| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,30 |
|
22,95 |
23,10 |
22,70 |
22,90 |
5042 |
16.Dez / 16:00 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,002 |
|
0,490 |
0,494 |
0,478 |
0,492 |
30460 |
16.Dez / 15:57 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,20 |
|
12,00 |
12,00 |
11,60 |
11,60 |
868 |
16.Dez / 14:29 |
| 3U HOLDING AG |
TRADE |
|
-0,045 |
|
1,105 |
1,135 |
1,075 |
1,075 |
112644 |
16.Dez / 15:08 |
| 4SC AG INH. O.N. |
TRADE |
|
-0,266 |
|
0,35 |
0,55 |
0,07 |
0,25 |
58186 |
24.Nov / 22:26 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,008 |
|
1,576 |
1,576 |
1,560 |
1,564 |
44328 |
16.Dez / 16:28 |
| A.S.CREATION TAPETEN NA |
TRADE |
 |
0 |
|
7,40 |
7,40 |
7,05 |
7,30 |
350 |
12.Dez / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,03 |
|
1,38 |
1,38 |
1,35 |
1,35 |
50 |
16.Dez / 14:29 |
| ABOUT YOU HOLDING SE |
TRADE |
|
-0,02 |
|
6,60 |
6,62 |
6,60 |
6,65 |
284 |
06.Nov / 22:26 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
0 |
|
0,150 |
0,186 |
0,150 |
0,156 |
1200 |
05.Sep / 00:00 |
| ADESSO SE INH O.N. |
TRADE |
|
-1,90 |
|
88,30 |
88,30 |
85,90 |
86,40 |
844 |
16.Dez / 16:18 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,65 |
|
165,95 |
169,55 |
165,35 |
167,20 |
18355 |
16.Dez / 16:29 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,20 |
|
21,80 |
21,80 |
21,70 |
21,70 |
3500 |
16.Dez / 09:47 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,001 |
|
0,0130 |
0,0130 |
0,0115 |
0,0125 |
4798 |
15.Dez / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,025 |
|
16,855 |
17,230 |
16,610 |
17,020 |
46715 |
16.Dez / 16:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
3,02 |
3,02 |
2,94 |
2,94 |
725 |
16.Dez / 16:06 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
42,00 |
42,00 |
41,50 |
41,50 |
175 |
16.Dez / 14:58 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,20 |
|
9,95 |
9,95 |
9,95 |
9,65 |
65 |
15.Dez / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,40 |
|
19,15 |
19,40 |
18,60 |
18,90 |
6291 |
16.Dez / 16:12 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,00 |
|
382,60 |
385,30 |
382,20 |
383,10 |
30314 |
16.Dez / 16:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+2,20 |
|
139,60 |
144,00 |
138,00 |
141,40 |
2566 |
16.Dez / 16:27 |
| AMADEUS FIRE AG |
TRADE |
|
-1,05 |
|
42,50 |
43,05 |
41,85 |
41,85 |
2805 |
16.Dez / 16:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,80 |
|
112,20 |
113,80 |
112,00 |
112,80 |
479 |
16.Dez / 16:26 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,04 |
|
12,38 |
12,42 |
12,38 |
12,40 |
741 |
16.Dez / 16:16 |
| AURUBIS AG |
TRADE |
|
-0,70 |
|
117,10 |
117,30 |
116,10 |
116,50 |
2177 |
16.Dez / 16:17 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,54 |
|
27,10 |
27,18 |
26,42 |
26,64 |
7895 |
16.Dez / 16:29 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,08 |
|
2,28 |
2,38 |
2,10 |
2,16 |
30890 |
16.Dez / 16:24 |
| BASF SE NA O.N. |
TRADE |
|
+0,34 |
|
44,01 |
45,31 |
43,90 |
44,53 |
240293 |
16.Dez / 16:29 |
| BASLER AG O.N. |
TRADE |
|
-0,10 |
|
13,90 |
13,90 |
13,70 |
13,80 |
821 |
16.Dez / 14:09 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,16 |
|
8,50 |
8,80 |
8,50 |
8,80 |
816 |
16.Dez / 16:05 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+5,75 |
|
85,25 |
92,35 |
85,20 |
91,95 |
26292 |
16.Dez / 16:28 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,92 |
|
94,32 |
95,48 |
93,06 |
93,76 |
29324 |
16.Dez / 16:27 |
| BAYER AG NA O.N. |
TRADE |
|
-1,095 |
|
35,700 |
36,080 |
34,705 |
34,860 |
292880 |
16.Dez / 16:29 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,50 |
|
17,75 |
18,55 |
17,75 |
17,75 |
21 |
16.Dez / 15:57 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,055 |
|
2,565 |
2,565 |
2,475 |
2,475 |
75638 |
16.Dez / 16:18 |
| BECHTLE AG O.N. |
TRADE |
|
+0,52 |
|
43,16 |
44,14 |
43,12 |
43,92 |
9775 |
16.Dez / 16:00 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,30 |
|
93,76 |
95,00 |
93,76 |
93,92 |
8475 |
16.Dez / 16:28 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
3,66 |
3,66 |
3,60 |
3,60 |
5214 |
16.Dez / 13:46 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,40 |
|
18,56 |
18,62 |
18,22 |
18,22 |
1037 |
16.Dez / 15:58 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
0 |
|
2,25 |
2,25 |
2,16 |
2,23 |
9537 |
16.Dez / 12:17 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,10 |
|
40,00 |
40,30 |
39,90 |
40,30 |
3452 |
16.Dez / 16:00 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,03 |
|
2,96 |
3,00 |
2,96 |
3,00 |
359 |
16.Dez / 16:22 |
| BILFINGER SE O.N. |
TRADE |
|
+0,20 |
|
108,90 |
110,10 |
108,60 |
109,40 |
13903 |
16.Dez / 16:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,01 |
|
3,250 |
3,295 |
3,245 |
3,270 |
107954 |
16.Dez / 16:28 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,03 |
|
2,91 |
2,96 |
2,86 |
2,90 |
11441 |
16.Dez / 16:18 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,022 |
|
1,752 |
1,772 |
1,722 |
1,754 |
19250 |
16.Dez / 16:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,12 |
|
49,48 |
50,24 |
48,61 |
49,55 |
13068 |
16.Dez / 16:10 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,25 |
|
10,45 |
10,45 |
10,35 |
10,35 |
107 |
16.Dez / 15:11 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,80 |
19,80 |
19,80 |
19,80 |
0 |
16.Dez / 16:01 |
| CANCOM SE O.N. |
TRADE |
|
+0,35 |
|
27,45 |
28,15 |
27,45 |
28,00 |
16557 |
16.Dez / 16:13 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
16.Dez / 16:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,06 |
|
39,90 |
40,34 |
39,62 |
40,06 |
15815 |
16.Dez / 16:29 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0094 |
|
0,0711 |
0,0711 |
0,0711 |
0,0711 |
2500 |
16.Dez / 13:18 |
| CECONOMY AG INH O.N. |
TRADE |
|
0 |
|
4,360 |
4,400 |
4,360 |
4,380 |
3085 |
16.Dez / 16:28 |
| CENIT AG O.N. |
TRADE |
|
-0,10 |
|
7,18 |
7,28 |
7,18 |
7,20 |
1394 |
16.Dez / 14:44 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,40 |
|
101,60 |
101,60 |
100,40 |
100,80 |
213 |
16.Dez / 16:00 |
| CHERRY SE O.N. |
TRADE |
|
-0,008 |
|
0,600 |
0,606 |
0,570 |
0,572 |
15472 |
16.Dez / 16:23 |
| CO.DON AG INH. O.N. |
TRADE |
|
+0,003 |
|
0,0115 |
0,0190 |
0,0115 |
0,0160 |
964 |
15.Dez / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,54 |
|
34,97 |
35,33 |
34,61 |
34,61 |
132763 |
16.Dez / 16:28 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,10 |
|
65,92 |
67,00 |
65,64 |
66,22 |
7652 |
16.Dez / 16:16 |
| COVESTRO AG O.N. |
TRADE |
|
+0,28 |
|
59,46 |
59,90 |
59,46 |
59,90 |
1806 |
16.Dez / 16:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,0015 |
0,0015 |
0,0015 |
0,0015 |
0 |
16.Dez / 16:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,65 |
|
76,75 |
77,30 |
76,35 |
76,35 |
4381 |
16.Dez / 16:28 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,13 |
|
37,35 |
37,95 |
37,20 |
37,36 |
80742 |
16.Dez / 16:28 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
29,00 |
29,00 |
29,00 |
29,00 |
49 |
16.Dez / 12:13 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,25 |
|
21,73 |
22,06 |
21,48 |
21,58 |
59071 |
16.Dez / 16:24 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,05 |
|
2,10 |
2,10 |
2,10 |
2,10 |
3 |
16.Dez / 12:21 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,02 |
|
0,480 |
0,480 |
0,404 |
0,404 |
1300 |
16.Dez / 11:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,30 |
|
37,10 |
37,50 |
36,95 |
36,95 |
2218 |
16.Dez / 16:15 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,215 |
|
31,880 |
32,280 |
31,780 |
31,780 |
179558 |
16.Dez / 16:27 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,20 |
|
215,70 |
217,50 |
215,40 |
216,50 |
6197 |
16.Dez / 16:24 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,08 |
|
18,36 |
18,78 |
18,36 |
18,64 |
432 |
16.Dez / 16:29 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,04 |
|
46,57 |
47,48 |
46,57 |
46,89 |
80042 |
16.Dez / 16:28 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,05 |
|
20,00 |
20,20 |
20,00 |
20,15 |
8214 |
16.Dez / 15:43 |
| DEUTZ AG O.N. |
TRADE |
|
-0,32 |
|
8,500 |
8,560 |
8,240 |
8,250 |
181310 |
16.Dez / 16:27 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,04 |
|
1,14 |
1,14 |
1,06 |
1,06 |
1027 |
16.Dez / 16:04 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
80 |
16.Dez / 16:22 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
46,60 |
46,80 |
46,60 |
46,70 |
750 |
16.Dez / 14:28 |
| HOENLE AG O.N. |
TRADE |
|
-0,16 |
|
7,02 |
7,02 |
6,90 |
6,90 |
9513 |
16.Dez / 16:17 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,61 |
|
46,07 |
46,61 |
45,48 |
45,67 |
31765 |
16.Dez / 16:29 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
0 |
|
59,00 |
60,00 |
58,80 |
59,00 |
1027 |
16.Dez / 16:21 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,40 |
|
67,40 |
68,30 |
67,40 |
67,90 |
947 |
16.Dez / 15:10 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,05 |
|
24,85 |
25,00 |
24,75 |
24,75 |
2795 |
16.Dez / 16:18 |
| DT.KONSUM REIT-AG |
TRADE |
|
+0,08 |
|
1,800 |
1,860 |
1,770 |
1,855 |
22031 |
16.Dez / 16:24 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,036 |
|
4,212 |
4,270 |
4,186 |
4,218 |
192258 |
16.Dez / 16:16 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,25 |
|
9,85 |
9,95 |
9,50 |
9,50 |
100 |
16.Dez / 14:07 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,08 |
|
26,51 |
26,78 |
26,51 |
26,65 |
329527 |
16.Dez / 16:26 |
| DUERR AG O.N. |
TRADE |
|
-0,30 |
|
21,35 |
21,50 |
21,10 |
21,10 |
17625 |
16.Dez / 16:22 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,45 |
|
53,75 |
54,85 |
53,75 |
54,70 |
9955 |
16.Dez / 16:22 |
| E.ON SE NA O.N. |
TRADE |
|
+0,08 |
|
15,340 |
15,510 |
15,270 |
15,420 |
173435 |
16.Dez / 16:29 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,12 |
|
14,90 |
15,02 |
14,77 |
14,86 |
11525 |
16.Dez / 16:05 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
11,90 |
11,90 |
11,90 |
11,90 |
725 |
16.Dez / 13:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,1 |
|
19 |
19 |
19 |
19 |
0 |
16.Dez / 14:04 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,30 |
|
90,60 |
91,90 |
90,10 |
91,50 |
1950 |
16.Dez / 16:13 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,035 |
|
4,11 |
4,25 |
4,11 |
4,18 |
10787 |
16.Dez / 15:48 |
| ELUMEO SE |
TRADE |
|
-0,06 |
|
2,14 |
2,14 |
2,14 |
2,14 |
23 |
16.Dez / 15:41 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,035 |
|
1,915 |
1,975 |
1,840 |
1,915 |
11446 |
16.Dez / 15:37 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
67,60 |
68,20 |
66,40 |
67,20 |
222 |
16.Dez / 16:01 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,35 |
|
34,05 |
34,90 |
34,05 |
34,75 |
7965 |
16.Dez / 16:12 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,09 |
|
13,12 |
13,40 |
13,05 |
13,22 |
145697 |
16.Dez / 16:29 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,024 |
|
5,184 |
5,200 |
5,100 |
5,146 |
224574 |
16.Dez / 16:29 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,32 |
3,32 |
3,32 |
3,32 |
0 |
16.Dez / 16:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
11,80 |
11,80 |
11,80 |
11,80 |
5 |
16.Dez / 16:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,30 |
|
42,80 |
42,80 |
42,30 |
42,35 |
3737 |
16.Dez / 16:22 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,20 |
|
57,00 |
57,00 |
57,00 |
57,00 |
23 |
16.Dez / 08:29 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
+0,62 |
|
34,62 |
35,06 |
34,26 |
35,04 |
23871 |
16.Dez / 16:28 |
| FORIS AG |
TRADE |
|
+0,02 |
|
3,04 |
3,04 |
3,02 |
3,02 |
650 |
16.Dez / 11:03 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
10,95 |
11,00 |
10,95 |
11,00 |
400 |
16.Dez / 13:24 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,40 |
|
81,70 |
81,70 |
78,70 |
80,10 |
2997 |
16.Dez / 16:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
3,04 |
3,11 |
2,80 |
2,90 |
48966 |
28.Aug / 00:00 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,35 |
|
68,00 |
69,15 |
67,70 |
68,00 |
2497 |
16.Dez / 16:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,02 |
|
28,74 |
28,90 |
28,62 |
28,84 |
59534 |
16.Dez / 16:29 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,04 |
|
39,94 |
40,58 |
39,89 |
40,18 |
10446 |
16.Dez / 16:27 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-1,13 |
|
48,17 |
48,73 |
47,25 |
47,29 |
23404 |
16.Dez / 16:24 |
| FRIWO AG O.N. |
TRADE |
|
-0,12 |
|
5,00 |
5,00 |
4,76 |
4,76 |
4 |
16.Dez / 16:01 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,30 |
|
30,00 |
30,50 |
29,90 |
29,90 |
1563 |
16.Dez / 16:15 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,80 |
|
39,06 |
39,06 |
38,26 |
38,26 |
3441 |
16.Dez / 16:27 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,400 |
0,471 |
0,400 |
0,438 |
1669 |
12.Dez / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,55 |
|
55,75 |
56,70 |
55,75 |
56,45 |
3563 |
16.Dez / 16:29 |
| GELSENWASSER AG |
STG |
|
-5 |
|
535 |
550 |
535 |
540 |
3 |
16.Dez / 16:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-1,34 |
|
28,04 |
28,04 |
26,64 |
26,70 |
34672 |
16.Dez / 16:29 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
15,05 |
15,05 |
14,85 |
15,00 |
1020 |
16.Dez / 14:29 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,24 |
|
18,22 |
18,56 |
18,08 |
18,52 |
4051 |
16.Dez / 16:09 |
| GIGASET AG O.N. |
TRADE |
|
-0,0058 |
|
0,0218 |
0,0218 |
0,0130 |
0,0130 |
44000 |
16.Dez / 10:23 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
5,90 |
5,90 |
5,90 |
5,90 |
638 |
16.Dez / 16:02 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,04 |
|
14,60 |
14,76 |
14,52 |
14,62 |
16791 |
16.Dez / 16:07 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,22 |
|
4,62 |
4,64 |
4,48 |
4,64 |
17 |
16.Dez / 13:12 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,03 |
|
4,375 |
4,450 |
4,375 |
4,415 |
117796 |
16.Dez / 16:27 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,30 |
21,40 |
21,20 |
21,40 |
4620 |
16.Dez / 16:00 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,60 |
|
261,00 |
263,40 |
260,00 |
261,00 |
8779 |
16.Dez / 16:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,90 |
|
122,00 |
122,40 |
119,20 |
119,60 |
779 |
16.Dez / 16:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,05 |
|
19,50 |
19,55 |
19,15 |
19,50 |
1674 |
16.Dez / 15:47 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
+3 |
|
124 |
129 |
123 |
127 |
0 |
16.Dez / 16:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,30 |
|
222,60 |
225,60 |
221,30 |
223,60 |
9944 |
16.Dez / 16:29 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,15 |
|
2,65 |
2,76 |
2,55 |
2,56 |
7597 |
16.Dez / 16:07 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,004 |
|
1,930 |
1,964 |
1,930 |
1,950 |
64286 |
16.Dez / 16:20 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,60 |
|
81,90 |
81,90 |
81,40 |
81,40 |
38 |
16.Dez / 16:00 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,022 |
|
5,652 |
5,936 |
5,572 |
5,696 |
124173 |
16.Dez / 16:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,55 |
|
65,50 |
66,10 |
65,50 |
66,05 |
1720 |
16.Dez / 16:00 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,70 |
|
69,86 |
71,02 |
69,76 |
70,64 |
11241 |
16.Dez / 16:28 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,75 |
|
69,90 |
70,50 |
67,55 |
68,55 |
105856 |
16.Dez / 16:29 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,03 |
|
1,49 |
1,51 |
1,41 |
1,47 |
4788 |
15.Dez / 22:26 |
| HOCHTIEF AG |
TRADE |
|
-6,60 |
|
341,80 |
342,80 |
330,20 |
334,40 |
10079 |
16.Dez / 16:28 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,00 |
|
85,50 |
85,60 |
84,30 |
85,00 |
2486 |
16.Dez / 16:21 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,38 |
|
36,22 |
37,34 |
36,22 |
36,90 |
9534 |
16.Dez / 16:22 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,20 |
|
122,40 |
124,60 |
121,80 |
123,80 |
1452 |
16.Dez / 16:10 |
| INDUS HOLDING AG |
TRADE |
|
-0,20 |
|
27,10 |
27,30 |
26,90 |
27,15 |
4066 |
16.Dez / 16:22 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,65 |
6,65 |
6,65 |
6,75 |
367 |
11.Dez / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,21 |
|
35,410 |
36,190 |
35,200 |
35,945 |
59841 |
16.Dez / 16:22 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,50 |
|
45,90 |
46,20 |
45,60 |
46,20 |
1795 |
16.Dez / 16:00 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,11 |
|
7,99 |
7,99 |
7,83 |
7,84 |
1881 |
16.Dez / 13:42 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,02 |
|
1,03 |
1,03 |
1,03 |
1,03 |
352 |
16.Dez / 16:16 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,02 |
|
0,43 |
0,43 |
0,43 |
0,45 |
150 |
15.Dez / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,87 |
|
2,32 |
3,50 |
2,21 |
3,18 |
130198 |
16.Dez / 16:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,25 |
|
25,70 |
26,15 |
25,45 |
26,05 |
8812 |
16.Dez / 16:01 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
20,90 |
20,90 |
20,70 |
20,70 |
7762 |
16.Dez / 16:02 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,18 |
|
19,10 |
19,52 |
18,90 |
19,33 |
23573 |
16.Dez / 16:17 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,70 |
|
53,00 |
53,00 |
52,30 |
52,50 |
402 |
16.Dez / 15:35 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,44 |
|
34,76 |
35,08 |
34,58 |
34,58 |
8252 |
16.Dez / 16:29 |
| K+S AG NA O.N. |
TRADE |
|
+0,33 |
|
12,00 |
12,55 |
11,87 |
12,28 |
127803 |
16.Dez / 16:28 |
| KAP AG INH O.N. |
TRADE |
|
-0,19 |
|
1,65 |
1,70 |
1,45 |
1,51 |
44278 |
16.Dez / 16:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
16.Dez / 16:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,07 |
|
1,85 |
1,85 |
1,75 |
1,75 |
400 |
16.Dez / 09:04 |
| KION GROUP AG |
TRADE |
|
-0,45 |
|
64,15 |
64,35 |
63,40 |
64,20 |
3411 |
16.Dez / 15:38 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,04 |
|
3,14 |
3,14 |
3,14 |
3,14 |
100 |
16.Dez / 10:51 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,29 |
|
8,08 |
8,85 |
8,08 |
8,37 |
219848 |
16.Dez / 16:19 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,08 |
|
13,20 |
13,34 |
13,12 |
13,12 |
2592 |
16.Dez / 14:45 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,50 |
|
91,90 |
93,75 |
91,90 |
93,20 |
1776 |
16.Dez / 16:21 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,02 |
|
10,50 |
10,66 |
10,40 |
10,62 |
967 |
16.Dez / 16:00 |
| KPS AG NA O.N. |
TRADE |
|
+0,014 |
|
0,431 |
0,449 |
0,431 |
0,449 |
45352 |
16.Dez / 16:14 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
133,60 |
134,60 |
133,20 |
134,00 |
690 |
16.Dez / 16:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+5 |
|
990 |
995 |
975 |
995 |
20 |
16.Dez / 13:24 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-10 |
|
968 |
968 |
956 |
956 |
15 |
16.Dez / 16:11 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,10 |
|
67,30 |
68,90 |
67,30 |
68,40 |
3657 |
16.Dez / 16:21 |
| LANXESS AG |
TRADE |
|
-0,29 |
|
17,10 |
18,00 |
16,86 |
17,25 |
87049 |
16.Dez / 16:27 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,45 |
|
60,50 |
61,20 |
60,30 |
61,15 |
12333 |
16.Dez / 16:29 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,10 |
|
15,00 |
15,15 |
14,95 |
15,15 |
1875 |
16.Dez / 15:51 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,01 |
|
0,218 |
0,218 |
0,200 |
0,210 |
0 |
16.Dez / 16:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,01 |
|
5,51 |
5,59 |
5,47 |
5,51 |
18476 |
16.Dez / 16:19 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,92 |
3,92 |
3,92 |
3,82 |
600 |
12.Dez / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,10 |
|
11,60 |
11,60 |
11,60 |
11,80 |
100 |
15.Dez / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,124 |
|
8,400 |
8,724 |
8,400 |
8,614 |
1000063 |
16.Dez / 16:29 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
340 |
340 |
340 |
340 |
0 |
16.Dez / 16:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
150,50 |
151,00 |
149,00 |
149,00 |
567 |
16.Dez / 16:08 |
| MASTERFLEX O.N. |
TRADE |
|
-0,25 |
|
14,05 |
14,05 |
13,60 |
13,85 |
1039 |
15.Dez / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,035 |
|
0,970 |
0,970 |
0,955 |
0,955 |
112 |
16.Dez / 11:09 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,08 |
|
3,98 |
4,09 |
3,95 |
4,02 |
1639 |
16.Dez / 16:21 |
| MBB SE O.N. |
TRADE |
|
-6,00 |
|
205,50 |
206,00 |
199,00 |
199,00 |
208 |
16.Dez / 16:26 |
| MEDICLIN AG |
TRADE |
|
+0,04 |
|
3,76 |
3,76 |
3,74 |
3,74 |
1100 |
16.Dez / 13:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,36 |
|
13,78 |
13,78 |
13,30 |
13,32 |
8421 |
16.Dez / 16:28 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,37 |
|
60,59 |
61,75 |
60,28 |
60,43 |
107084 |
16.Dez / 16:28 |
| MERCK KGAA O.N. |
TRADE |
|
+2,55 |
|
118,10 |
122,35 |
117,30 |
120,70 |
25193 |
16.Dez / 16:29 |
| META WOLF AG INH O.N. |
STG |
|
+0,02 |
|
3,54 |
3,54 |
3,52 |
3,54 |
0 |
16.Dez / 16:01 |
| 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 |
|
-0,40 |
|
24,40 |
25,00 |
24,20 |
24,60 |
581 |
15.Dez / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,005 |
|
1,305 |
1,345 |
1,265 |
1,290 |
27856 |
16.Dez / 15:40 |
| MLP SE INH. O.N. |
TRADE |
|
-0,03 |
|
6,91 |
6,93 |
6,85 |
6,87 |
8317 |
16.Dez / 16:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,20 |
|
353,10 |
355,00 |
348,00 |
349,50 |
2078 |
16.Dez / 16:09 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,10 |
|
5,10 |
5,10 |
5,10 |
5,10 |
10 |
16.Dez / 09:08 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,00 |
|
553,80 |
561,00 |
552,80 |
557,60 |
11192 |
16.Dez / 16:27 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,30 |
|
28,55 |
29,05 |
28,30 |
28,70 |
5264 |
16.Dez / 16:15 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,80 |
31,10 |
30,80 |
31,10 |
996 |
16.Dez / 16:00 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,05 |
|
77,00 |
79,95 |
74,70 |
78,25 |
6170 |
16.Dez / 16:29 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,25 |
|
91,90 |
93,40 |
91,90 |
93,00 |
713 |
16.Dez / 16:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
+0,20 |
|
71,70 |
71,70 |
71,70 |
71,70 |
1 |
24.Nov / 22:26 |
| NFON AG INH O.N. |
TRADE |
|
-0,08 |
|
3,54 |
3,66 |
3,54 |
3,56 |
2057 |
16.Dez / 14:46 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,075 |
|
1,645 |
1,795 |
1,595 |
1,640 |
7009 |
16.Dez / 16:20 |
| NORDEX SE O.N. |
TRADE |
|
-0,16 |
|
29,10 |
29,68 |
28,62 |
29,24 |
115237 |
16.Dez / 16:29 |
| NORDWEST HANDEL AG |
STG |
|
+0,20 |
|
18,00 |
18,20 |
18,00 |
18,20 |
0 |
16.Dez / 16:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,22 |
|
14,54 |
15,00 |
14,28 |
14,28 |
14011 |
16.Dez / 16:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-1,50 |
|
104,00 |
106,00 |
103,00 |
104,00 |
429 |
16.Dez / 16:00 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,10 |
|
5,65 |
5,65 |
5,65 |
5,65 |
800 |
16.Dez / 09:36 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,90 |
19,00 |
18,90 |
19,00 |
0 |
16.Dez / 16:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,0016 |
|
0,0142 |
0,0142 |
0,0142 |
0,0142 |
246 |
16.Dez / 13:56 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
16.Dez / 16:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,415 |
|
1,925 |
2,020 |
1,300 |
1,545 |
53393 |
16.Dez / 16:27 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,01 |
|
8,15 |
8,29 |
8,01 |
8,28 |
12530 |
16.Dez / 16:23 |
| PEARL GOLD AG INH ON |
STG |
|
+0,02 |
|
0,40 |
0,48 |
0,40 |
0,48 |
0 |
16.Dez / 16:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
156,20 |
157,20 |
156,20 |
157,20 |
115 |
16.Dez / 13:52 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,03 |
|
2,87 |
2,91 |
2,78 |
2,80 |
5079 |
16.Dez / 15:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,01 |
|
0,56 |
0,56 |
0,56 |
0,56 |
0 |
16.Dez / 16:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,88 |
1,88 |
1,88 |
1,88 |
0 |
16.Dez / 16:01 |
| PNE AG NA O.N. |
TRADE |
|
+0,03 |
|
9,73 |
9,90 |
9,67 |
9,78 |
4636 |
16.Dez / 16:16 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,51 |
|
40,61 |
41,22 |
40,32 |
40,44 |
49772 |
16.Dez / 16:29 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,04 |
|
8,14 |
8,22 |
8,02 |
8,08 |
7260 |
16.Dez / 16:00 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,028 |
|
4,652 |
4,750 |
4,652 |
4,706 |
28386 |
16.Dez / 16:04 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
44,80 |
45,10 |
44,80 |
44,80 |
2189 |
16.Dez / 16:09 |
| PUMA SE |
TRADE |
|
+0,40 |
|
22,54 |
23,28 |
22,10 |
23,01 |
144275 |
16.Dez / 16:29 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,08 |
|
22,40 |
23,00 |
22,40 |
22,58 |
6030 |
16.Dez / 16:26 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
29,40 |
29,40 |
28,60 |
29,00 |
51 |
16.Dez / 09:29 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,03 |
|
0,720 |
0,720 |
0,700 |
0,706 |
223835 |
16.Dez / 16:28 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,30 |
|
14,90 |
15,00 |
14,90 |
15,00 |
568 |
16.Dez / 12:14 |
| RATIONAL AG |
TRADE |
|
+2,00 |
|
630,00 |
647,00 |
630,00 |
646,50 |
457 |
16.Dez / 15:45 |
| READCREST CAPITAL AG O.N. |
STG |
|
0 |
|
1,35 |
1,35 |
1,35 |
1,35 |
0 |
26.Nov / 17:15 |
| REALTECH AG O.N. |
TRADE |
|
+0,055 |
|
1,010 |
1,010 |
1,010 |
0,985 |
600 |
15.Dez / 22:26 |
| RHEINMETALL AG |
TRADE |
|
-44,00 |
|
1506,00 |
1527,50 |
1475,50 |
1489,50 |
65175 |
16.Dez / 16:29 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
12,80 |
12,90 |
12,80 |
12,80 |
1466 |
16.Dez / 15:59 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,02 |
|
2,78 |
2,80 |
2,78 |
2,80 |
3256 |
16.Dez / 13:19 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,33 |
|
43,70 |
44,40 |
43,59 |
44,05 |
98270 |
16.Dez / 16:29 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
0 |
|
14,64 |
14,88 |
14,52 |
14,70 |
2416 |
16.Dez / 16:18 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,02 |
|
40,60 |
41,70 |
40,42 |
40,98 |
18392 |
16.Dez / 16:21 |
| SAP SE O.N. |
TRADE |
|
-2,20 |
|
208,70 |
208,75 |
205,00 |
206,00 |
30487 |
16.Dez / 16:28 |
| SARTORIUS AG O.N. |
TRADE |
|
+3,40 |
|
183,60 |
189,20 |
183,20 |
189,20 |
1654 |
16.Dez / 15:31 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,00 |
|
238,40 |
241,70 |
236,70 |
240,10 |
881 |
16.Dez / 16:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
14,60 |
14,80 |
14,60 |
14,60 |
877 |
16.Dez / 15:28 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,06 |
|
15,00 |
15,20 |
14,68 |
14,98 |
19921 |
16.Dez / 16:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,18 |
|
4,28 |
4,28 |
4,28 |
4,28 |
350 |
16.Dez / 11:20 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,50 |
|
86,25 |
86,90 |
85,75 |
86,20 |
1586 |
16.Dez / 16:21 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-2,20 |
|
188,20 |
188,20 |
184,00 |
185,00 |
292 |
16.Dez / 16:20 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,60 |
|
16,95 |
17,25 |
16,65 |
17,10 |
4782 |
16.Dez / 16:21 |
| SFC ENERGY AG |
TRADE |
|
-0,04 |
|
12,04 |
12,24 |
11,96 |
12,06 |
21009 |
16.Dez / 16:19 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,045 |
|
2,860 |
2,900 |
2,845 |
2,855 |
40033 |
16.Dez / 16:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,70 |
|
237,60 |
239,35 |
235,80 |
237,70 |
22284 |
16.Dez / 16:28 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,05 |
|
119,35 |
119,85 |
118,00 |
119,25 |
65842 |
16.Dez / 16:29 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,11 |
|
44,29 |
44,82 |
44,03 |
44,38 |
23958 |
16.Dez / 16:28 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,22 |
|
47,74 |
48,98 |
46,82 |
48,42 |
2514 |
16.Dez / 16:22 |
| SIMONA AG O.N. |
STG |
|
0 |
|
49,00 |
49,00 |
49,00 |
49,00 |
0 |
16.Dez / 14:03 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,065 |
|
1,265 |
1,345 |
1,225 |
1,240 |
13667 |
16.Dez / 15:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,182 |
0,182 |
0,182 |
0,182 |
0 |
16.Dez / 16:01 |
| SIXT SE ST O.N. |
TRADE |
|
+0,10 |
|
69,65 |
70,80 |
69,60 |
70,00 |
2049 |
16.Dez / 16:28 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,40 |
|
51,00 |
52,10 |
51,00 |
51,60 |
7632 |
16.Dez / 16:28 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,84 |
|
36,46 |
36,48 |
34,50 |
34,70 |
17328 |
16.Dez / 16:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
78,40 |
78,60 |
78,40 |
78,60 |
350 |
16.Dez / 15:44 |
| SOFTING AG O.N. |
TRADE |
|
+0,10 |
|
2,82 |
2,92 |
2,62 |
2,92 |
6761 |
16.Dez / 14:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,001 |
|
0,0015 |
0,0015 |
0,0015 |
0,0015 |
610 |
16.Dez / 14:10 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,30 |
|
20,80 |
20,95 |
20,50 |
20,60 |
7769 |
16.Dez / 16:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
124,00 |
124,60 |
124,00 |
124,20 |
341 |
16.Dez / 16:01 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,35 |
|
22,05 |
22,35 |
21,80 |
21,80 |
1046 |
16.Dez / 15:50 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,20 |
|
36,10 |
37,05 |
35,65 |
36,60 |
12649 |
16.Dez / 16:23 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
3,20 |
3,22 |
3,20 |
3,22 |
1320 |
16.Dez / 10:36 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,09 |
|
9,560 |
9,685 |
9,560 |
9,635 |
68764 |
16.Dez / 16:27 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,10 |
|
37,30 |
38,38 |
36,98 |
38,08 |
7766 |
16.Dez / 16:17 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
11,20 |
11,20 |
11,20 |
11,20 |
55 |
16.Dez / 10:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,34 |
|
66,78 |
67,92 |
66,60 |
67,14 |
16410 |
16.Dez / 16:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,03 |
|
1,565 |
1,580 |
1,565 |
1,580 |
1530 |
16.Dez / 12:05 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,06 |
|
13,08 |
13,20 |
13,00 |
13,15 |
26176 |
16.Dez / 16:27 |
| TAKKT AG O.N. |
TRADE |
|
+0,09 |
|
3,680 |
3,840 |
3,670 |
3,770 |
26336 |
16.Dez / 16:04 |
| TALANX AG NA O.N. |
TRADE |
|
-0,30 |
|
110,90 |
111,70 |
110,30 |
110,90 |
1576 |
16.Dez / 16:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,002 |
|
0,382 |
0,386 |
0,382 |
0,386 |
0 |
16.Dez / 16:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,055 |
|
5,645 |
5,645 |
5,565 |
5,600 |
132457 |
16.Dez / 16:23 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,20 |
|
32,40 |
32,60 |
31,90 |
32,50 |
5287 |
16.Dez / 16:17 |
| 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 |
|
-0,0025 |
|
0,0055 |
0,0060 |
0,0045 |
0,0045 |
10035 |
16.Dez / 13:53 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,416 |
|
9,180 |
9,284 |
8,850 |
8,850 |
360961 |
16.Dez / 16:28 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,195 |
|
7,895 |
8,025 |
7,830 |
7,990 |
58582 |
16.Dez / 16:24 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,30 |
|
30,20 |
30,76 |
30,18 |
30,18 |
5633 |
16.Dez / 16:28 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,003 |
|
0,190 |
0,190 |
0,190 |
0,190 |
50 |
16.Dez / 12:49 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,10 |
|
36,70 |
37,20 |
36,05 |
36,65 |
3351 |
16.Dez / 16:12 |
| UNITED LABELS O.N. |
TRADE |
|
-0,08 |
|
1,44 |
1,52 |
1,35 |
1,35 |
1341 |
16.Dez / 12:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,12 |
|
25,06 |
25,26 |
24,96 |
25,16 |
14475 |
16.Dez / 16:17 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
69,50 |
69,50 |
69,50 |
69,50 |
1 |
16.Dez / 16:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,70 |
|
17,72 |
18,62 |
17,47 |
18,55 |
20687 |
16.Dez / 16:23 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,10 |
|
16,15 |
16,40 |
16,05 |
16,25 |
1866 |
16.Dez / 16:19 |
| VISCOM SE O.N. |
TRADE |
|
+0,10 |
|
4,18 |
4,20 |
4,02 |
4,20 |
2530 |
16.Dez / 15:30 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
6,25 |
6,55 |
6,25 |
6,30 |
15283 |
16.Dez / 16:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VIVANCO GRUPPE AG |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,30 |
|
108,40 |
109,70 |
106,60 |
107,50 |
6961 |
16.Dez / 16:16 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,55 |
|
106,25 |
108,60 |
105,45 |
106,25 |
70499 |
16.Dez / 16:28 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,09 |
|
4,48 |
4,69 |
4,36 |
4,50 |
5751 |
16.Dez / 15:37 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,25 |
|
23,62 |
23,98 |
23,61 |
23,92 |
316058 |
16.Dez / 16:29 |
| VOSSLOH AG O.N. |
TRADE |
|
0 |
|
76,30 |
76,90 |
75,40 |
76,70 |
2508 |
16.Dez / 16:05 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,55 |
|
67,95 |
70,00 |
67,60 |
68,55 |
7914 |
16.Dez / 16:29 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,40 |
|
24,65 |
24,75 |
24,25 |
24,35 |
3503 |
16.Dez / 16:05 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,90 |
8,90 |
8,90 |
8,90 |
0 |
16.Dez / 16:01 |
| WASHTEC AG O.N. |
TRADE |
|
+0,30 |
|
46,00 |
46,60 |
46,00 |
46,60 |
2442 |
16.Dez / 16:29 |
| |
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 |
|
11,30 |
11,60 |
11,30 |
11,55 |
7998 |
16.Dez / 15:46 |
| WILD BUNCH AG O.N. |
STG |
|
-1,00 |
|
33,20 |
33,20 |
32,20 |
32,20 |
6 |
16.Dez / 16:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,038 |
|
0,500 |
0,588 |
0,500 |
0,538 |
8355 |
16.Dez / 15:45 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,04 |
|
14,44 |
14,48 |
14,28 |
14,36 |
6100 |
16.Dez / 16:10 |
| YOC AG O.N. |
TRADE |
|
-0,10 |
|
10,35 |
10,45 |
10,35 |
10,45 |
350 |
16.Dez / 12:07 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,085 |
|
0,875 |
0,945 |
0,875 |
0,945 |
0 |
16.Dez / 16:01 |
| ZALANDO SE |
TRADE |
|
+0,78 |
|
23,48 |
24,36 |
23,31 |
24,33 |
161074 |
16.Dez / 16:29 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,40 |
|
48,20 |
48,80 |
48,20 |
48,70 |
740 |
16.Dez / 15:24 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
