| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,40 |
|
26,55 |
26,95 |
26,25 |
26,75 |
14620 |
28.Jan / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,01 |
|
0,645 |
0,645 |
0,600 |
0,620 |
49392 |
28.Jan / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
11,00 |
11,40 |
11,00 |
11,20 |
786 |
28.Jan / 22:26 |
| 3U HOLDING AG |
TRADE |
|
+0,015 |
|
1,22 |
1,31 |
1,21 |
1,23 |
5098 |
28.Jan / 22:26 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,044 |
|
1,712 |
1,736 |
1,652 |
1,706 |
20664 |
28.Jan / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,05 |
|
8,00 |
8,00 |
7,95 |
7,80 |
102 |
28.Jan / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,05 |
|
1,48 |
1,48 |
1,48 |
1,52 |
21 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,10 |
|
84,40 |
85,00 |
83,80 |
84,80 |
840 |
28.Jan / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,50 |
|
146,30 |
147,55 |
144,20 |
145,15 |
41969 |
28.Jan / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,20 |
|
22,10 |
22,20 |
21,70 |
22,00 |
2742 |
28.Jan / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0105 |
0,0105 |
0,0105 |
0,0115 |
850 |
27.Jan / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,295 |
|
21,500 |
21,740 |
19,445 |
19,735 |
354154 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
2,92 |
2,92 |
2,90 |
2,90 |
500 |
28.Jan / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,50 |
|
42,50 |
42,90 |
42,10 |
41,80 |
1243 |
28.Jan / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
9,55 |
9,55 |
9,55 |
9,85 |
325 |
23.Jan / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,40 |
|
22,50 |
22,80 |
22,30 |
22,70 |
3086 |
28.Jan / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,70 |
|
366,00 |
368,90 |
364,60 |
368,50 |
31377 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+2,60 |
|
156,00 |
158,40 |
152,80 |
158,00 |
3172 |
28.Jan / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
-0,85 |
|
40,10 |
40,10 |
38,05 |
38,55 |
9499 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-3,10 |
|
99,60 |
101,00 |
97,40 |
98,30 |
4581 |
28.Jan / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,40 |
|
14,70 |
15,30 |
14,26 |
14,50 |
10991 |
28.Jan / 22:26 |
| AURUBIS AG |
TRADE |
|
+4,60 |
|
157,00 |
163,30 |
155,30 |
161,20 |
15097 |
28.Jan / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-1,02 |
|
30,38 |
30,64 |
28,82 |
29,32 |
33784 |
28.Jan / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
0 |
|
2,12 |
2,24 |
2,12 |
2,14 |
3990 |
28.Jan / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
+0,05 |
|
45,96 |
46,27 |
45,64 |
46,02 |
193604 |
28.Jan / 22:26 |
| BASLER AG O.N. |
TRADE |
|
+0,78 |
|
15,68 |
16,32 |
15,66 |
16,20 |
9863 |
28.Jan / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
0 |
|
8,02 |
8,14 |
7,90 |
8,06 |
6780 |
28.Jan / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,25 |
|
86,85 |
87,30 |
85,35 |
86,85 |
6659 |
28.Jan / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,32 |
|
87,36 |
87,74 |
85,74 |
87,16 |
51098 |
28.Jan / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
-1,495 |
|
46,580 |
46,835 |
44,605 |
44,985 |
536703 |
28.Jan / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
-1,00 |
|
17,20 |
17,50 |
16,00 |
17,00 |
1488 |
28.Jan / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,09 |
|
3,495 |
3,495 |
3,190 |
3,345 |
144171 |
28.Jan / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,02 |
|
44,38 |
44,82 |
43,86 |
44,52 |
10052 |
28.Jan / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,16 |
|
97,18 |
98,02 |
95,40 |
97,64 |
9852 |
28.Jan / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,03 |
|
3,63 |
3,68 |
3,57 |
3,65 |
4677 |
28.Jan / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,14 |
|
19,86 |
19,96 |
19,70 |
19,74 |
640 |
28.Jan / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,09 |
|
2,04 |
2,04 |
1,93 |
1,99 |
871 |
28.Jan / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,60 |
|
44,50 |
44,50 |
43,70 |
44,10 |
2697 |
28.Jan / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,06 |
|
3,05 |
3,05 |
2,93 |
3,00 |
617 |
28.Jan / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
+1,60 |
|
120,40 |
123,60 |
119,90 |
122,40 |
5241 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,015 |
|
3,275 |
3,315 |
3,260 |
3,290 |
40726 |
28.Jan / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,01 |
|
2,31 |
2,45 |
2,31 |
2,35 |
4173 |
28.Jan / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,034 |
|
1,852 |
1,908 |
1,832 |
1,916 |
69824 |
28.Jan / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,97 |
|
49,87 |
50,94 |
49,45 |
50,68 |
13528 |
28.Jan / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
17,00 |
17,60 |
16,75 |
17,00 |
4000 |
28.Jan / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
28.Jan / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,35 |
|
28,95 |
29,45 |
28,65 |
28,80 |
5054 |
28.Jan / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
28.Jan / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,28 |
|
27,70 |
29,22 |
27,04 |
29,04 |
173519 |
28.Jan / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0042 |
|
0,0524 |
0,0524 |
0,0524 |
0,0566 |
100 |
28.Jan / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,03 |
|
4,360 |
4,400 |
4,360 |
4,405 |
765 |
28.Jan / 22:26 |
| CENIT AG O.N. |
TRADE |
|
-0,10 |
|
7,12 |
7,12 |
7,08 |
7,12 |
1210 |
28.Jan / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,20 |
|
101,80 |
101,80 |
100,00 |
101,20 |
661 |
28.Jan / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
+0,016 |
|
0,596 |
0,596 |
0,526 |
0,568 |
27358 |
28.Jan / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,004 |
|
0,0165 |
0,0165 |
0,0165 |
0,0205 |
175 |
28.Jan / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,30 |
|
35,51 |
35,57 |
34,56 |
35,17 |
150743 |
28.Jan / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,28 |
|
67,46 |
68,54 |
66,54 |
66,84 |
16367 |
28.Jan / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,14 |
|
60,64 |
60,64 |
60,60 |
60,76 |
2841 |
28.Jan / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
28.Jan / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,10 |
|
73,30 |
73,30 |
71,10 |
72,95 |
7455 |
28.Jan / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,25 |
|
40,66 |
41,96 |
40,33 |
41,64 |
121154 |
28.Jan / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
29,00 |
29,00 |
28,60 |
29,00 |
36 |
28.Jan / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,47 |
|
26,69 |
26,79 |
25,46 |
26,05 |
52369 |
28.Jan / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,05 |
|
2,41 |
2,41 |
2,32 |
2,31 |
11393 |
28.Jan / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,015 |
|
0,570 |
0,570 |
0,570 |
0,565 |
1500 |
28.Jan / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,70 |
|
36,10 |
36,10 |
35,15 |
35,40 |
4000 |
28.Jan / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,445 |
|
33,565 |
33,660 |
32,235 |
33,120 |
778904 |
28.Jan / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,20 |
|
207,70 |
210,00 |
205,90 |
209,50 |
18745 |
28.Jan / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,18 |
|
18,98 |
19,32 |
18,98 |
19,18 |
1464 |
28.Jan / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,37 |
|
46,93 |
47,00 |
46,12 |
46,38 |
63477 |
28.Jan / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,30 |
|
20,50 |
21,00 |
20,45 |
20,95 |
4132 |
28.Jan / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
+0,07 |
|
10,72 |
10,89 |
10,72 |
10,81 |
161078 |
28.Jan / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,08 |
|
2,08 |
2,28 |
2,02 |
2,10 |
52767 |
28.Jan / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,15 |
8,15 |
8,15 |
8,10 |
350 |
27.Jan / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
-0,40 |
|
47,80 |
47,80 |
47,80 |
48,10 |
440 |
28.Jan / 22:26 |
| HOENLE AG O.N. |
TRADE |
|
+0,04 |
|
9,50 |
9,64 |
9,26 |
9,44 |
3432 |
28.Jan / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,80 |
|
41,82 |
42,19 |
41,06 |
41,17 |
63053 |
28.Jan / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
73,00 |
73,20 |
71,20 |
72,00 |
1820 |
28.Jan / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,30 |
|
90,60 |
91,60 |
89,80 |
90,40 |
3049 |
28.Jan / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,15 |
|
25,60 |
26,00 |
25,40 |
25,55 |
12100 |
28.Jan / 22:26 |
| DT.KONSUM REIT-AG |
TRADE |
|
+0,02 |
|
1,775 |
1,815 |
1,755 |
1,785 |
12070 |
28.Jan / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,016 |
|
4,182 |
4,220 |
4,152 |
4,214 |
113139 |
28.Jan / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
12,70 |
12,70 |
12,40 |
12,40 |
214 |
28.Jan / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,15 |
|
27,09 |
27,30 |
26,55 |
27,23 |
702848 |
28.Jan / 22:26 |
| DUERR AG O.N. |
TRADE |
|
+0,05 |
|
22,90 |
23,40 |
22,55 |
22,95 |
8770 |
28.Jan / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,75 |
|
58,40 |
59,95 |
56,65 |
59,80 |
22655 |
28.Jan / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,225 |
|
17,575 |
17,845 |
17,420 |
17,775 |
200164 |
28.Jan / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,07 |
|
15,57 |
15,74 |
15,44 |
15,66 |
11540 |
28.Jan / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,70 |
|
11,90 |
11,90 |
11,30 |
11,50 |
25 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,40 |
|
21,40 |
21,40 |
20,60 |
20,60 |
0 |
28.Jan / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+4,20 |
|
109,60 |
114,40 |
109,60 |
113,40 |
3021 |
28.Jan / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,025 |
|
4,255 |
4,295 |
4,255 |
4,300 |
3783 |
28.Jan / 22:26 |
| ELUMEO SE |
TRADE |
|
+0,14 |
|
2,06 |
2,34 |
2,06 |
2,18 |
5 |
28.Jan / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,02 |
|
1,715 |
1,715 |
1,660 |
1,685 |
3326 |
28.Jan / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,80 |
|
69,40 |
69,40 |
69,20 |
69,40 |
214 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,25 |
|
39,15 |
39,25 |
38,30 |
38,85 |
7658 |
28.Jan / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,04 |
|
13,00 |
13,09 |
12,81 |
12,97 |
131268 |
28.Jan / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,236 |
|
6,198 |
6,498 |
6,132 |
6,460 |
377539 |
28.Jan / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,04 |
|
3,50 |
3,50 |
3,50 |
3,50 |
0 |
28.Jan / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
11,80 |
11,80 |
11,80 |
11,50 |
1 |
28.Jan / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,20 |
|
41,55 |
41,70 |
40,45 |
41,55 |
17309 |
28.Jan / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,80 |
|
54,20 |
54,20 |
53,40 |
54,40 |
370 |
28.Jan / 22:26 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,10 |
|
40,48 |
40,64 |
40,04 |
40,24 |
11227 |
28.Jan / 22:26 |
| FORIS AG |
TRADE |
|
0 |
|
3,08 |
3,08 |
3,08 |
3,20 |
1 |
26.Jan / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
15,05 |
15,40 |
15,05 |
15,10 |
8822 |
28.Jan / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-4,80 |
|
95,90 |
97,50 |
87,90 |
91,10 |
13346 |
28.Jan / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,35 |
|
76,75 |
76,75 |
75,30 |
76,35 |
681 |
28.Jan / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,18 |
|
29,88 |
30,20 |
29,56 |
30,06 |
94270 |
28.Jan / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,09 |
|
37,28 |
37,49 |
37,01 |
37,32 |
17323 |
28.Jan / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-1,70 |
|
49,64 |
49,79 |
47,59 |
47,89 |
52461 |
28.Jan / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
-2,25 |
|
9,90 |
16,40 |
7,50 |
8,15 |
69650 |
28.Jan / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,60 |
|
30,75 |
30,90 |
29,95 |
30,15 |
9927 |
28.Jan / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,78 |
|
38,46 |
38,46 |
37,36 |
37,64 |
27514 |
28.Jan / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,052 |
|
0,364 |
0,452 |
0,360 |
0,409 |
389 |
28.Jan / 22:26 |
| GEA GROUP AG |
TRADE |
|
-0,60 |
|
60,70 |
60,70 |
58,25 |
59,65 |
9800 |
28.Jan / 22:26 |
| GELSENWASSER AG |
STG |
|
0 |
|
530 |
530 |
530 |
530 |
0 |
28.Jan / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,32 |
|
26,36 |
26,98 |
25,84 |
26,70 |
21970 |
28.Jan / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
+1,30 |
|
14,40 |
16,60 |
14,40 |
15,85 |
19204 |
28.Jan / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,25 |
|
21,30 |
21,30 |
20,70 |
21,05 |
15233 |
28.Jan / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
-0,0054 |
|
0,0222 |
0,0286 |
0,0202 |
0,0244 |
50975 |
28.Jan / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
6,05 |
6,10 |
6,05 |
6,10 |
2385 |
28.Jan / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,10 |
|
15,30 |
15,30 |
15,08 |
15,14 |
19479 |
28.Jan / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,13 |
|
4,15 |
4,30 |
4,12 |
4,29 |
32113 |
28.Jan / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,035 |
|
4,605 |
4,695 |
4,605 |
4,695 |
79159 |
28.Jan / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
22,70 |
22,70 |
22,70 |
22,90 |
170 |
28.Jan / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,60 |
|
237,80 |
238,20 |
234,40 |
235,80 |
14631 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,50 |
|
117,60 |
120,50 |
116,60 |
119,10 |
5179 |
28.Jan / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
20,30 |
20,30 |
19,95 |
20,20 |
732 |
28.Jan / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
-18,00 |
|
220 |
220 |
202 |
202 |
19 |
28.Jan / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-4,60 |
|
239,90 |
239,90 |
229,50 |
234,60 |
32249 |
28.Jan / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,12 |
|
3,00 |
3,00 |
2,76 |
2,83 |
12003 |
28.Jan / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,02 |
|
1,900 |
1,928 |
1,882 |
1,916 |
197159 |
28.Jan / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
80,20 |
80,50 |
80,20 |
81,00 |
252 |
27.Jan / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,118 |
|
5,728 |
5,814 |
5,632 |
5,728 |
143142 |
28.Jan / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,55 |
|
67,50 |
68,05 |
67,40 |
68,00 |
1759 |
28.Jan / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,06 |
|
71,66 |
72,26 |
71,30 |
71,74 |
10103 |
28.Jan / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,05 |
|
86,95 |
88,95 |
85,70 |
86,75 |
51068 |
28.Jan / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,07 |
|
1,51 |
1,59 |
1,48 |
1,54 |
12 |
28.Jan / 22:26 |
| HOCHTIEF AG |
TRADE |
|
-10,40 |
|
363,80 |
364,00 |
348,20 |
349,60 |
8660 |
28.Jan / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,80 |
|
82,20 |
82,60 |
81,80 |
82,20 |
765 |
28.Jan / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,15 |
|
34,53 |
34,70 |
34,13 |
34,56 |
5997 |
28.Jan / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,20 |
|
102,60 |
103,80 |
100,20 |
101,20 |
3328 |
28.Jan / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
+0,05 |
|
31,90 |
32,10 |
31,80 |
31,95 |
8814 |
28.Jan / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,50 |
6,50 |
6,50 |
6,65 |
220 |
20.Jan / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,095 |
|
43,09 |
45,50 |
43,02 |
43,47 |
620499 |
28.Jan / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,80 |
|
48,30 |
48,30 |
47,20 |
47,20 |
3216 |
28.Jan / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,24 |
|
8,64 |
8,73 |
8,36 |
8,64 |
1752 |
28.Jan / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,03 |
|
1,35 |
1,38 |
1,31 |
1,34 |
4838 |
28.Jan / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,046 |
|
0,411 |
0,411 |
0,411 |
0,457 |
30 |
28.Jan / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,18 |
|
2,15 |
2,41 |
2,15 |
2,32 |
770 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,50 |
|
28,15 |
29,80 |
27,90 |
29,70 |
88448 |
28.Jan / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,20 |
|
20,90 |
21,40 |
20,70 |
21,20 |
6316 |
28.Jan / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,94 |
|
22,70 |
25,90 |
22,66 |
24,18 |
305417 |
28.Jan / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,00 |
|
62,20 |
64,40 |
61,60 |
63,80 |
4274 |
28.Jan / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,04 |
|
36,72 |
37,20 |
36,36 |
36,64 |
7920 |
28.Jan / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
+0,05 |
|
13,86 |
14,19 |
13,71 |
13,95 |
79774 |
28.Jan / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
-0,09 |
|
1,79 |
1,89 |
1,77 |
1,83 |
3919 |
28.Jan / 22:26 |
| |
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 |
28.Jan / 07:53 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,84 |
1,84 |
1,83 |
1,79 |
5600 |
28.Jan / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,60 |
|
62,45 |
63,40 |
62,15 |
62,85 |
5636 |
28.Jan / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,20 |
3,20 |
3,20 |
3,24 |
350 |
27.Jan / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
11,00 |
11,06 |
11,00 |
11,04 |
74264 |
28.Jan / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,04 |
|
12,98 |
13,26 |
12,90 |
12,96 |
2004 |
28.Jan / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,20 |
|
97,45 |
100,50 |
97,45 |
99,30 |
4016 |
28.Jan / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,12 |
|
9,95 |
10,04 |
9,75 |
9,87 |
5292 |
28.Jan / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
-0,01 |
|
0,530 |
0,550 |
0,522 |
0,548 |
22964 |
28.Jan / 22:26 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
142,60 |
142,80 |
140,60 |
141,60 |
3291 |
28.Jan / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+10,00 |
|
1010 |
1040 |
1000 |
1030 |
136 |
28.Jan / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+10,00 |
|
1080 |
1115 |
1065 |
1100 |
488 |
28.Jan / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,20 |
|
74,50 |
75,80 |
74,20 |
75,50 |
4571 |
28.Jan / 22:26 |
| LANXESS AG |
TRADE |
|
-0,04 |
|
17,66 |
17,89 |
17,51 |
17,66 |
29042 |
28.Jan / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,50 |
|
60,20 |
61,45 |
59,35 |
61,15 |
10465 |
28.Jan / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,15 |
|
15,55 |
15,55 |
15,15 |
15,45 |
3341 |
28.Jan / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,026 |
|
0,264 |
0,300 |
0,264 |
0,290 |
20000 |
28.Jan / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,25 |
|
7,17 |
7,65 |
7,17 |
7,56 |
64591 |
28.Jan / 22:26 |
| LS TELCOM AG |
TRADE |
|
-0,06 |
|
3,80 |
3,80 |
3,74 |
3,76 |
1860 |
28.Jan / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,20 |
|
14,50 |
15,10 |
14,50 |
14,70 |
81 |
28.Jan / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,074 |
|
8,712 |
8,748 |
8,570 |
8,676 |
323366 |
28.Jan / 22:26 |
| MAINOVA AG O.N. |
STG |
|
-2,00 |
|
368 |
368 |
368 |
368 |
0 |
28.Jan / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,50 |
|
169,50 |
169,50 |
161,50 |
168,50 |
808 |
28.Jan / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
+0,25 |
|
13,95 |
13,95 |
13,55 |
13,65 |
2905 |
28.Jan / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
1,05 |
1,05 |
0,97 |
1,01 |
2973 |
27.Jan / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,01 |
|
4,39 |
4,59 |
4,26 |
4,53 |
808 |
28.Jan / 22:26 |
| MBB SE O.N. |
TRADE |
|
-5,00 |
|
215,50 |
215,50 |
210,50 |
211,00 |
998 |
28.Jan / 22:26 |
| MEDICLIN AG |
TRADE |
|
+0,08 |
|
4,02 |
4,02 |
4,02 |
3,96 |
13 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,68 |
|
16,56 |
16,56 |
15,80 |
16,06 |
8588 |
28.Jan / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,02 |
|
57,19 |
57,87 |
56,22 |
57,27 |
122722 |
28.Jan / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
-0,80 |
|
127,85 |
128,55 |
125,40 |
126,50 |
7172 |
28.Jan / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
-0,12 |
|
3,36 |
3,50 |
3,26 |
3,26 |
0 |
28.Jan / 21:55 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
25,60 |
25,60 |
25,60 |
25,60 |
1 |
20.Jan / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,065 |
|
1,295 |
1,375 |
1,275 |
1,325 |
50823 |
28.Jan / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
+0,07 |
|
7,20 |
7,40 |
7,20 |
7,36 |
12818 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-10,80 |
|
381,90 |
382,30 |
366,30 |
371,40 |
6848 |
28.Jan / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
5,15 |
5,15 |
5,15 |
5,10 |
2 |
27.Jan / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,40 |
|
512,20 |
512,80 |
504,60 |
508,20 |
35483 |
28.Jan / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,75 |
|
32,80 |
33,95 |
32,80 |
33,70 |
40511 |
28.Jan / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,50 |
|
31,50 |
31,50 |
30,80 |
30,90 |
1120 |
28.Jan / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
0 |
|
73,85 |
73,95 |
72,10 |
73,45 |
1303 |
28.Jan / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
0 |
|
77,15 |
77,70 |
76,10 |
76,70 |
15134 |
28.Jan / 22:26 |
| |
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 |
|
+0,04 |
|
4,00 |
4,00 |
4,00 |
3,94 |
350 |
28.Jan / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,01 |
|
1,555 |
1,665 |
1,555 |
1,590 |
1976 |
28.Jan / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,02 |
|
34,38 |
34,74 |
34,06 |
34,26 |
93667 |
28.Jan / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
-1,20 |
|
18,00 |
18,10 |
18,00 |
18,10 |
0 |
28.Jan / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,12 |
|
15,40 |
15,46 |
15,20 |
15,30 |
2825 |
28.Jan / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-70,00 |
|
332 |
332 |
236 |
253 |
72148 |
28.Jan / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,25 |
|
5,65 |
6,25 |
5,65 |
6,00 |
231 |
28.Jan / 22:26 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
21,20 |
21,20 |
21,20 |
21,20 |
0 |
28.Jan / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,006 |
|
0,0126 |
0,0126 |
0,0126 |
0,0162 |
319 |
28.Jan / 22:26 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
1,90 |
2,00 |
1,90 |
1,90 |
111 |
28.Jan / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,145 |
|
1,915 |
1,995 |
1,740 |
1,900 |
15102 |
28.Jan / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,30 |
|
8,55 |
8,87 |
8,45 |
8,81 |
8813 |
28.Jan / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
+0,12 |
|
0,61 |
0,74 |
0,61 |
0,73 |
0 |
28.Jan / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,20 |
|
164,40 |
164,80 |
162,80 |
164,00 |
302 |
28.Jan / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,02 |
|
2,76 |
2,88 |
2,76 |
2,79 |
1663 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,655 |
0,655 |
0,620 |
0,645 |
0 |
28.Jan / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,74 |
1,79 |
0 |
28.Jan / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,02 |
|
9,92 |
10,16 |
9,82 |
10,08 |
17010 |
28.Jan / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,06 |
|
36,36 |
36,56 |
36,00 |
36,34 |
36376 |
28.Jan / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,06 |
|
8,50 |
8,56 |
8,50 |
8,52 |
23972 |
28.Jan / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,077 |
|
5,005 |
5,075 |
4,958 |
5,010 |
35559 |
28.Jan / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,00 |
45,10 |
45,00 |
45,30 |
41 |
28.Jan / 22:26 |
| PUMA SE |
TRADE |
|
+0,16 |
|
23,62 |
24,25 |
23,29 |
23,53 |
636705 |
28.Jan / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,00 |
|
28,92 |
29,80 |
27,48 |
27,56 |
15968 |
28.Jan / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
27,00 |
27,20 |
26,00 |
26,80 |
637 |
28.Jan / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,01 |
|
0,732 |
0,750 |
0,732 |
0,754 |
96623 |
28.Jan / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,30 |
|
14,90 |
15,00 |
14,40 |
14,60 |
3929 |
28.Jan / 22:26 |
| RATIONAL AG |
TRADE |
|
-17,50 |
|
682,00 |
684,00 |
656,00 |
663,50 |
267 |
28.Jan / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
0,955 |
0,955 |
0,955 |
0,960 |
500 |
27.Jan / 22:26 |
| RHEINMETALL AG |
TRADE |
|
-2,00 |
|
1851,00 |
1859,50 |
1820,00 |
1844,50 |
33317 |
28.Jan / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
13,00 |
13,20 |
13,00 |
13,10 |
2745 |
28.Jan / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,86 |
3,06 |
2,84 |
2,92 |
10813 |
28.Jan / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,16 |
|
52,82 |
53,34 |
52,42 |
52,94 |
90674 |
28.Jan / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,08 |
|
17,08 |
17,26 |
17,08 |
17,12 |
14065 |
28.Jan / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,10 |
|
46,96 |
47,72 |
45,78 |
47,10 |
16942 |
28.Jan / 22:26 |
| SAP SE O.N. |
TRADE |
|
+2,98 |
|
195,54 |
198,88 |
194,32 |
197,56 |
79735 |
28.Jan / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
-6,20 |
|
200,00 |
200,50 |
189,00 |
193,20 |
908 |
28.Jan / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,30 |
|
258,00 |
261,80 |
242,30 |
249,50 |
8759 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,40 |
14,50 |
14,30 |
14,50 |
4090 |
28.Jan / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,22 |
|
14,74 |
14,74 |
14,42 |
14,46 |
15025 |
28.Jan / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,15 |
|
5,65 |
5,80 |
5,55 |
5,70 |
639 |
28.Jan / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,30 |
|
85,85 |
86,25 |
84,70 |
85,75 |
714 |
28.Jan / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-4,00 |
|
218,50 |
220,00 |
210,50 |
214,50 |
2652 |
28.Jan / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,40 |
|
19,15 |
19,15 |
18,55 |
18,55 |
4573 |
28.Jan / 22:26 |
| SFC ENERGY AG |
TRADE |
|
-0,08 |
|
14,58 |
14,74 |
14,20 |
14,34 |
29258 |
28.Jan / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
0 |
|
4,085 |
4,135 |
3,985 |
4,040 |
145387 |
28.Jan / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,40 |
|
253,60 |
255,50 |
250,05 |
251,25 |
34914 |
28.Jan / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,35 |
|
143,20 |
148,00 |
141,20 |
143,70 |
290179 |
28.Jan / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,68 |
|
43,02 |
43,37 |
42,22 |
42,50 |
85384 |
28.Jan / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,20 |
|
54,85 |
56,70 |
54,85 |
55,85 |
21939 |
28.Jan / 22:26 |
| SIMONA AG O.N. |
STG |
|
0 |
|
50 |
50 |
50 |
50 |
0 |
28.Jan / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,035 |
|
1,855 |
1,875 |
1,780 |
1,825 |
6697 |
28.Jan / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
28.Jan / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,60 |
|
68,35 |
68,45 |
67,35 |
67,95 |
10551 |
28.Jan / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,30 |
|
54,30 |
54,40 |
53,70 |
54,00 |
8366 |
28.Jan / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,26 |
|
38,52 |
38,84 |
37,20 |
38,02 |
15631 |
28.Jan / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,20 |
|
82,80 |
82,80 |
82,00 |
82,00 |
120 |
28.Jan / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
+0,04 |
|
2,88 |
2,92 |
2,70 |
2,82 |
3261 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
+0,0005 |
|
0,0030 |
0,0040 |
0,0030 |
0,0045 |
52500 |
28.Jan / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,06 |
|
18,62 |
18,90 |
18,48 |
18,64 |
11354 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,60 |
|
116,60 |
119,60 |
116,60 |
118,60 |
162 |
28.Jan / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,25 |
|
22,60 |
23,10 |
22,60 |
22,70 |
344 |
28.Jan / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,05 |
|
34,50 |
34,65 |
33,75 |
34,35 |
18699 |
28.Jan / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
-0,12 |
|
3,12 |
3,32 |
3,10 |
3,20 |
215 |
28.Jan / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,40 |
|
9,53 |
10,09 |
9,52 |
9,94 |
125052 |
28.Jan / 22:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,02 |
|
51,60 |
54,70 |
49,02 |
49,54 |
62801 |
28.Jan / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,65 |
|
12,45 |
13,80 |
12,45 |
13,00 |
3849 |
28.Jan / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,18 |
|
72,54 |
73,02 |
71,30 |
72,70 |
15854 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,025 |
|
1,540 |
1,545 |
1,505 |
1,530 |
15840 |
28.Jan / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,07 |
|
14,15 |
14,37 |
14,10 |
14,30 |
14743 |
28.Jan / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
+0,055 |
|
3,680 |
3,755 |
3,665 |
3,710 |
13820 |
28.Jan / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
-0,70 |
|
104,40 |
105,10 |
103,50 |
104,20 |
3303 |
28.Jan / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,25 |
0,25 |
0,25 |
0,25 |
0 |
28.Jan / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,055 |
|
5,610 |
5,735 |
5,590 |
5,685 |
212174 |
28.Jan / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,30 |
|
33,80 |
34,70 |
33,50 |
33,60 |
5774 |
28.Jan / 22:26 |
| 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 |
|
0,0045 |
0,0045 |
0,0040 |
0,0045 |
55221 |
28.Jan / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,21 |
|
11,010 |
11,360 |
11,010 |
11,265 |
331618 |
28.Jan / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,10 |
|
9,035 |
9,200 |
8,990 |
9,160 |
25902 |
28.Jan / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+1,20 |
|
31,72 |
32,84 |
31,56 |
32,66 |
25292 |
28.Jan / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,03 |
|
0,188 |
0,240 |
0,180 |
0,208 |
29987 |
28.Jan / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,15 |
|
37,95 |
38,35 |
37,15 |
37,60 |
3878 |
28.Jan / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
-0,06 |
|
1,28 |
1,30 |
1,19 |
1,24 |
63 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,70 |
|
28,26 |
29,10 |
27,90 |
29,16 |
8996 |
28.Jan / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,50 |
|
73,50 |
74,50 |
71,50 |
71,50 |
1126 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,08 |
|
25,12 |
25,76 |
25,00 |
25,34 |
25454 |
28.Jan / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,10 |
|
17,50 |
17,50 |
16,95 |
17,10 |
11020 |
28.Jan / 22:26 |
| VISCOM SE O.N. |
TRADE |
|
+0,26 |
|
4,24 |
4,46 |
4,12 |
4,24 |
3399 |
28.Jan / 22:26 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
5,10 |
5,35 |
5,10 |
5,30 |
5154 |
28.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,30 |
|
102,80 |
103,40 |
101,20 |
103,10 |
4622 |
28.Jan / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,35 |
|
102,80 |
103,55 |
101,40 |
103,05 |
43103 |
28.Jan / 22:26 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,17 |
|
4,99 |
4,99 |
4,66 |
4,90 |
4148 |
28.Jan / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,38 |
|
24,10 |
24,50 |
23,93 |
24,42 |
239624 |
28.Jan / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,50 |
|
80,10 |
82,20 |
80,10 |
81,40 |
1971 |
28.Jan / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,85 |
|
69,00 |
74,40 |
67,60 |
68,95 |
48357 |
28.Jan / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,10 |
|
20,15 |
20,50 |
20,00 |
20,20 |
12312 |
28.Jan / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,05 |
|
8,20 |
8,20 |
8,15 |
8,20 |
0 |
28.Jan / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,80 |
|
48,70 |
48,80 |
48,20 |
48,40 |
1303 |
28.Jan / 22:26 |
| |
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 |
|
-0,70 |
|
14,50 |
14,60 |
13,75 |
13,85 |
5742 |
28.Jan / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
+2,60 |
|
21,20 |
26,00 |
21,20 |
26,00 |
360 |
28.Jan / 11:35 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,022 |
|
0,406 |
0,406 |
0,403 |
0,416 |
5432 |
28.Jan / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,16 |
|
15,04 |
15,24 |
14,98 |
15,14 |
10814 |
28.Jan / 22:26 |
| YOC AG O.N. |
TRADE |
|
-0,14 |
|
9,90 |
9,92 |
9,86 |
10,00 |
88 |
28.Jan / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,870 |
0,915 |
0,805 |
0,855 |
0 |
28.Jan / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,18 |
|
24,10 |
24,25 |
23,81 |
24,09 |
96213 |
28.Jan / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
0 |
|
49,20 |
49,20 |
49,10 |
49,90 |
187 |
28.Jan / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
