| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,40 |
|
24,50 |
24,50 |
24,10 |
24,45 |
1391 |
11.Nov / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
6,84 |
6,90 |
6,84 |
6,90 |
204 |
09.Nov / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,02 |
|
0,868 |
0,868 |
0,830 |
0,852 |
5400 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,01 |
|
1,790 |
1,805 |
1,775 |
1,790 |
31603 |
11.Nov / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,30 |
|
6,60 |
6,60 |
5,90 |
6,10 |
492 |
11.Nov / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,05 |
|
1,37 |
1,44 |
1,36 |
1,42 |
12181 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+11,80 |
|
68,50 |
80,90 |
68,50 |
80,40 |
16397 |
11.Nov / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,20 |
|
178,85 |
180,05 |
176,60 |
177,80 |
15146 |
11.Nov / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
20,70 |
20,70 |
20,60 |
20,70 |
569 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,54 |
|
32,70 |
34,49 |
32,60 |
34,14 |
213916 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
3,20 |
3,32 |
3,20 |
3,30 |
21 |
11.Nov / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-1,00 |
|
75,40 |
78,80 |
75,40 |
77,20 |
34 |
11.Nov / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,90 |
12,90 |
12,90 |
13,30 |
100 |
10.Nov / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,25 |
|
13,90 |
13,95 |
13,60 |
13,90 |
9721 |
11.Nov / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,30 |
|
465,60 |
467,00 |
459,80 |
465,00 |
63319 |
11.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 |
|
+0,86 |
|
18,76 |
19,02 |
18,00 |
18,56 |
3206 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,50 |
|
87,10 |
89,20 |
87,00 |
88,60 |
2311 |
11.Nov / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,40 |
|
13,65 |
13,95 |
13,65 |
13,85 |
4491 |
11.Nov / 22:25 |
| AURUBIS AG |
TRADE |
|
+0,20 |
|
142,40 |
144,90 |
140,20 |
141,90 |
2753 |
11.Nov / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,88 |
|
16,55 |
16,68 |
15,34 |
15,67 |
227759 |
11.Nov / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,065 |
|
1,880 |
1,880 |
1,785 |
1,815 |
1390 |
11.Nov / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,02 |
|
53,99 |
54,80 |
53,51 |
54,54 |
140992 |
11.Nov / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,95 |
|
24,85 |
25,95 |
24,85 |
25,55 |
10860 |
11.Nov / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
5,50 |
5,66 |
5,42 |
5,52 |
1270 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,32 |
|
58,68 |
58,68 |
57,60 |
58,12 |
63529 |
11.Nov / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,04 |
|
57,28 |
57,34 |
56,24 |
56,92 |
244544 |
11.Nov / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,50 |
|
6,02 |
7,08 |
6,02 |
6,50 |
1562 |
11.Nov / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,05 |
|
2,23 |
2,29 |
2,22 |
2,25 |
24099 |
11.Nov / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,28 |
|
34,16 |
34,30 |
33,60 |
34,20 |
17338 |
11.Nov / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,34 |
|
86,00 |
86,00 |
84,24 |
84,54 |
11036 |
11.Nov / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
5,60 |
5,70 |
5,58 |
5,60 |
30539 |
11.Nov / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,30 |
|
8,00 |
8,00 |
7,70 |
7,82 |
1420 |
11.Nov / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,04 |
|
2,55 |
2,60 |
2,54 |
2,62 |
2721 |
11.Nov / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,10 |
|
47,10 |
47,50 |
46,50 |
47,20 |
2210 |
11.Nov / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,02 |
|
2,16 |
2,19 |
2,09 |
2,09 |
4726 |
11.Nov / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-1,65 |
|
64,05 |
64,95 |
61,30 |
62,35 |
36725 |
11.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 |
|
3,110 |
3,165 |
3,110 |
3,145 |
43850 |
11.Nov / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,03 |
|
2,64 |
2,69 |
2,52 |
2,63 |
20275 |
11.Nov / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,033 |
|
0,314 |
0,334 |
0,301 |
0,318 |
114397 |
11.Nov / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-2,40 |
|
62,06 |
62,18 |
58,46 |
59,60 |
47106 |
11.Nov / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,15 |
|
16,15 |
16,45 |
16,15 |
16,40 |
2609 |
11.Nov / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,90 |
19,90 |
19,90 |
19,90 |
0 |
11.Nov / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,10 |
|
20,55 |
20,80 |
20,40 |
20,75 |
7316 |
11.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,32 |
|
33,62 |
34,78 |
33,26 |
34,44 |
11528 |
11.Nov / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,01 |
|
4,530 |
4,575 |
4,530 |
4,575 |
6582 |
11.Nov / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,06 |
|
7,84 |
8,10 |
7,62 |
7,76 |
2583 |
11.Nov / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,00 |
|
116,20 |
117,40 |
115,60 |
117,20 |
978 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0045 |
0,0045 |
0,0045 |
0,0070 |
52947 |
11.Nov / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,02 |
|
40,26 |
40,50 |
39,28 |
39,99 |
147990 |
11.Nov / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,68 |
|
73,60 |
74,50 |
73,60 |
74,26 |
11514 |
11.Nov / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,30 |
60,30 |
60,30 |
60,40 |
83 |
11.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,80 |
|
62,60 |
62,60 |
60,90 |
61,50 |
13446 |
11.Nov / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,54 |
|
43,02 |
43,19 |
42,20 |
42,43 |
85454 |
11.Nov / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
23,80 |
24,20 |
23,40 |
24,00 |
239 |
11.Nov / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,08 |
|
36,97 |
36,97 |
36,68 |
36,83 |
9813 |
11.Nov / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,34 |
2,34 |
2,22 |
2,26 |
213 |
11.Nov / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,016 |
|
0,200 |
0,246 |
0,199 |
0,230 |
73005 |
11.Nov / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,10 |
|
38,70 |
39,00 |
38,65 |
38,80 |
2334 |
11.Nov / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,39 |
|
33,205 |
33,730 |
33,170 |
33,615 |
436722 |
11.Nov / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+5,20 |
|
322,60 |
328,10 |
319,40 |
327,40 |
7170 |
11.Nov / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,26 |
|
16,50 |
16,68 |
16,34 |
16,58 |
12576 |
11.Nov / 22:25 |
| DHL AG |
TRADE |
|
+1,16 |
|
59,02 |
60,16 |
58,98 |
59,98 |
83856 |
11.Nov / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,12 |
|
15,90 |
15,90 |
15,66 |
15,76 |
10638 |
11.Nov / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,29 |
|
10,190 |
10,280 |
9,755 |
9,825 |
533984 |
11.Nov / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,015 |
|
1,350 |
1,535 |
1,350 |
1,450 |
1336 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,05 |
|
8,15 |
8,15 |
8,15 |
8,15 |
49 |
11.Nov / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,20 |
|
47,50 |
47,50 |
47,20 |
47,30 |
559 |
11.Nov / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,06 |
|
7,42 |
7,58 |
7,42 |
7,54 |
164 |
11.Nov / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,27 |
|
46,22 |
46,49 |
45,70 |
46,44 |
12087 |
11.Nov / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+6,40 |
|
76,00 |
82,60 |
76,00 |
82,40 |
854 |
11.Nov / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+10,50 |
|
102,40 |
110,80 |
102,40 |
110,00 |
1742 |
11.Nov / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,30 |
|
21,05 |
21,45 |
20,90 |
21,35 |
3711 |
11.Nov / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,01 |
|
1,335 |
1,335 |
1,325 |
1,345 |
690 |
11.Nov / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,118 |
|
3,120 |
3,148 |
2,984 |
3,038 |
199585 |
11.Nov / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
11,90 |
12,00 |
11,50 |
11,80 |
523 |
11.Nov / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,21 |
|
26,07 |
26,24 |
25,85 |
26,20 |
433301 |
11.Nov / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,04 |
|
16,46 |
16,48 |
16,10 |
16,28 |
27854 |
11.Nov / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,30 |
|
68,60 |
69,20 |
68,00 |
68,40 |
23626 |
11.Nov / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,35 |
|
19,180 |
19,345 |
18,715 |
18,915 |
378801 |
11.Nov / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,10 |
|
13,79 |
13,99 |
13,62 |
13,95 |
8326 |
11.Nov / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,30 |
|
6,45 |
6,45 |
6,05 |
6,30 |
233 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14 |
14 |
14 |
14 |
0 |
11.Nov / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+2,80 |
|
114,40 |
117,60 |
112,80 |
116,40 |
9025 |
11.Nov / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,06 |
|
6,10 |
6,32 |
5,98 |
6,18 |
70487 |
11.Nov / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,20 |
|
2,12 |
2,46 |
2,12 |
2,34 |
3 |
11.Nov / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,022 |
|
0,908 |
0,952 |
0,882 |
0,940 |
11068 |
11.Nov / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,80 |
|
65,20 |
67,40 |
65,20 |
66,00 |
257 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,05 |
|
23,75 |
23,95 |
23,15 |
23,65 |
8298 |
11.Nov / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,04 |
|
20,68 |
20,96 |
20,64 |
20,90 |
60805 |
11.Nov / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,002 |
|
3,148 |
3,186 |
3,020 |
3,108 |
287612 |
11.Nov / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,50 |
2,52 |
2,46 |
2,46 |
0 |
11.Nov / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
9,45 |
9,45 |
9,20 |
9,30 |
263 |
11.Nov / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,25 |
|
43,35 |
43,85 |
42,70 |
43,35 |
9073 |
11.Nov / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+0,20 |
|
50,00 |
50,00 |
50,00 |
50,50 |
55 |
11.Nov / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,20 |
|
22,76 |
22,96 |
22,50 |
22,86 |
18985 |
11.Nov / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,00 |
3,04 |
3,00 |
2,96 |
398 |
09.Nov / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
11,05 |
11,05 |
11,00 |
11,10 |
190 |
11.Nov / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+2,25 |
|
72,10 |
75,00 |
72,00 |
74,45 |
7733 |
11.Nov / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-2,25 |
|
71,25 |
71,25 |
68,30 |
68,85 |
4369 |
11.Nov / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,16 |
|
23,78 |
23,96 |
23,62 |
23,86 |
99817 |
11.Nov / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,70 |
|
40,70 |
41,49 |
39,53 |
40,20 |
86747 |
11.Nov / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,10 |
|
3,90 |
3,94 |
3,56 |
3,74 |
3580 |
11.Nov / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,25 |
|
37,60 |
37,95 |
37,20 |
37,65 |
3473 |
11.Nov / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,02 |
|
43,48 |
43,70 |
43,24 |
43,60 |
7373 |
11.Nov / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,037 |
|
0,281 |
0,353 |
0,276 |
0,315 |
37 |
11.Nov / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,65 |
|
72,40 |
73,30 |
72,20 |
73,30 |
6038 |
11.Nov / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
540 |
540 |
540 |
0 |
11.Nov / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,84 |
|
31,36 |
32,20 |
31,24 |
32,04 |
16080 |
11.Nov / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
14,05 |
14,50 |
13,85 |
14,15 |
10138 |
11.Nov / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,60 |
|
27,55 |
28,35 |
27,55 |
28,30 |
6620 |
11.Nov / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0002 |
|
0,01 |
0,01 |
0,01 |
0,01 |
100 |
11.Nov / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
8,35 |
8,35 |
8,10 |
8,25 |
1217 |
11.Nov / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,02 |
|
10,70 |
10,70 |
10,48 |
10,56 |
10642 |
11.Nov / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,02 |
|
6,78 |
6,98 |
6,76 |
6,78 |
1323 |
11.Nov / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,075 |
|
4,085 |
4,195 |
4,070 |
4,110 |
33323 |
11.Nov / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,30 |
21,40 |
21,20 |
21,40 |
1897 |
11.Nov / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,60 |
|
294,00 |
296,80 |
291,60 |
295,80 |
8003 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+10,40 |
|
123,50 |
133,30 |
123,50 |
133,80 |
2454 |
11.Nov / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
14,75 |
14,90 |
14,60 |
14,85 |
1359 |
11.Nov / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-4,00 |
|
112 |
112 |
108 |
108 |
0 |
11.Nov / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,65 |
|
184,00 |
184,95 |
179,00 |
180,80 |
22777 |
11.Nov / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,04 |
|
2,14 |
2,14 |
2,07 |
2,10 |
9238 |
11.Nov / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,019 |
|
1,119 |
1,119 |
1,091 |
1,101 |
243456 |
11.Nov / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
66,30 |
66,30 |
66,10 |
66,30 |
72 |
11.Nov / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,082 |
|
3,024 |
3,033 |
2,860 |
2,898 |
86733 |
11.Nov / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,75 |
|
77,85 |
78,70 |
77,10 |
78,60 |
6430 |
11.Nov / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,46 |
|
87,18 |
87,72 |
86,46 |
87,54 |
33379 |
11.Nov / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,54 |
|
86,52 |
87,46 |
82,02 |
82,68 |
47663 |
11.Nov / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,004 |
|
0,248 |
0,248 |
0,186 |
0,236 |
19700 |
11.Nov / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+5,80 |
|
370,00 |
375,80 |
365,80 |
374,00 |
3339 |
11.Nov / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,20 |
|
93,50 |
93,70 |
92,60 |
93,20 |
1189 |
11.Nov / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,27 |
|
38,35 |
38,59 |
38,12 |
38,37 |
3753 |
11.Nov / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-3,10 |
|
94,95 |
95,55 |
88,55 |
91,90 |
8560 |
11.Nov / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,50 |
|
36,10 |
36,75 |
36,10 |
36,65 |
4853 |
11.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 |
|
+2,895 |
|
50,93 |
53,20 |
50,76 |
52,42 |
913586 |
11.Nov / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+1,40 |
|
33,60 |
34,80 |
33,35 |
34,60 |
5246 |
11.Nov / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,24 |
|
5,74 |
5,90 |
5,58 |
5,82 |
5796 |
11.Nov / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,04 |
|
1,395 |
1,440 |
1,395 |
1,410 |
2276 |
11.Nov / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,250 |
0,250 |
0,250 |
0,285 |
1000 |
06.Nov / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,06 |
|
1,255 |
1,255 |
1,175 |
1,215 |
1731 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,88 |
|
35,02 |
35,94 |
34,68 |
35,66 |
13408 |
11.Nov / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,40 |
|
26,60 |
27,60 |
26,60 |
27,20 |
1604 |
11.Nov / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,34 |
|
37,32 |
38,48 |
37,32 |
38,18 |
25338 |
11.Nov / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,70 |
|
63,00 |
63,00 |
62,00 |
62,30 |
898 |
11.Nov / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,26 |
|
23,30 |
23,60 |
22,72 |
22,96 |
15978 |
11.Nov / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,06 |
|
12,86 |
13,03 |
12,61 |
12,70 |
176486 |
11.Nov / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,025 |
|
0,952 |
1,020 |
0,802 |
0,936 |
8400 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7 |
7 |
7 |
7 |
0 |
11.Nov / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,94 |
1,95 |
1,94 |
1,94 |
1308 |
10.Nov / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,76 |
|
35,59 |
35,79 |
34,13 |
34,52 |
15786 |
11.Nov / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,08 |
|
3,40 |
3,58 |
3,40 |
3,50 |
600 |
11.Nov / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,14 |
|
8,43 |
9,04 |
8,10 |
8,45 |
7988 |
11.Nov / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,75 |
|
97,50 |
98,50 |
96,80 |
98,35 |
2126 |
11.Nov / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,15 |
|
8,00 |
8,00 |
7,66 |
8,02 |
4203 |
11.Nov / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,003 |
|
0,220 |
0,230 |
0,219 |
0,224 |
13248 |
11.Nov / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+2,40 |
|
111,80 |
113,80 |
110,60 |
113,00 |
7893 |
11.Nov / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+38,00 |
|
880 |
912 |
848 |
894 |
96 |
11.Nov / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-3,00 |
|
852 |
862 |
845 |
851 |
302 |
11.Nov / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-2,00 |
|
68,40 |
68,40 |
64,80 |
66,10 |
11050 |
11.Nov / 22:25 |
| LANXESS AG |
TRADE |
|
-0,07 |
|
13,22 |
13,29 |
12,86 |
12,94 |
26403 |
11.Nov / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
50,85 |
50,90 |
49,52 |
50,00 |
23402 |
11.Nov / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,36 |
|
8,22 |
8,22 |
7,92 |
7,86 |
39503 |
11.Nov / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,02 |
|
0,130 |
0,145 |
0,110 |
0,110 |
0 |
11.Nov / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,28 |
|
9,14 |
9,44 |
9,08 |
9,26 |
47518 |
11.Nov / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,15 |
|
3,24 |
3,24 |
3,24 |
3,36 |
460 |
11.Nov / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
12.Nov / 04:47 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,036 |
|
8,832 |
8,910 |
8,782 |
8,874 |
756814 |
11.Nov / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
11.Nov / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+8,00 |
|
190 |
197 |
190 |
195 |
1309 |
11.Nov / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
14,15 |
14,35 |
14,15 |
14,30 |
640 |
11.Nov / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,825 |
0,880 |
0,825 |
0,850 |
401 |
11.Nov / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,06 |
|
2,30 |
2,30 |
2,22 |
2,27 |
500 |
11.Nov / 22:25 |
| MBB SE O.N. |
TRADE |
|
+6,50 |
|
198,80 |
208,50 |
198,80 |
208,00 |
834 |
11.Nov / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,30 |
|
5,60 |
5,60 |
5,60 |
5,40 |
180 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,30 |
|
11,16 |
11,48 |
11,00 |
11,36 |
18705 |
11.Nov / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,27 |
|
41,505 |
41,860 |
41,195 |
41,590 |
132092 |
11.Nov / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+1,15 |
|
149,90 |
152,30 |
149,85 |
151,75 |
9526 |
11.Nov / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,04 |
|
2,76 |
2,90 |
2,76 |
2,80 |
0 |
11.Nov / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,50 |
|
19,90 |
19,90 |
19,90 |
19,80 |
1 |
11.Nov / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,02 |
|
0,938 |
0,970 |
0,938 |
0,962 |
15317 |
11.Nov / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,14 |
|
11,70 |
11,86 |
11,64 |
11,82 |
32856 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,60 |
|
363,90 |
365,60 |
354,70 |
359,60 |
4309 |
11.Nov / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,16 |
|
3,74 |
3,74 |
3,74 |
3,88 |
1 |
11.Nov / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,80 |
|
578,40 |
579,80 |
568,40 |
574,60 |
16775 |
11.Nov / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,80 |
|
28,35 |
29,25 |
27,80 |
29,00 |
26980 |
11.Nov / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,30 |
30,50 |
30,10 |
30,10 |
1967 |
11.Nov / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,35 |
|
78,55 |
78,70 |
78,55 |
78,95 |
92 |
11.Nov / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,05 |
|
64,65 |
65,05 |
63,25 |
64,40 |
18788 |
11.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 |
|
-0,02 |
|
3,29 |
3,29 |
3,29 |
3,36 |
200 |
11.Nov / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,106 |
|
1,200 |
1,320 |
1,046 |
1,248 |
29722 |
11.Nov / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,20 |
|
41,66 |
42,28 |
39,60 |
42,02 |
39029 |
11.Nov / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,30 |
|
15,60 |
16,00 |
15,60 |
15,80 |
0 |
11.Nov / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,28 |
|
14,14 |
14,24 |
13,90 |
14,12 |
20072 |
11.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+1,50 |
|
212,00 |
214,00 |
203,00 |
211,50 |
9299 |
11.Nov / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
4,74 |
4,78 |
4,60 |
4,68 |
1015 |
11.Nov / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,10 |
18,70 |
18,10 |
18,70 |
0 |
11.Nov / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0035 |
|
0,0600 |
0,0600 |
0,0600 |
0,0635 |
660 |
11.Nov / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,015 |
0,015 |
0,015 |
0,015 |
0 |
11.Nov / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,001 |
|
0,310 |
0,369 |
0,290 |
0,295 |
26723 |
11.Nov / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,22 |
|
6,60 |
6,60 |
6,33 |
6,39 |
54935 |
11.Nov / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,05 |
|
0,38 |
0,43 |
0,33 |
0,43 |
0 |
11.Nov / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,60 |
|
162,00 |
162,60 |
161,40 |
161,80 |
551 |
11.Nov / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
1,96 |
2,06 |
1,96 |
2,02 |
503 |
10.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,04 |
|
0,76 |
0,95 |
0,76 |
0,76 |
8074 |
11.Nov / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,72 |
1,72 |
1,72 |
1,72 |
0 |
11.Nov / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,03 |
|
5,060 |
5,110 |
4,985 |
5,070 |
36265 |
11.Nov / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,08 |
|
25,30 |
25,45 |
25,09 |
25,37 |
58535 |
11.Nov / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,04 |
|
8,90 |
8,95 |
8,82 |
8,92 |
5824 |
11.Nov / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,04 |
|
3,110 |
3,150 |
3,070 |
3,124 |
54903 |
11.Nov / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,30 |
|
44,90 |
45,00 |
44,90 |
44,90 |
172 |
11.Nov / 22:25 |
| PUMA SE |
TRADE |
|
-0,56 |
|
27,20 |
27,30 |
26,40 |
26,57 |
20801 |
11.Nov / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,64 |
|
26,62 |
27,28 |
26,10 |
26,34 |
11992 |
11.Nov / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
20,40 |
20,40 |
20,00 |
20,20 |
1226 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
10,80 |
10,90 |
10,80 |
10,80 |
271 |
11.Nov / 22:25 |
| RATIONAL AG |
TRADE |
|
0 |
|
634,00 |
635,00 |
628,50 |
633,00 |
305 |
11.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,01 |
|
0,985 |
0,985 |
0,985 |
1,020 |
15 |
11.Nov / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-53,10 |
|
875,00 |
875,00 |
794,60 |
804,70 |
92339 |
11.Nov / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
14,50 |
14,50 |
14,40 |
14,60 |
751 |
11.Nov / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,10 |
|
3,06 |
3,08 |
2,96 |
3,06 |
17323 |
11.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,84 |
|
58,00 |
59,80 |
57,94 |
59,20 |
129495 |
11.Nov / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,15 |
|
22,95 |
23,30 |
22,95 |
23,05 |
4587 |
11.Nov / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,25 |
|
52,30 |
53,25 |
50,35 |
50,65 |
9415 |
11.Nov / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,80 |
|
209,35 |
211,90 |
208,10 |
211,40 |
64487 |
11.Nov / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+0,50 |
|
228,00 |
230,50 |
225,50 |
229,50 |
245 |
11.Nov / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,70 |
|
291,40 |
295,90 |
288,70 |
294,10 |
1253 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
15,30 |
15,30 |
14,90 |
15,05 |
2561 |
11.Nov / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,90 |
|
20,75 |
21,65 |
20,75 |
21,50 |
2559 |
11.Nov / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,76 |
|
4,88 |
5,60 |
4,80 |
5,34 |
8035 |
11.Nov / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,25 |
|
91,10 |
91,15 |
89,40 |
90,55 |
8433 |
11.Nov / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+6,00 |
|
230,50 |
236,50 |
229,00 |
234,50 |
867 |
11.Nov / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,15 |
|
14,35 |
14,35 |
14,05 |
14,10 |
684 |
11.Nov / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,60 |
|
17,76 |
18,50 |
17,72 |
18,08 |
43424 |
11.Nov / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,155 |
|
4,905 |
5,050 |
4,825 |
4,995 |
52786 |
11.Nov / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,70 |
|
274,30 |
278,65 |
273,50 |
277,25 |
44250 |
11.Nov / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+10,36 |
|
125,00 |
133,88 |
123,54 |
131,90 |
849955 |
11.Nov / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,06 |
|
43,05 |
43,69 |
42,65 |
43,45 |
45464 |
11.Nov / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+3,80 |
|
54,70 |
58,15 |
54,70 |
57,90 |
20543 |
11.Nov / 22:25 |
| SIMONA AG O.N. |
STG |
|
-1,00 |
|
69 |
70 |
67 |
70 |
0 |
11.Nov / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+8,20 |
|
19,00 |
27,20 |
17,55 |
26,30 |
548592 |
11.Nov / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
11.Nov / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-1,35 |
|
75,95 |
75,95 |
73,65 |
74,30 |
4968 |
11.Nov / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,60 |
|
59,70 |
60,20 |
58,90 |
59,50 |
3911 |
11.Nov / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,24 |
|
48,28 |
49,56 |
47,60 |
48,82 |
12725 |
11.Nov / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,40 |
|
95,60 |
95,80 |
95,60 |
96,00 |
146 |
11.Nov / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,08 |
|
2,29 |
2,29 |
2,22 |
2,31 |
2550 |
11.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 |
|
+0,32 |
|
15,66 |
15,88 |
15,38 |
15,74 |
5321 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+2,40 |
|
105,40 |
108,80 |
105,00 |
107,40 |
692 |
11.Nov / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,45 |
|
24,75 |
25,75 |
24,75 |
25,90 |
2396 |
11.Nov / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,76 |
|
39,16 |
39,58 |
38,06 |
38,72 |
5173 |
11.Nov / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,16 |
|
3,74 |
3,74 |
3,74 |
3,90 |
250 |
11.Nov / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,24 |
|
11,20 |
11,20 |
11,02 |
11,10 |
29550 |
11.Nov / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+4,18 |
|
48,46 |
52,30 |
48,46 |
52,05 |
48311 |
11.Nov / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
6,10 |
6,10 |
6,10 |
6,25 |
1550 |
11.Nov / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,24 |
|
94,14 |
95,48 |
93,72 |
95,46 |
28426 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,026 |
|
1,025 |
1,025 |
0,962 |
0,984 |
4734 |
11.Nov / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,29 |
|
11,73 |
11,87 |
11,40 |
11,43 |
40873 |
11.Nov / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,005 |
|
2,170 |
2,220 |
2,150 |
2,195 |
14085 |
11.Nov / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,60 |
|
131,90 |
131,90 |
130,40 |
131,30 |
4013 |
11.Nov / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,0735 |
0,0735 |
0,0730 |
0,0730 |
0 |
11.Nov / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,196 |
|
4,826 |
5,080 |
4,798 |
5,055 |
319133 |
11.Nov / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,25 |
|
26,10 |
26,40 |
24,40 |
24,65 |
15245 |
11.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 |
|
-0,0005 |
|
0,0015 |
0,0015 |
0,0015 |
0,0020 |
80000 |
11.Nov / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,03 |
|
12,730 |
12,885 |
12,450 |
12,670 |
140813 |
11.Nov / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,165 |
|
7,805 |
8,115 |
7,805 |
8,115 |
16042 |
11.Nov / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,16 |
|
35,14 |
35,26 |
34,46 |
34,98 |
3652 |
11.Nov / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+0,60 |
|
44,20 |
44,80 |
43,55 |
44,15 |
3665 |
11.Nov / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,034 |
|
0,764 |
0,788 |
0,730 |
0,754 |
5574 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,08 |
|
24,60 |
24,78 |
24,44 |
24,56 |
9992 |
11.Nov / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-3,20 |
|
67,80 |
67,80 |
63,00 |
65,80 |
820 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,92 |
|
25,78 |
26,84 |
25,52 |
26,46 |
21185 |
11.Nov / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,20 |
|
11,05 |
11,15 |
10,80 |
11,15 |
10094 |
11.Nov / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,02 |
|
6,40 |
6,48 |
6,34 |
6,26 |
4755 |
11.Nov / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,08 |
|
2,36 |
2,36 |
2,31 |
2,37 |
408 |
11.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,40 |
|
68,80 |
69,15 |
67,80 |
68,90 |
15975 |
11.Nov / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,78 |
|
68,76 |
69,68 |
68,48 |
69,56 |
85380 |
11.Nov / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,04 |
|
3,300 |
3,385 |
3,300 |
3,400 |
3033 |
11.Nov / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,15 |
|
17,225 |
17,235 |
16,855 |
17,025 |
356711 |
11.Nov / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,45 |
|
51,60 |
52,10 |
49,62 |
49,86 |
7205 |
11.Nov / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,75 |
|
81,15 |
82,75 |
80,05 |
82,80 |
4187 |
11.Nov / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,05 |
|
23,20 |
23,30 |
22,90 |
23,15 |
5234 |
11.Nov / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,70 |
9,70 |
9,25 |
9,25 |
0 |
11.Nov / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,30 |
|
31,70 |
32,00 |
31,40 |
31,70 |
3507 |
11.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 |
|
-0,20 |
|
13,80 |
13,80 |
13,75 |
13,75 |
1091 |
11.Nov / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
+10,30 |
|
12,70 |
23,00 |
12,70 |
23,00 |
0 |
11.Nov / 15:08 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,133 |
0,180 |
0,120 |
0,140 |
32241 |
09.Nov / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,08 |
|
13,40 |
13,40 |
13,22 |
13,32 |
3608 |
11.Nov / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,32 |
|
2,89 |
2,94 |
2,65 |
2,80 |
8045 |
11.Nov / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,605 |
0,615 |
0,585 |
0,585 |
0 |
11.Nov / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,39 |
|
28,31 |
28,48 |
27,36 |
27,73 |
79746 |
11.Nov / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+2,60 |
|
40,70 |
44,30 |
40,50 |
43,40 |
3063 |
11.Nov / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
