07.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,53 |
0,53 |
0,48 |
0,48 |
0 |
07.Jul / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
173,00 |
173,00 |
172,20 |
171,60 |
159 |
07.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,08 |
|
2,32 |
2,52 |
2,28 |
2,40 |
541 |
07.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,45 |
0,49 |
0,44 |
0,44 |
0 |
07.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
07.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
0 |
|
10,60 |
10,62 |
10,60 |
10,62 |
1128 |
08.Jul / 08:15 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,07 |
|
28,21 |
28,37 |
28,21 |
28,34 |
1429 |
08.Jul / 08:18 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,04 |
|
8,34 |
8,34 |
8,34 |
8,34 |
125 |
08.Jul / 07:30 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,008 |
|
3,556 |
3,556 |
3,502 |
3,502 |
278 |
08.Jul / 08:15 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,20 |
|
45,40 |
45,40 |
45,40 |
45,40 |
1 |
08.Jul / 08:00 |
| PUMA SE |
TRADE |
|
-0,18 |
|
27,83 |
27,94 |
27,82 |
27,84 |
1723 |
08.Jul / 08:16 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,34 |
|
37,18 |
37,24 |
37,02 |
37,24 |
458 |
08.Jul / 08:07 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
24,00 |
24,40 |
24,00 |
24,00 |
600 |
07.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,50 |
|
14,00 |
14,20 |
13,80 |
13,90 |
309 |
07.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
-10,50 |
|
676,00 |
681,00 |
656,50 |
662,00 |
296 |
07.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,07 |
|
1,06 |
1,06 |
1,06 |
1,10 |
260 |
07.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-4,20 |
|
1116,00 |
1118,80 |
1108,80 |
1110,20 |
2854 |
08.Jul / 08:20 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
13,90 |
14,20 |
13,90 |
14,00 |
6 |
07.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,02 |
|
2,66 |
2,76 |
2,62 |
2,68 |
8086 |
07.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,04 |
|
56,48 |
56,62 |
56,44 |
56,54 |
1109 |
08.Jul / 08:19 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,50 |
|
20,60 |
20,75 |
20,15 |
20,45 |
4579 |
07.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,05 |
|
51,20 |
51,35 |
50,50 |
51,35 |
211 |
08.Jul / 08:00 |
| SAP SE O.N. |
TRADE |
|
+0,54 |
|
143,52 |
143,68 |
143,06 |
143,40 |
5472 |
08.Jul / 08:20 |
| SARTORIUS AG O.N. |
TRADE |
|
+0,60 |
|
185,80 |
191,80 |
185,80 |
186,80 |
161 |
07.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,90 |
|
232,20 |
232,20 |
231,40 |
231,40 |
164 |
08.Jul / 08:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,40 |
|
13,45 |
14,00 |
13,45 |
13,75 |
3461 |
07.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,24 |
|
18,48 |
18,48 |
18,16 |
18,16 |
3 |
08.Jul / 08:00 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,34 |
|
7,18 |
7,18 |
7,18 |
7,18 |
1146 |
08.Jul / 07:40 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,45 |
|
74,95 |
75,30 |
73,95 |
74,90 |
4227 |
08.Jul / 08:11 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+0,20 |
|
178,80 |
178,80 |
178,80 |
178,80 |
5 |
08.Jul / 07:30 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
12,65 |
12,65 |
12,65 |
12,65 |
9 |
08.Jul / 08:00 |
| SFC ENERGY AG |
TRADE |
|
-0,22 |
|
19,86 |
19,98 |
19,84 |
19,88 |
1266 |
08.Jul / 08:09 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,025 |
|
4,160 |
4,160 |
4,145 |
4,145 |
1958 |
08.Jul / 08:20 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,80 |
|
269,45 |
270,05 |
268,65 |
269,25 |
2265 |
08.Jul / 08:19 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,32 |
|
157,40 |
157,90 |
155,68 |
156,68 |
17360 |
08.Jul / 08:20 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,11 |
|
35,36 |
35,36 |
35,09 |
35,09 |
372 |
08.Jul / 08:16 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,60 |
|
81,35 |
81,95 |
81,00 |
81,05 |
2695 |
08.Jul / 08:18 |
| SIMONA AG O.N. |
STG |
|
0 |
|
60,50 |
60,50 |
60,50 |
60,50 |
0 |
07.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,24 |
|
9,12 |
9,34 |
9,12 |
9,32 |
61 |
08.Jul / 08:00 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,13 |
0,13 |
0,13 |
0,13 |
0 |
07.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,50 |
|
68,20 |
68,20 |
67,45 |
67,45 |
61 |
08.Jul / 08:00 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,40 |
|
59,00 |
59,20 |
58,20 |
58,40 |
4399 |
07.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,65 |
|
53,00 |
53,55 |
52,55 |
53,55 |
1483 |
08.Jul / 08:19 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,40 |
|
84,80 |
84,80 |
82,60 |
82,80 |
37 |
07.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,06 |
|
2,67 |
2,67 |
2,59 |
2,56 |
74 |
07.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0035 |
0,0035 |
0,0035 |
0,0055 |
670 |
06.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,08 |
|
15,72 |
15,72 |
15,72 |
15,72 |
127 |
08.Jul / 08:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,20 |
|
93,70 |
93,80 |
93,20 |
93,20 |
107 |
08.Jul / 08:00 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,12 |
|
18,90 |
18,90 |
18,28 |
18,16 |
1820 |
07.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,28 |
|
34,98 |
34,98 |
34,62 |
34,62 |
148 |
08.Jul / 07:47 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
2,78 |
3,08 |
2,78 |
2,90 |
584 |
06.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,12 |
|
10,98 |
10,98 |
10,98 |
10,98 |
57 |
08.Jul / 08:08 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,70 |
|
77,50 |
77,50 |
76,80 |
76,95 |
2376 |
08.Jul / 08:20 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
9,60 |
9,60 |
9,40 |
9,40 |
552 |
07.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,24 |
|
90,46 |
90,66 |
90,42 |
90,50 |
271 |
08.Jul / 08:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,015 |
|
1,295 |
1,315 |
1,255 |
1,255 |
1949 |
07.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,05 |
|
14,23 |
14,33 |
14,23 |
14,23 |
941 |
08.Jul / 08:18 |
| TAKKT AG O.N. |
TRADE |
|
+0,03 |
|
2,255 |
2,345 |
2,225 |
2,295 |
12601 |
07.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
113,40 |
113,40 |
111,80 |
111,90 |
1983 |
08.Jul / 08:10 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
07.Jul / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,005 |
|
5,285 |
5,285 |
5,270 |
5,285 |
2027 |
08.Jul / 07:56 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,30 |
|
30,10 |
30,20 |
30,10 |
30,20 |
134 |
08.Jul / 08:00 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,004 |
|
0,0055 |
0,0055 |
0,0055 |
0,0095 |
560 |
07.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,19 |
|
11,950 |
11,950 |
11,800 |
11,800 |
9265 |
08.Jul / 08:18 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,045 |
|
7,505 |
7,505 |
7,505 |
7,505 |
250 |
08.Jul / 08:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,34 |
|
34,96 |
34,96 |
34,82 |
34,82 |
333 |
08.Jul / 08:01 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,120 |
0,145 |
0,120 |
0,136 |
11035 |
06.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,10 |
|
43,25 |
43,80 |
43,25 |
43,80 |
3 |
08.Jul / 08:00 |
| UNITED LABELS O.N. |
TRADE |
|
+0,06 |
|
1,005 |
1,070 |
1,005 |
1,070 |
4 |
08.Jul / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,12 |
|
23,62 |
23,62 |
23,62 |
23,62 |
1 |
08.Jul / 07:30 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,20 |
|
64,40 |
64,40 |
64,40 |
64,40 |
1 |
08.Jul / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+1,42 |
|
30,00 |
30,88 |
29,50 |
30,88 |
6476 |
08.Jul / 08:19 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,15 |
|
16,05 |
16,05 |
16,00 |
16,00 |
307 |
08.Jul / 08:09 |
| VISCOM SE O.N. |
TRADE |
|
-0,02 |
|
5,24 |
5,24 |
5,24 |
5,24 |
1016 |
08.Jul / 07:30 |
| FAMICORD AG |
TRADE |
|
-0,12 |
|
3,20 |
3,20 |
2,96 |
2,96 |
15 |
08.Jul / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,60 |
|
77,50 |
77,50 |
77,30 |
77,30 |
235 |
08.Jul / 08:20 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,08 |
|
75,80 |
75,98 |
75,44 |
75,82 |
2881 |
08.Jul / 08:19 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,11 |
|
4,085 |
4,085 |
3,870 |
3,980 |
3025 |
07.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,05 |
|
22,13 |
22,26 |
22,12 |
22,18 |
7333 |
08.Jul / 08:19 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,30 |
|
67,05 |
67,70 |
67,05 |
67,70 |
42 |
08.Jul / 08:00 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,10 |
|
90,05 |
90,05 |
89,60 |
90,05 |
1235 |
08.Jul / 08:09 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,08 |
|
19,54 |
19,54 |
19,54 |
19,54 |
2 |
08.Jul / 08:00 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,80 |
|
8,20 |
8,20 |
8,20 |
8,20 |
0 |
07.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,20 |
|
39,10 |
39,40 |
38,60 |
38,70 |
2831 |
07.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,15 |
|
16,05 |
16,05 |
16,05 |
16,05 |
205 |
08.Jul / 07:45 |
| WILD BUNCH AG O.N. |
STG |
|
-2,50 |
|
19,50 |
19,50 |
17,00 |
17,00 |
1 |
07.Jul / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0045 |
|
0,1705 |
0,1705 |
0,1705 |
0,1705 |
81 |
08.Jul / 08:00 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,04 |
|
15,10 |
15,10 |
14,70 |
14,96 |
8722 |
07.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,18 |
|
6,02 |
6,02 |
6,02 |
6,02 |
53 |
08.Jul / 08:00 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,354 |
0,360 |
0,310 |
0,310 |
0 |
07.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,16 |
|
27,20 |
27,30 |
27,09 |
27,09 |
1946 |
08.Jul / 08:18 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,50 |
|
43,50 |
43,50 |
43,50 |
43,50 |
51 |
08.Jul / 08:12 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
