| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,10 |
|
24,10 |
24,65 |
24,10 |
24,55 |
1548 |
09.Nov / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,02 |
|
6,84 |
6,90 |
6,84 |
6,88 |
204 |
09.Nov / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
-0,024 |
|
0,878 |
0,880 |
0,836 |
0,870 |
24709 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,06 |
|
1,715 |
1,790 |
1,685 |
1,745 |
41485 |
09.Nov / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,05 |
|
6,05 |
6,20 |
6,05 |
6,20 |
160 |
09.Nov / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,04 |
|
1,44 |
1,44 |
1,37 |
1,42 |
15467 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,50 |
|
69,30 |
70,80 |
69,30 |
69,70 |
616 |
09.Nov / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+4,90 |
|
173,50 |
179,40 |
171,55 |
178,30 |
21752 |
09.Nov / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,20 |
|
20,60 |
20,80 |
20,60 |
20,70 |
542 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,84 |
|
30,51 |
32,14 |
29,71 |
32,10 |
122098 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,04 |
|
3,34 |
3,34 |
3,34 |
3,28 |
6 |
09.Nov / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,80 |
|
76,80 |
79,40 |
76,80 |
77,80 |
292 |
09.Nov / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
13,40 |
13,40 |
13,10 |
13,30 |
7 |
05.Nov / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,60 |
|
13,35 |
14,00 |
13,15 |
13,95 |
8181 |
09.Nov / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+8,50 |
|
449,50 |
459,50 |
447,80 |
457,40 |
44831 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
-1,42 |
|
18,44 |
19,78 |
17,52 |
17,82 |
2119 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,90 |
|
89,20 |
90,30 |
88,00 |
88,50 |
2072 |
09.Nov / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,10 |
|
13,30 |
13,50 |
13,25 |
13,55 |
6541 |
09.Nov / 22:25 |
| AURUBIS AG |
TRADE |
|
+5,70 |
|
138,10 |
143,20 |
137,60 |
142,70 |
7100 |
09.Nov / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,27 |
|
17,61 |
17,78 |
17,10 |
17,41 |
65718 |
09.Nov / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,015 |
|
1,875 |
1,905 |
1,795 |
1,825 |
3657 |
09.Nov / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,08 |
|
54,06 |
54,32 |
53,43 |
53,99 |
98900 |
09.Nov / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+1,45 |
|
23,80 |
25,05 |
23,35 |
25,05 |
10073 |
09.Nov / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,02 |
|
5,42 |
5,72 |
5,42 |
5,52 |
3780 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,06 |
|
59,02 |
59,66 |
58,64 |
59,04 |
51625 |
09.Nov / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+1,62 |
|
55,10 |
56,98 |
54,50 |
56,92 |
340841 |
09.Nov / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,30 |
|
6,20 |
7,48 |
6,00 |
6,82 |
448 |
09.Nov / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,04 |
|
2,275 |
2,290 |
2,250 |
2,265 |
13255 |
09.Nov / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,14 |
|
33,78 |
33,78 |
32,84 |
33,26 |
78523 |
09.Nov / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,82 |
|
85,22 |
85,22 |
84,02 |
84,62 |
8291 |
09.Nov / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,10 |
|
5,64 |
5,72 |
5,58 |
5,60 |
119427 |
09.Nov / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,02 |
|
7,62 |
7,94 |
7,62 |
8,04 |
2691 |
09.Nov / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,04 |
|
2,48 |
2,64 |
2,48 |
2,61 |
9349 |
09.Nov / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,20 |
|
46,50 |
46,80 |
45,20 |
46,20 |
1120 |
09.Nov / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,16 |
|
2,15 |
2,15 |
2,04 |
2,10 |
3680 |
09.Nov / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+2,00 |
|
61,45 |
63,80 |
61,05 |
63,40 |
28396 |
09.Nov / 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 |
|
-0,025 |
|
3,090 |
3,115 |
3,090 |
3,095 |
29907 |
09.Nov / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,06 |
|
2,57 |
2,66 |
2,56 |
2,60 |
4295 |
09.Nov / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,001 |
|
0,345 |
0,374 |
0,319 |
0,325 |
52905 |
09.Nov / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
0 |
|
61,64 |
62,08 |
60,94 |
61,66 |
10081 |
09.Nov / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,25 |
|
16,05 |
16,15 |
15,90 |
16,05 |
373 |
09.Nov / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,90 |
19,90 |
19,90 |
19,90 |
0 |
09.Nov / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,30 |
|
20,60 |
20,75 |
20,30 |
20,40 |
10171 |
09.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-1,10 |
|
35,00 |
35,06 |
33,66 |
34,06 |
21050 |
09.Nov / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,035 |
|
4,55 |
4,55 |
4,49 |
4,52 |
3997 |
09.Nov / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,34 |
|
7,64 |
7,92 |
7,48 |
7,84 |
1908 |
09.Nov / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
113,00 |
115,40 |
113,00 |
113,60 |
834 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0050 |
0,0055 |
0,0050 |
0,0065 |
35000 |
06.Nov / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+1,91 |
|
38,08 |
40,08 |
37,90 |
39,95 |
262453 |
09.Nov / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+2,92 |
|
69,82 |
73,08 |
69,82 |
72,88 |
20773 |
09.Nov / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,10 |
60,40 |
60,10 |
60,30 |
1366 |
09.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,55 |
|
61,90 |
63,20 |
61,85 |
62,60 |
6456 |
09.Nov / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,53 |
|
40,54 |
41,99 |
40,17 |
41,93 |
113401 |
09.Nov / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
24,80 |
24,80 |
24,60 |
24,80 |
820 |
09.Nov / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,32 |
|
36,85 |
37,22 |
36,70 |
37,16 |
7299 |
09.Nov / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,22 |
2,28 |
2,22 |
2,26 |
1071 |
09.Nov / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,038 |
|
0,198 |
0,280 |
0,180 |
0,230 |
56894 |
09.Nov / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,05 |
|
38,05 |
38,55 |
38,00 |
38,40 |
1073 |
09.Nov / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+1,295 |
|
31,395 |
32,785 |
31,395 |
32,560 |
461811 |
09.Nov / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-4,20 |
|
320,70 |
320,90 |
313,80 |
316,00 |
8884 |
09.Nov / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,12 |
|
16,26 |
16,68 |
15,96 |
16,48 |
8724 |
09.Nov / 22:25 |
| DHL AG |
TRADE |
|
+1,08 |
|
57,66 |
58,98 |
57,66 |
58,88 |
50049 |
09.Nov / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,12 |
|
15,92 |
16,04 |
15,80 |
15,94 |
3319 |
09.Nov / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,67 |
|
9,325 |
9,980 |
9,325 |
9,910 |
733145 |
09.Nov / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,02 |
|
1,355 |
1,410 |
1,355 |
1,360 |
11669 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,20 |
8,30 |
8,20 |
8,20 |
2320 |
06.Nov / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,20 |
|
45,90 |
47,40 |
45,10 |
47,50 |
5768 |
09.Nov / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
0 |
|
7,68 |
7,68 |
7,42 |
7,48 |
566 |
09.Nov / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,29 |
|
46,71 |
47,04 |
46,01 |
46,37 |
15288 |
09.Nov / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
77,40 |
77,40 |
76,00 |
77,20 |
304 |
09.Nov / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,20 |
|
103,40 |
103,40 |
101,40 |
102,20 |
1185 |
09.Nov / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,70 |
|
19,42 |
20,60 |
19,42 |
20,10 |
11795 |
09.Nov / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,06 |
|
1,370 |
1,370 |
1,295 |
1,355 |
4147 |
09.Nov / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,10 |
|
2,942 |
3,028 |
2,942 |
3,000 |
110796 |
09.Nov / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,10 |
|
11,30 |
11,70 |
11,30 |
11,40 |
8 |
09.Nov / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,24 |
|
25,99 |
26,22 |
25,65 |
26,18 |
532313 |
09.Nov / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,24 |
|
16,00 |
16,42 |
16,00 |
16,34 |
17188 |
09.Nov / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,50 |
|
65,65 |
67,30 |
65,50 |
67,10 |
15674 |
09.Nov / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,095 |
|
18,800 |
19,275 |
18,735 |
19,165 |
213142 |
09.Nov / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,31 |
|
13,79 |
14,13 |
13,70 |
13,90 |
15567 |
09.Nov / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,15 |
|
6,40 |
6,40 |
6,40 |
6,50 |
335 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,20 |
|
14,10 |
14,50 |
14,00 |
14,10 |
0 |
09.Nov / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+11,40 |
|
113,40 |
125,00 |
113,20 |
124,40 |
2906 |
09.Nov / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,23 |
|
5,65 |
5,95 |
5,65 |
5,92 |
42234 |
09.Nov / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,04 |
|
2,12 |
2,38 |
2,12 |
2,26 |
186 |
09.Nov / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,006 |
|
0,918 |
0,972 |
0,842 |
0,926 |
23021 |
09.Nov / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
65,60 |
67,00 |
65,60 |
66,20 |
266 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,35 |
|
24,70 |
24,85 |
24,30 |
24,55 |
10075 |
09.Nov / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,52 |
|
21,38 |
21,44 |
20,56 |
20,90 |
73903 |
09.Nov / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,01 |
|
3,152 |
3,302 |
3,112 |
3,152 |
807547 |
09.Nov / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,08 |
|
2,46 |
2,56 |
2,46 |
2,54 |
0 |
09.Nov / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,05 |
|
9,30 |
9,30 |
9,30 |
9,25 |
233 |
09.Nov / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,25 |
|
43,30 |
43,85 |
43,15 |
43,45 |
15606 |
09.Nov / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
50,50 |
50,50 |
50,00 |
50,50 |
150 |
06.Nov / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,42 |
|
22,66 |
23,16 |
22,34 |
23,02 |
21027 |
09.Nov / 22:25 |
| FORIS AG |
TRADE |
|
+0,10 |
|
3,00 |
3,04 |
3,00 |
3,00 |
398 |
09.Nov / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,20 |
|
11,30 |
11,30 |
10,95 |
11,10 |
307 |
09.Nov / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+4,15 |
|
67,20 |
71,35 |
66,35 |
71,20 |
5327 |
09.Nov / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+2,15 |
|
67,60 |
70,85 |
67,60 |
70,40 |
15047 |
09.Nov / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,32 |
|
23,36 |
23,56 |
23,20 |
23,48 |
74123 |
09.Nov / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,91 |
|
41,50 |
41,62 |
40,87 |
41,15 |
18186 |
09.Nov / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,14 |
|
3,44 |
3,92 |
3,44 |
3,80 |
257 |
09.Nov / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,75 |
|
37,00 |
37,70 |
36,25 |
37,35 |
8552 |
09.Nov / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,62 |
|
42,78 |
43,20 |
42,76 |
43,10 |
4240 |
09.Nov / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,035 |
|
0,281 |
0,281 |
0,281 |
0,310 |
10500 |
09.Nov / 22:25 |
| GEA GROUP AG |
TRADE |
|
+2,90 |
|
68,30 |
72,20 |
67,75 |
71,85 |
15604 |
09.Nov / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
540 |
540 |
540 |
0 |
09.Nov / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,06 |
|
30,88 |
31,34 |
30,52 |
31,02 |
4806 |
09.Nov / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
14,05 |
14,30 |
13,90 |
14,05 |
4379 |
09.Nov / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,05 |
|
27,60 |
28,10 |
27,55 |
27,65 |
3326 |
09.Nov / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,003 |
|
0,0100 |
0,0100 |
0,0072 |
0,0098 |
10100 |
09.Nov / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,45 |
|
8,60 |
8,70 |
7,70 |
8,30 |
6345 |
09.Nov / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,10 |
|
10,36 |
10,44 |
10,24 |
10,36 |
29828 |
09.Nov / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,04 |
|
6,76 |
7,16 |
6,74 |
6,84 |
5648 |
09.Nov / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
4,085 |
4,085 |
3,995 |
4,050 |
70690 |
09.Nov / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,30 |
21,40 |
21,30 |
21,30 |
1003 |
09.Nov / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,60 |
|
292,00 |
293,60 |
280,00 |
288,80 |
18411 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,30 |
|
127,00 |
128,50 |
126,00 |
127,70 |
1124 |
09.Nov / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,40 |
|
14,15 |
14,75 |
14,15 |
14,60 |
3198 |
09.Nov / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
112 |
113 |
112 |
112 |
0 |
09.Nov / 21:55 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+9,00 |
|
173,90 |
181,95 |
173,00 |
181,30 |
34563 |
09.Nov / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,02 |
|
2,11 |
2,17 |
2,10 |
2,10 |
9734 |
09.Nov / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,036 |
|
1,090 |
1,132 |
1,083 |
1,110 |
312452 |
09.Nov / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
66,30 |
66,50 |
66,20 |
66,60 |
72 |
09.Nov / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,019 |
|
3,013 |
3,130 |
2,921 |
3,042 |
144620 |
09.Nov / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,95 |
|
74,85 |
75,95 |
74,75 |
75,60 |
3996 |
09.Nov / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,08 |
|
82,98 |
84,00 |
82,94 |
83,88 |
12309 |
09.Nov / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+5,28 |
|
77,82 |
83,12 |
77,34 |
82,86 |
43874 |
09.Nov / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,028 |
|
0,220 |
0,258 |
0,202 |
0,250 |
29037 |
09.Nov / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+1,00 |
|
357,20 |
364,80 |
337,00 |
363,40 |
9971 |
09.Nov / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,60 |
|
92,30 |
93,70 |
92,30 |
93,70 |
1305 |
09.Nov / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,30 |
|
38,21 |
38,49 |
38,12 |
38,44 |
4595 |
09.Nov / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,00 |
|
86,25 |
88,00 |
82,60 |
84,60 |
4505 |
09.Nov / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,20 |
|
35,50 |
35,85 |
35,35 |
35,75 |
4393 |
09.Nov / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,45 |
6,45 |
6,45 |
6,65 |
700 |
23.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+3,705 |
|
46,195 |
49,700 |
45,600 |
49,545 |
580557 |
09.Nov / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,85 |
|
33,25 |
33,75 |
32,95 |
33,55 |
4541 |
09.Nov / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,14 |
|
5,52 |
5,72 |
5,50 |
5,62 |
13141 |
09.Nov / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,045 |
|
1,385 |
1,435 |
1,365 |
1,385 |
2969 |
09.Nov / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,250 |
0,250 |
0,250 |
0,265 |
1000 |
06.Nov / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,01 |
|
1,185 |
1,315 |
1,160 |
1,215 |
512 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,10 |
|
34,66 |
35,54 |
34,50 |
34,78 |
11799 |
09.Nov / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
26,90 |
26,90 |
26,30 |
26,60 |
1088 |
09.Nov / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+2,26 |
|
35,82 |
38,20 |
35,36 |
37,66 |
21424 |
09.Nov / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,50 |
|
60,50 |
61,80 |
60,00 |
61,60 |
1556 |
09.Nov / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,72 |
|
22,68 |
23,38 |
22,34 |
23,28 |
22777 |
09.Nov / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,14 |
|
13,44 |
13,61 |
13,24 |
13,52 |
39120 |
09.Nov / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,088 |
|
0,912 |
1,030 |
0,912 |
1,030 |
10376 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7 |
7 |
7 |
7 |
0 |
09.Nov / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,04 |
|
1,94 |
1,94 |
1,94 |
1,94 |
1500 |
09.Nov / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,60 |
|
34,40 |
35,93 |
33,82 |
35,70 |
13103 |
09.Nov / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,06 |
|
3,44 |
3,58 |
3,44 |
3,50 |
1118 |
09.Nov / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,22 |
|
8,78 |
9,12 |
8,75 |
8,97 |
3937 |
09.Nov / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,00 |
|
94,40 |
96,10 |
94,00 |
95,60 |
817 |
09.Nov / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,21 |
|
7,40 |
7,78 |
7,40 |
7,71 |
7222 |
09.Nov / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,006 |
|
0,221 |
0,230 |
0,219 |
0,224 |
24123 |
09.Nov / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
111,20 |
112,00 |
110,00 |
111,20 |
3218 |
09.Nov / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+4,00 |
|
822 |
838 |
818 |
848 |
26 |
09.Nov / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+20,00 |
|
786 |
811 |
786 |
808 |
327 |
09.Nov / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,20 |
|
66,80 |
67,80 |
66,70 |
67,60 |
1228 |
09.Nov / 22:25 |
| LANXESS AG |
TRADE |
|
-0,53 |
|
13,20 |
13,20 |
12,52 |
12,83 |
121886 |
09.Nov / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,25 |
|
50,85 |
51,60 |
50,55 |
51,25 |
14525 |
09.Nov / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,32 |
|
9,12 |
9,12 |
8,46 |
8,56 |
15746 |
09.Nov / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,01 |
|
0,146 |
0,146 |
0,130 |
0,140 |
0 |
09.Nov / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,42 |
|
8,92 |
9,30 |
8,54 |
9,22 |
83578 |
09.Nov / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,02 |
|
3,46 |
3,46 |
3,46 |
3,36 |
163 |
09.Nov / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
09.Nov / 04:58 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,31 |
|
8,352 |
8,750 |
8,352 |
8,738 |
1621050 |
09.Nov / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
09.Nov / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
185,50 |
190,00 |
183,00 |
188,00 |
422 |
09.Nov / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,20 |
|
14,05 |
14,40 |
13,95 |
14,20 |
3157 |
09.Nov / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,015 |
|
0,825 |
0,870 |
0,825 |
0,855 |
856 |
09.Nov / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,07 |
|
2,36 |
2,40 |
2,31 |
2,38 |
7383 |
09.Nov / 22:25 |
| MBB SE O.N. |
TRADE |
|
+4,20 |
|
192,20 |
199,00 |
191,40 |
198,20 |
295 |
09.Nov / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,05 |
|
5,50 |
5,50 |
5,35 |
5,45 |
5623 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,24 |
|
11,48 |
11,68 |
11,24 |
11,46 |
6799 |
09.Nov / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,725 |
|
41,480 |
42,365 |
41,130 |
42,085 |
204886 |
09.Nov / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,20 |
|
148,00 |
150,45 |
148,00 |
150,15 |
5090 |
09.Nov / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,04 |
|
2,80 |
2,92 |
2,80 |
2,84 |
0 |
09.Nov / 15:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,20 |
|
19,90 |
19,90 |
19,40 |
19,60 |
242 |
09.Nov / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,042 |
|
0,980 |
1,010 |
0,930 |
0,934 |
41859 |
09.Nov / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,12 |
|
11,38 |
11,50 |
11,34 |
11,46 |
15846 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+12,20 |
|
344,10 |
357,90 |
344,10 |
357,00 |
7349 |
09.Nov / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,10 |
|
3,94 |
3,94 |
3,94 |
3,84 |
2 |
09.Nov / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-2,40 |
|
569,60 |
569,60 |
563,20 |
566,80 |
38797 |
09.Nov / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,70 |
|
26,90 |
28,10 |
26,85 |
27,85 |
21746 |
09.Nov / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,00 |
30,40 |
30,00 |
30,30 |
505 |
09.Nov / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+1,55 |
|
76,10 |
78,65 |
75,20 |
79,20 |
1457 |
09.Nov / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,65 |
|
65,15 |
67,00 |
65,15 |
66,35 |
13986 |
09.Nov / 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 |
|
+0,15 |
|
3,59 |
3,59 |
3,59 |
3,51 |
11 |
09.Nov / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,016 |
|
1,128 |
1,188 |
1,020 |
1,132 |
18778 |
09.Nov / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+1,00 |
|
42,52 |
43,58 |
42,30 |
43,24 |
70767 |
09.Nov / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,70 |
|
15,60 |
17,00 |
15,40 |
16,50 |
50 |
09.Nov / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,04 |
|
14,00 |
14,06 |
13,76 |
14,00 |
6811 |
09.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+13,00 |
|
193,40 |
208,00 |
192,40 |
207,00 |
13842 |
09.Nov / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,08 |
|
4,62 |
4,62 |
4,62 |
4,70 |
1 |
09.Nov / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
17,90 |
18,70 |
17,90 |
18,60 |
0 |
09.Nov / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0035 |
|
0,0600 |
0,0600 |
0,0600 |
0,0635 |
2978 |
09.Nov / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,004 |
|
0,015 |
0,015 |
0,015 |
0,015 |
110 |
09.Nov / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,088 |
|
0,360 |
0,400 |
0,302 |
0,351 |
41451 |
09.Nov / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,28 |
|
6,64 |
6,94 |
6,57 |
6,80 |
16463 |
09.Nov / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,33 |
0,33 |
0,28 |
0,28 |
0 |
09.Nov / 21:31 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
162,00 |
162,00 |
161,80 |
162,40 |
3 |
09.Nov / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,06 |
|
1,91 |
2,02 |
1,91 |
1,99 |
3781 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,24 |
|
0,90 |
1,15 |
0,90 |
1,06 |
3450 |
09.Nov / 17:16 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,71 |
1,71 |
1,71 |
1,71 |
0 |
09.Nov / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
0 |
|
5,13 |
5,22 |
5,05 |
5,11 |
28576 |
09.Nov / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,16 |
|
26,08 |
26,47 |
25,89 |
26,30 |
50349 |
09.Nov / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,09 |
|
8,84 |
8,91 |
8,72 |
8,81 |
8297 |
09.Nov / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,02 |
|
3,278 |
3,294 |
3,222 |
3,250 |
14934 |
09.Nov / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,90 |
45,30 |
44,90 |
45,10 |
588 |
09.Nov / 22:25 |
| PUMA SE |
TRADE |
|
+0,46 |
|
26,63 |
27,12 |
26,40 |
27,09 |
39574 |
09.Nov / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,08 |
|
27,34 |
27,56 |
26,80 |
27,20 |
14819 |
09.Nov / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
20,80 |
20,80 |
20,40 |
20,80 |
2365 |
06.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
10,60 |
10,70 |
10,60 |
10,70 |
673 |
09.Nov / 22:25 |
| RATIONAL AG |
TRADE |
|
+7,50 |
|
622,50 |
634,50 |
615,00 |
634,00 |
248 |
09.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
0,990 |
0,990 |
0,990 |
0,995 |
3000 |
05.Nov / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+30,50 |
|
815,60 |
847,90 |
792,00 |
845,00 |
83634 |
09.Nov / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
14,30 |
14,40 |
14,30 |
14,40 |
1170 |
09.Nov / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
3,12 |
3,12 |
3,02 |
3,02 |
6108 |
09.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+1,38 |
|
57,22 |
58,92 |
57,00 |
58,80 |
86505 |
09.Nov / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,65 |
|
22,10 |
22,80 |
22,10 |
22,85 |
5592 |
09.Nov / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+3,12 |
|
48,46 |
51,70 |
48,34 |
51,35 |
16516 |
09.Nov / 22:25 |
| SAP SE O.N. |
TRADE |
|
+2,60 |
|
214,25 |
215,75 |
211,15 |
212,10 |
104835 |
09.Nov / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+5,00 |
|
227 |
233 |
226 |
232 |
491 |
09.Nov / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,10 |
|
290,60 |
295,30 |
288,90 |
294,20 |
2418 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,90 |
14,95 |
14,80 |
14,85 |
4017 |
09.Nov / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,90 |
|
21,10 |
21,30 |
20,05 |
21,05 |
24323 |
09.Nov / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,13 |
|
4,79 |
4,99 |
4,79 |
4,87 |
3335 |
09.Nov / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,45 |
|
89,65 |
90,65 |
88,40 |
89,10 |
10357 |
09.Nov / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,00 |
|
230,00 |
234,50 |
227,50 |
233,00 |
683 |
09.Nov / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,10 |
|
14,25 |
14,25 |
14,25 |
14,20 |
173 |
09.Nov / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,28 |
|
17,68 |
17,84 |
17,36 |
17,78 |
22587 |
09.Nov / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,035 |
|
4,855 |
4,890 |
4,800 |
4,815 |
63125 |
09.Nov / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+10,20 |
|
262,95 |
273,90 |
262,05 |
272,95 |
53111 |
09.Nov / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+7,56 |
|
119,00 |
125,00 |
118,30 |
124,48 |
331780 |
09.Nov / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-1,01 |
|
44,45 |
44,78 |
43,09 |
43,21 |
77307 |
09.Nov / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,60 |
|
50,55 |
53,05 |
49,70 |
52,80 |
23014 |
09.Nov / 22:25 |
| SIMONA AG O.N. |
STG |
|
+2,00 |
|
72 |
75 |
72 |
75 |
60 |
09.Nov / 14:06 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+1,00 |
|
10,60 |
11,65 |
10,60 |
11,65 |
50282 |
09.Nov / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
09.Nov / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,20 |
|
75,00 |
76,05 |
74,90 |
75,75 |
3395 |
09.Nov / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,50 |
|
59,30 |
59,90 |
59,10 |
59,80 |
3679 |
09.Nov / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,60 |
|
50,90 |
51,85 |
49,60 |
50,10 |
15476 |
09.Nov / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,20 |
|
97,80 |
98,20 |
96,00 |
95,60 |
49 |
09.Nov / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
0 |
|
2,14 |
2,15 |
2,13 |
2,25 |
760 |
09.Nov / 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 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,44 |
|
14,42 |
15,14 |
13,50 |
15,02 |
32386 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,20 |
|
107,80 |
107,80 |
104,60 |
105,60 |
735 |
09.Nov / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,60 |
|
25,10 |
25,10 |
24,25 |
24,85 |
1666 |
09.Nov / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,04 |
|
38,48 |
39,30 |
38,48 |
38,88 |
4674 |
09.Nov / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,13 |
|
4,00 |
4,00 |
3,79 |
3,90 |
198 |
09.Nov / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,04 |
|
11,18 |
11,34 |
11,08 |
11,22 |
30052 |
09.Nov / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,90 |
|
44,58 |
46,54 |
43,60 |
46,24 |
44201 |
09.Nov / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
6,25 |
6,25 |
6,25 |
6,25 |
402 |
09.Nov / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,34 |
|
95,92 |
96,44 |
93,94 |
94,80 |
4490 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,025 |
|
1,065 |
1,065 |
0,982 |
1,000 |
8896 |
09.Nov / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,30 |
|
11,72 |
12,04 |
11,68 |
12,00 |
14273 |
09.Nov / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,045 |
|
2,175 |
2,240 |
2,165 |
2,200 |
7750 |
09.Nov / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,50 |
|
130,10 |
131,00 |
128,30 |
130,40 |
9833 |
09.Nov / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,0735 |
0,0735 |
0,0730 |
0,0730 |
0 |
09.Nov / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,173 |
|
5,065 |
5,090 |
4,824 |
4,860 |
416197 |
09.Nov / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+1,30 |
|
26,05 |
27,70 |
26,05 |
27,35 |
629 |
09.Nov / 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 |
|
-0,001 |
|
0,0015 |
0,0020 |
0,0010 |
0,0020 |
268348 |
09.Nov / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,54 |
|
11,935 |
12,475 |
11,850 |
12,450 |
135351 |
09.Nov / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,285 |
|
7,695 |
7,950 |
7,600 |
7,905 |
8437 |
09.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,98 |
|
33,56 |
34,82 |
33,56 |
34,74 |
2450 |
09.Nov / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-0,45 |
|
43,95 |
43,95 |
42,95 |
43,60 |
2295 |
09.Nov / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,01 |
|
0,712 |
0,760 |
0,712 |
0,724 |
108 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,32 |
|
24,82 |
25,00 |
24,74 |
24,96 |
9264 |
09.Nov / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+4,80 |
|
61,80 |
66,20 |
61,80 |
66,80 |
1008 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,38 |
|
25,92 |
26,34 |
25,52 |
25,80 |
20362 |
09.Nov / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,05 |
|
11,05 |
11,05 |
10,85 |
11,05 |
20256 |
09.Nov / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,30 |
|
6,08 |
6,50 |
6,08 |
6,34 |
15830 |
09.Nov / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,02 |
|
2,43 |
2,58 |
2,43 |
2,44 |
313 |
09.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,70 |
|
69,30 |
70,25 |
68,55 |
69,95 |
6475 |
09.Nov / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,76 |
|
69,80 |
70,98 |
69,10 |
70,62 |
72659 |
09.Nov / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,075 |
|
3,495 |
3,495 |
3,205 |
3,315 |
2055 |
09.Nov / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,39 |
|
16,990 |
17,400 |
16,820 |
17,325 |
590019 |
09.Nov / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,39 |
|
49,70 |
51,55 |
49,68 |
51,40 |
4543 |
09.Nov / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,45 |
|
79,20 |
80,45 |
78,10 |
80,25 |
2552 |
09.Nov / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,85 |
|
22,00 |
22,85 |
22,00 |
23,05 |
1946 |
09.Nov / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,65 |
8,95 |
8,65 |
8,95 |
0 |
09.Nov / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,50 |
|
32,50 |
32,50 |
31,60 |
31,80 |
3208 |
09.Nov / 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 |
|
+0,75 |
|
12,80 |
13,60 |
12,80 |
13,45 |
3068 |
09.Nov / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
12,70 |
12,70 |
12,70 |
12,70 |
0 |
09.Nov / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,053 |
|
0,133 |
0,180 |
0,120 |
0,150 |
32241 |
09.Nov / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,10 |
|
13,44 |
13,44 |
13,12 |
13,28 |
5460 |
09.Nov / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,06 |
|
2,31 |
2,84 |
2,31 |
2,62 |
5361 |
09.Nov / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,005 |
|
0,600 |
0,615 |
0,580 |
0,585 |
0 |
09.Nov / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,19 |
|
27,49 |
28,00 |
27,20 |
27,48 |
66631 |
09.Nov / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,90 |
|
39,90 |
41,10 |
39,60 |
40,40 |
2421 |
09.Nov / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
