| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
24,40 |
24,85 |
24,10 |
24,15 |
12239 |
17.Apr / 00:00 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
0 |
|
0,62 |
0,75 |
0,62 |
0,65 |
71843 |
17.Apr / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
9,38 |
9,74 |
9,22 |
9,48 |
827 |
17.Apr / 00:00 |
| 3U HOLDING AG |
TRADE |
|
0 |
|
1,095 |
1,175 |
1,065 |
1,155 |
21474 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,845 |
1,880 |
1,820 |
1,865 |
44310 |
17.Apr / 00:00 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,40 |
7,75 |
7,40 |
7,60 |
975 |
17.Apr / 00:00 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
1,65 |
1,75 |
1,63 |
1,70 |
29313 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
0 |
|
61,20 |
62,90 |
61,20 |
61,90 |
3395 |
17.Apr / 00:00 |
| ADIDAS AG NA O.N. |
TRADE |
|
0 |
|
142,95 |
148,00 |
141,50 |
146,30 |
52067 |
17.Apr / 00:00 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,90 |
23,00 |
22,80 |
22,90 |
1483 |
17.Apr / 00:00 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,007 |
0,007 |
0,007 |
0,010 |
6000 |
17.Apr / 00:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
0 |
|
40,89 |
45,00 |
40,82 |
44,35 |
336797 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
2,82 |
2,82 |
2,82 |
2,90 |
11 |
17.Apr / 00:00 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
35,00 |
35,80 |
35,00 |
36,30 |
303 |
17.Apr / 00:00 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
9,50 |
9,50 |
9,50 |
9,85 |
200 |
17.Apr / 00:00 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
18,30 |
18,90 |
18,30 |
18,40 |
3176 |
17.Apr / 00:00 |
| ALLIANZ SE NA O.N. |
TRADE |
|
0 |
|
386,00 |
391,20 |
385,40 |
389,90 |
64017 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
180,10 |
186,80 |
179,10 |
179,30 |
2757 |
17.Apr / 00:00 |
| AMADEUS FIRE AG |
TRADE |
|
0 |
|
25,55 |
25,75 |
24,65 |
25,25 |
2481 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
0 |
|
79,10 |
83,50 |
78,60 |
82,70 |
6257 |
17.Apr / 00:00 |
| AUMANN AG INH O.N. |
TRADE |
|
0 |
|
12,85 |
13,20 |
12,70 |
12,85 |
691 |
17.Apr / 00:00 |
| AURUBIS AG |
TRADE |
|
0 |
|
186,80 |
191,40 |
182,00 |
189,00 |
12158 |
17.Apr / 00:00 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
0 |
|
20,24 |
21,56 |
20,02 |
20,92 |
85183 |
17.Apr / 00:00 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
0 |
|
1,845 |
1,875 |
1,725 |
1,905 |
2817 |
17.Apr / 00:00 |
| BASF SE NA O.N. |
TRADE |
|
0 |
|
53,39 |
53,65 |
52,34 |
52,81 |
181166 |
17.Apr / 00:00 |
| BASLER AG O.N. |
TRADE |
|
0 |
|
18,16 |
18,90 |
17,42 |
18,70 |
25626 |
17.Apr / 00:00 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
0 |
|
6,80 |
7,00 |
6,66 |
6,84 |
3134 |
17.Apr / 00:00 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
80,85 |
83,95 |
80,80 |
83,15 |
7439 |
17.Apr / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
0 |
|
80,98 |
84,36 |
80,82 |
83,74 |
67574 |
17.Apr / 00:00 |
| BAYER AG NA O.N. |
TRADE |
|
0 |
|
40,41 |
41,35 |
39,92 |
40,96 |
134439 |
17.Apr / 00:00 |
| BAYWA AG NA O.N. |
TRADE |
|
0 |
|
14,05 |
14,50 |
12,85 |
14,50 |
4701 |
17.Apr / 00:00 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
0 |
|
2,770 |
2,835 |
2,735 |
2,805 |
45932 |
17.Apr / 00:00 |
| BECHTLE AG O.N. |
TRADE |
|
0 |
|
30,82 |
32,20 |
30,52 |
31,52 |
56083 |
17.Apr / 00:00 |
| BEIERSDORF AG O.N. |
TRADE |
|
0 |
|
76,78 |
79,18 |
76,52 |
78,74 |
31698 |
17.Apr / 00:00 |
| BERENTZEN-GRP.AG |
TRADE |
|
0 |
|
3,54 |
3,54 |
3,41 |
3,46 |
6781 |
17.Apr / 00:00 |
| BERTRANDT AG O.N. |
TRADE |
|
0 |
|
15,90 |
16,15 |
15,05 |
16,00 |
4375 |
17.Apr / 00:00 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
0 |
|
2,49 |
2,63 |
2,46 |
2,56 |
9836 |
17.Apr / 00:00 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
50,40 |
51,20 |
49,70 |
50,00 |
8929 |
17.Apr / 00:00 |
| BIKE24 HLDG O.N. |
TRADE |
|
0 |
|
3,02 |
3,02 |
2,93 |
2,97 |
678 |
17.Apr / 00:00 |
| BILFINGER SE O.N. |
TRADE |
|
0 |
|
108,10 |
112,20 |
106,60 |
111,50 |
6014 |
17.Apr / 00:00 |
| |
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 |
|
3,315 |
3,365 |
3,315 |
3,330 |
60330 |
17.Apr / 00:00 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
0 |
|
2,43 |
2,52 |
2,36 |
2,47 |
11954 |
17.Apr / 00:00 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
0 |
|
1,360 |
1,395 |
1,300 |
1,365 |
44627 |
17.Apr / 00:00 |
| BRENNTAG SE NA O.N. |
TRADE |
|
0 |
|
60,06 |
60,74 |
58,74 |
59,16 |
9001 |
17.Apr / 00:00 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
16,35 |
17,15 |
16,35 |
17,05 |
795 |
17.Apr / 00:00 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
17.Apr / 00:00 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
26,25 |
27,25 |
26,10 |
26,55 |
7726 |
17.Apr / 00:00 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
22,40 |
22,40 |
22,40 |
22,40 |
0 |
17.Apr / 00:00 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
0 |
|
27,90 |
28,34 |
27,52 |
27,74 |
45212 |
17.Apr / 00:00 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0,0575 |
0,0575 |
0,0575 |
0,0635 |
58 |
17.Apr / 00:00 |
| CECONOMY AG INH O.N. |
TRADE |
|
0 |
|
4,210 |
4,235 |
4,210 |
4,200 |
770 |
17.Apr / 00:00 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
6,78 |
6,96 |
6,68 |
6,74 |
3441 |
17.Apr / 00:00 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
99,00 |
100,40 |
98,70 |
99,60 |
2250 |
17.Apr / 00:00 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0,4605 |
0,4995 |
0,4605 |
0,4820 |
9831 |
17.Apr / 00:00 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0195 |
0,0200 |
0,0145 |
0,0170 |
45011 |
17.Apr / 00:00 |
| COMMERZBANK AG |
TRADE |
|
0 |
|
34,75 |
36,10 |
34,66 |
35,89 |
337700 |
17.Apr / 00:00 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
0 |
|
64,06 |
68,20 |
63,82 |
67,26 |
33018 |
17.Apr / 00:00 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,60 |
59,80 |
59,50 |
59,70 |
12026 |
17.Apr / 00:00 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
0 |
|
58,35 |
60,90 |
58,10 |
59,85 |
49540 |
17.Apr / 00:00 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
0 |
|
42,22 |
44,15 |
42,22 |
43,51 |
53482 |
17.Apr / 00:00 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,00 |
29,00 |
27,00 |
28,80 |
3052 |
17.Apr / 00:00 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
0 |
|
20,00 |
21,80 |
20,00 |
21,04 |
475088 |
17.Apr / 00:00 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,66 |
2,66 |
2,54 |
2,62 |
4614 |
17.Apr / 00:00 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,476 |
0,476 |
0,434 |
0,460 |
2120 |
17.Apr / 00:00 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
0 |
|
45,60 |
46,20 |
45,45 |
46,20 |
2425 |
17.Apr / 00:00 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
0 |
|
28,075 |
29,010 |
27,720 |
28,600 |
569457 |
17.Apr / 00:00 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
0 |
|
259,80 |
267,10 |
259,40 |
260,50 |
18758 |
17.Apr / 00:00 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
0 |
|
20,15 |
20,15 |
19,94 |
20,05 |
3356 |
17.Apr / 00:00 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
0 |
|
48,59 |
50,26 |
48,41 |
49,84 |
78923 |
17.Apr / 00:00 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
20,45 |
21,00 |
20,45 |
20,85 |
10544 |
17.Apr / 00:00 |
| DEUTZ AG O.N. |
TRADE |
|
0 |
|
10,14 |
10,64 |
10,03 |
10,46 |
338023 |
17.Apr / 00:00 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
0 |
|
1,745 |
1,835 |
1,705 |
1,740 |
9623 |
17.Apr / 00:00 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,45 |
8,45 |
8,45 |
8,60 |
122 |
17.Apr / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
48,20 |
48,30 |
48,10 |
48,20 |
838 |
17.Apr / 00:00 |
| HOENLE AG O.N. |
TRADE |
|
0 |
|
9,12 |
9,52 |
9,12 |
9,26 |
4562 |
17.Apr / 00:00 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
0 |
|
42,07 |
43,70 |
41,91 |
42,85 |
39678 |
17.Apr / 00:00 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
0 |
|
76,80 |
77,20 |
74,20 |
77,20 |
1734 |
17.Apr / 00:00 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
0 |
|
97,60 |
99,00 |
96,40 |
98,50 |
2509 |
17.Apr / 00:00 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
25,30 |
25,80 |
25,30 |
25,50 |
8166 |
17.Apr / 00:00 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
0 |
|
1,65 |
1,65 |
1,65 |
1,70 |
80 |
17.Apr / 00:00 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
0 |
|
3,458 |
3,498 |
3,344 |
3,404 |
219587 |
17.Apr / 00:00 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
11,20 |
11,40 |
10,30 |
10,60 |
1589 |
17.Apr / 00:00 |
| DT.TELEKOM AG NA |
TRADE |
|
0 |
|
29,13 |
29,60 |
28,97 |
29,45 |
692502 |
17.Apr / 00:00 |
| DUERR AG O.N. |
TRADE |
|
0 |
|
21,95 |
22,65 |
21,90 |
22,45 |
16695 |
17.Apr / 00:00 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
0 |
|
57,95 |
60,20 |
57,55 |
59,70 |
27057 |
17.Apr / 00:00 |
| E.ON SE NA O.N. |
TRADE |
|
0 |
|
19,250 |
19,275 |
18,685 |
18,890 |
386852 |
17.Apr / 00:00 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
0 |
|
15,33 |
15,80 |
15,33 |
15,69 |
20259 |
17.Apr / 00:00 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
7,40 |
7,95 |
7,40 |
7,90 |
1548 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14,50 |
14,80 |
14,50 |
14,80 |
0 |
17.Apr / 00:00 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
0 |
|
171,80 |
177,00 |
169,20 |
171,80 |
3943 |
17.Apr / 00:00 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
0 |
|
5,67 |
5,87 |
5,57 |
5,70 |
56931 |
17.Apr / 00:00 |
| ELUMEO SE |
TRADE |
|
0 |
|
1,98 |
1,98 |
1,83 |
1,85 |
130 |
17.Apr / 00:00 |
| ENAPTER AG INH O.N. |
TRADE |
|
0 |
|
1,30 |
1,30 |
1,22 |
1,24 |
26363 |
17.Apr / 00:00 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
69,60 |
69,80 |
68,60 |
69,40 |
104 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
0 |
|
41,70 |
41,95 |
38,45 |
39,75 |
23312 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
0 |
|
17,18 |
17,37 |
16,87 |
17,02 |
94625 |
17.Apr / 00:00 |
| EVOTEC SE INH O.N. |
TRADE |
|
0 |
|
5,605 |
5,750 |
5,350 |
5,520 |
413252 |
17.Apr / 00:00 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,90 |
2,92 |
2,90 |
2,90 |
0 |
17.Apr / 00:00 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
12,20 |
12,20 |
11,60 |
11,70 |
141 |
17.Apr / 00:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
0 |
|
47,00 |
47,95 |
46,70 |
46,95 |
10525 |
17.Apr / 00:00 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
53,50 |
53,50 |
53,50 |
54,00 |
115 |
17.Apr / 00:00 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
0 |
|
37,08 |
39,18 |
36,94 |
38,58 |
25239 |
17.Apr / 00:00 |
| FORIS AG |
TRADE |
|
0 |
|
3,06 |
3,18 |
3,06 |
3,12 |
351 |
17.Apr / 00:00 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
10,95 |
10,95 |
10,80 |
11,00 |
3000 |
17.Apr / 00:00 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
0 |
|
80,15 |
82,10 |
80,00 |
81,65 |
4668 |
17.Apr / 00:00 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
0 |
|
73,05 |
78,20 |
72,25 |
78,00 |
9716 |
17.Apr / 00:00 |
| FREENET AG NA O.N. |
TRADE |
|
0 |
|
27,48 |
27,64 |
27,18 |
27,56 |
165023 |
17.Apr / 00:00 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
0 |
|
39,04 |
39,80 |
38,69 |
39,81 |
33298 |
17.Apr / 00:00 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
44,32 |
44,82 |
43,77 |
44,55 |
47137 |
17.Apr / 00:00 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
4,82 |
5,25 |
4,82 |
5,05 |
74 |
17.Apr / 00:00 |
| FUCHS SE NA ST O.N. |
TRADE |
|
0 |
|
31,50 |
32,30 |
31,25 |
32,20 |
22520 |
17.Apr / 00:00 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
0 |
|
38,00 |
38,80 |
37,96 |
38,58 |
9815 |
17.Apr / 00:00 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,348 |
0,391 |
0,335 |
0,363 |
120 |
17.Apr / 00:00 |
| GEA GROUP AG |
TRADE |
|
0 |
|
61,40 |
63,05 |
61,05 |
62,85 |
1689 |
17.Apr / 00:00 |
| GELSENWASSER AG |
STG |
|
0 |
|
550 |
550 |
540 |
540 |
4 |
17.Apr / 00:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
0 |
|
20,94 |
21,96 |
19,75 |
21,42 |
109338 |
17.Apr / 00:00 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
15,30 |
15,30 |
14,90 |
15,00 |
1718 |
17.Apr / 00:00 |
| GFT TECHNOLOGIES SE |
TRADE |
|
0 |
|
19,32 |
19,88 |
19,08 |
19,44 |
20503 |
17.Apr / 00:00 |
| GIGASET AG O.N. |
TRADE |
|
0 |
|
0,0278 |
0,0278 |
0,0230 |
0,0254 |
7737 |
17.Apr / 00:00 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,35 |
8,10 |
8,20 |
4382 |
17.Apr / 00:00 |
| GRENKE AG NA O.N. |
TRADE |
|
0 |
|
13,20 |
13,84 |
13,16 |
13,68 |
28758 |
17.Apr / 00:00 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
4,25 |
4,53 |
4,13 |
4,40 |
6644 |
17.Apr / 00:00 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
0 |
|
4,785 |
4,840 |
4,755 |
4,795 |
55418 |
17.Apr / 00:00 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
22,10 |
22,40 |
21,90 |
22,20 |
1672 |
17.Apr / 00:00 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
275,60 |
277,60 |
274,40 |
276,40 |
13660 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
0 |
|
117,70 |
122,10 |
117,00 |
121,60 |
5894 |
17.Apr / 00:00 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
20,30 |
20,70 |
20,30 |
20,50 |
1114 |
17.Apr / 00:00 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
234 |
240 |
228 |
228 |
20 |
17.Apr / 00:00 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
0 |
|
191,20 |
198,90 |
186,95 |
195,40 |
42533 |
17.Apr / 00:00 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
0 |
|
2,79 |
2,81 |
2,72 |
2,79 |
9142 |
17.Apr / 00:00 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
0 |
|
1,563 |
1,649 |
1,522 |
1,623 |
2321469 |
17.Apr / 00:00 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
70,80 |
71,40 |
69,60 |
70,60 |
647 |
17.Apr / 00:00 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
0 |
|
4,395 |
4,651 |
4,341 |
4,548 |
251384 |
17.Apr / 00:00 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
61,50 |
62,80 |
61,25 |
62,65 |
5813 |
17.Apr / 00:00 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
0 |
|
65,48 |
67,18 |
65,02 |
67,04 |
46563 |
17.Apr / 00:00 |
| HENSOLDT AG INH O.N. |
TRADE |
|
0 |
|
82,20 |
84,30 |
80,20 |
81,66 |
98679 |
17.Apr / 00:00 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
1,00 |
1,06 |
0,97 |
1,01 |
1921 |
17.Apr / 00:00 |
| HOCHTIEF AG |
TRADE |
|
0 |
|
451,80 |
466,20 |
442,20 |
462,20 |
5510 |
17.Apr / 00:00 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
0 |
|
82,30 |
84,60 |
82,20 |
84,10 |
809 |
17.Apr / 00:00 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
0 |
|
36,84 |
38,00 |
36,84 |
37,65 |
8195 |
17.Apr / 00:00 |
| HYPOPORT SE NA O.N. |
TRADE |
|
0 |
|
93,35 |
94,95 |
91,10 |
93,25 |
4888 |
17.Apr / 00:00 |
| INDUS HOLDING AG |
TRADE |
|
0 |
|
28,55 |
29,60 |
28,55 |
29,10 |
7474 |
17.Apr / 00:00 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,85 |
6,85 |
6,85 |
7,05 |
170 |
17.Apr / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
0 |
|
45,900 |
48,990 |
45,800 |
48,565 |
410725 |
17.Apr / 00:00 |
| INIT INNOVATION O.N. |
TRADE |
|
0 |
|
44,05 |
45,30 |
44,05 |
44,45 |
1064 |
17.Apr / 00:00 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
0 |
|
8,00 |
8,96 |
8,00 |
8,58 |
7403 |
17.Apr / 00:00 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
0 |
|
1,010 |
1,105 |
1,010 |
1,060 |
15796 |
17.Apr / 00:00 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,351 |
0,351 |
0,351 |
0,381 |
10 |
17.Apr / 00:00 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
0 |
|
1,995 |
2,030 |
1,995 |
1,995 |
3 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
0 |
|
26,70 |
28,66 |
26,70 |
27,80 |
120933 |
17.Apr / 00:00 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
18,70 |
19,10 |
18,40 |
18,75 |
4156 |
17.Apr / 00:00 |
| JENOPTIK AG NA O.N. |
TRADE |
|
0 |
|
32,38 |
33,48 |
32,04 |
32,86 |
57024 |
17.Apr / 00:00 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
0 |
|
52,60 |
56,60 |
52,60 |
56,10 |
5977 |
17.Apr / 00:00 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
0 |
|
29,26 |
30,80 |
29,00 |
30,40 |
30001 |
17.Apr / 00:00 |
| K+S AG NA O.N. |
TRADE |
|
0 |
|
15,08 |
15,42 |
14,18 |
14,53 |
204114 |
17.Apr / 00:00 |
| KAP AG INH O.N. |
TRADE |
|
0 |
|
1,500 |
2,900 |
1,395 |
2,750 |
150656 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6 |
6 |
6 |
6 |
0 |
17.Apr / 00:00 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,76 |
1,76 |
1,73 |
1,75 |
312 |
17.Apr / 00:00 |
| KION GROUP AG |
TRADE |
|
0 |
|
47,49 |
49,62 |
46,95 |
48,53 |
13154 |
17.Apr / 00:00 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,80 |
2,90 |
2,80 |
2,88 |
2743 |
17.Apr / 00:00 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
12,40 |
12,54 |
12,40 |
12,50 |
24807 |
17.Apr / 00:00 |
| KNAUS AG INH O.N. |
TRADE |
|
0 |
|
11,98 |
11,98 |
11,82 |
11,86 |
3287 |
17.Apr / 00:00 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
0 |
|
101,90 |
106,90 |
99,50 |
105,40 |
16798 |
17.Apr / 00:00 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
0 |
|
9,91 |
10,10 |
9,57 |
9,85 |
3395 |
17.Apr / 00:00 |
| KPS AG NA O.N. |
TRADE |
|
0 |
|
0,370 |
0,370 |
0,324 |
0,344 |
19290 |
17.Apr / 00:00 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
127,00 |
133,00 |
126,80 |
131,20 |
3273 |
17.Apr / 00:00 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
1105 |
1125 |
1070 |
1085 |
171 |
17.Apr / 00:00 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
1054 |
1098 |
1042 |
1074 |
505 |
17.Apr / 00:00 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
74,00 |
74,10 |
72,00 |
72,20 |
2174 |
17.Apr / 00:00 |
| LANXESS AG |
TRADE |
|
0 |
|
18,08 |
18,53 |
17,70 |
17,82 |
34452 |
17.Apr / 00:00 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
0 |
|
60,60 |
62,90 |
60,55 |
62,40 |
13516 |
17.Apr / 00:00 |
| LEIFHEIT AG O.N. |
TRADE |
|
0 |
|
16,65 |
17,20 |
16,65 |
17,00 |
9953 |
17.Apr / 00:00 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
17.Apr / 00:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
0 |
|
11,25 |
13,95 |
11,20 |
12,85 |
780179 |
17.Apr / 00:00 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,43 |
3,45 |
3,43 |
3,54 |
990 |
17.Apr / 00:00 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
16,90 |
16,90 |
16,90 |
18,40 |
15 |
17.Apr / 00:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
0 |
|
7,590 |
8,130 |
7,534 |
8,026 |
1978011 |
17.Apr / 00:00 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
17.Apr / 00:00 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
157,50 |
162,50 |
151,50 |
157,50 |
1307 |
17.Apr / 00:00 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
14,25 |
14,45 |
14,25 |
14,40 |
3495 |
17.Apr / 00:00 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
1,06 |
1,20 |
1,01 |
1,15 |
6092 |
17.Apr / 00:00 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
0 |
|
3,93 |
4,13 |
3,93 |
4,04 |
867 |
17.Apr / 00:00 |
| MBB SE O.N. |
TRADE |
|
0 |
|
191,00 |
198,20 |
191,00 |
195,40 |
801 |
17.Apr / 00:00 |
| MEDICLIN AG |
TRADE |
|
0 |
|
3,56 |
3,60 |
3,56 |
3,52 |
1000 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
0 |
|
13,10 |
13,56 |
13,00 |
13,42 |
20191 |
17.Apr / 00:00 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
0 |
|
50,32 |
52,56 |
50,31 |
52,26 |
834112 |
17.Apr / 00:00 |
| MERCK KGAA O.N. |
TRADE |
|
0 |
|
115,65 |
119,05 |
114,95 |
118,35 |
11458 |
17.Apr / 00:00 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,38 |
2,50 |
2,38 |
2,44 |
0 |
17.Apr / 00:00 |
| 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 |
|
23,40 |
23,40 |
23,40 |
22,80 |
2 |
17.Apr / 00:00 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
0 |
|
1,295 |
1,310 |
1,295 |
1,325 |
1968 |
17.Apr / 00:00 |
| MLP SE INH. O.N. |
TRADE |
|
0 |
|
7,94 |
8,03 |
7,87 |
7,96 |
74589 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
0 |
|
330,60 |
352,90 |
328,00 |
344,10 |
14469 |
17.Apr / 00:00 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,56 |
4,56 |
4,56 |
4,68 |
1 |
17.Apr / 00:00 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
0 |
|
561,40 |
566,00 |
560,40 |
564,60 |
28445 |
17.Apr / 00:00 |
| MUTARES KGAA NA O.N. |
TRADE |
|
0 |
|
25,35 |
25,45 |
24,75 |
25,15 |
53141 |
17.Apr / 00:00 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,90 |
30,90 |
30,60 |
30,80 |
685 |
17.Apr / 00:00 |
| NAGARRO SE NA O.N. |
TRADE |
|
0 |
|
48,04 |
51,15 |
48,04 |
50,20 |
10486 |
17.Apr / 00:00 |
| NEMETSCHEK SE O.N. |
TRADE |
|
0 |
|
63,35 |
69,45 |
62,95 |
69,05 |
38171 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
0 |
|
3,54 |
3,55 |
3,38 |
3,45 |
10121 |
17.Apr / 00:00 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
0 |
|
1,760 |
2,345 |
1,520 |
1,686 |
97008 |
17.Apr / 00:00 |
| NORDEX SE O.N. |
TRADE |
|
0 |
|
45,62 |
46,58 |
44,68 |
45,20 |
66592 |
17.Apr / 00:00 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
17,80 |
19,00 |
17,80 |
19,00 |
40 |
17.Apr / 00:00 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
0 |
|
14,70 |
14,88 |
14,70 |
14,62 |
9914 |
17.Apr / 00:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
0 |
|
303,00 |
328,00 |
285,00 |
301,50 |
11470 |
17.Apr / 00:00 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
4,82 |
4,98 |
4,82 |
4,92 |
150 |
17.Apr / 00:00 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,20 |
21,40 |
21,00 |
21,20 |
0 |
17.Apr / 00:00 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0,0465 |
0,0465 |
0,0465 |
0,0630 |
135 |
17.Apr / 00:00 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
1,72 |
3,70 |
1,72 |
3,00 |
12 |
17.Apr / 00:00 |
| PARAGON KGAA INH O.N. |
TRADE |
|
0 |
|
1,730 |
1,780 |
1,665 |
1,740 |
4936 |
17.Apr / 00:00 |
| PATRIZIA SE NA O.N. |
TRADE |
|
0 |
|
7,28 |
7,48 |
7,22 |
7,41 |
26151 |
17.Apr / 00:00 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,55 |
0,57 |
0,50 |
0,52 |
0 |
17.Apr / 00:00 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
167,00 |
167,80 |
167,00 |
167,40 |
18 |
17.Apr / 00:00 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,76 |
3,14 |
2,60 |
3,04 |
19630 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,56 |
0,60 |
0,55 |
0,55 |
0 |
17.Apr / 00:00 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
17.Apr / 00:00 |
| PNE AG NA O.N. |
TRADE |
|
0 |
|
8,62 |
9,00 |
8,49 |
9,00 |
13450 |
17.Apr / 00:00 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
0 |
|
32,71 |
33,90 |
32,66 |
33,55 |
38831 |
17.Apr / 00:00 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
0 |
|
8,74 |
9,04 |
8,58 |
9,01 |
46607 |
17.Apr / 00:00 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
0 |
|
4,346 |
4,450 |
4,302 |
4,402 |
36095 |
17.Apr / 00:00 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,60 |
45,50 |
44,60 |
45,40 |
714 |
17.Apr / 00:00 |
| PUMA SE |
TRADE |
|
0 |
|
25,19 |
26,11 |
24,81 |
25,74 |
145165 |
17.Apr / 00:00 |
| PVA TEPLA AG O.N. |
TRADE |
|
0 |
|
34,84 |
36,74 |
34,62 |
35,56 |
38312 |
17.Apr / 00:00 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
27,60 |
27,60 |
27,40 |
27,40 |
780 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,00 |
13,40 |
13,00 |
13,40 |
243 |
17.Apr / 00:00 |
| RATIONAL AG |
TRADE |
|
0 |
|
686,50 |
705,00 |
679,50 |
708,50 |
544 |
17.Apr / 00:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,27 |
1,39 |
1,18 |
1,32 |
26403 |
17.Apr / 00:00 |
| RHEINMETALL AG |
TRADE |
|
0 |
|
1500,00 |
1532,20 |
1484,00 |
1502,60 |
37246 |
17.Apr / 00:00 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
12,30 |
12,50 |
12,10 |
12,30 |
1240 |
17.Apr / 00:00 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,78 |
2,90 |
2,74 |
2,86 |
5700 |
17.Apr / 00:00 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
0 |
|
58,04 |
58,14 |
54,98 |
55,96 |
277002 |
17.Apr / 00:00 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
0 |
|
18,22 |
18,86 |
18,22 |
18,80 |
9747 |
17.Apr / 00:00 |
| SALZGITTER AG O.N. |
TRADE |
|
0 |
|
47,64 |
50,90 |
47,24 |
50,00 |
15403 |
17.Apr / 00:00 |
| SAP SE O.N. |
TRADE |
|
0 |
|
151,78 |
159,38 |
151,56 |
154,10 |
280920 |
17.Apr / 00:00 |
| SARTORIUS AG O.N. |
TRADE |
|
0 |
|
180,60 |
190,00 |
177,20 |
186,40 |
503 |
17.Apr / 00:00 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
0 |
|
228,60 |
241,90 |
227,10 |
235,50 |
4411 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,00 |
14,00 |
13,70 |
13,90 |
1611 |
17.Apr / 00:00 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
0 |
|
14,94 |
15,74 |
14,84 |
15,36 |
106034 |
17.Apr / 00:00 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
0 |
|
5,48 |
5,50 |
5,48 |
5,38 |
6400 |
17.Apr / 00:00 |
| SCOUT24 SE NA O.N. |
TRADE |
|
0 |
|
70,10 |
72,50 |
69,65 |
71,75 |
18869 |
17.Apr / 00:00 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
0 |
|
191,80 |
199,40 |
191,20 |
194,80 |
2614 |
17.Apr / 00:00 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
13,00 |
13,25 |
12,60 |
13,20 |
1338 |
17.Apr / 00:00 |
| SFC ENERGY AG |
TRADE |
|
0 |
|
16,02 |
16,86 |
16,02 |
16,30 |
36295 |
17.Apr / 00:00 |
| SGL CARBON SE O.N. |
TRADE |
|
0 |
|
4,075 |
4,175 |
4,020 |
4,145 |
28649 |
17.Apr / 00:00 |
| SIEMENS AG NA O.N. |
TRADE |
|
0 |
|
239,55 |
250,00 |
238,25 |
247,00 |
85951 |
17.Apr / 00:00 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
0 |
|
166,50 |
173,86 |
164,10 |
170,46 |
319011 |
17.Apr / 00:00 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
0 |
|
38,46 |
39,49 |
38,15 |
38,80 |
55558 |
17.Apr / 00:00 |
| SILTRONIC AG NA O.N. |
TRADE |
|
0 |
|
67,40 |
69,90 |
65,75 |
68,40 |
20326 |
17.Apr / 00:00 |
| SIMONA AG O.N. |
STG |
|
0 |
|
46,40 |
47,80 |
46,40 |
47,80 |
0 |
17.Apr / 00:00 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
0 |
|
4,82 |
4,97 |
4,16 |
4,33 |
81900 |
17.Apr / 00:00 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
17.Apr / 00:00 |
| SIXT SE ST O.N. |
TRADE |
|
0 |
|
74,80 |
76,60 |
74,65 |
75,25 |
29710 |
17.Apr / 00:00 |
| SIXT SE VZO O.N. |
TRADE |
|
0 |
|
64,20 |
64,60 |
63,30 |
63,70 |
19997 |
17.Apr / 00:00 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
0 |
|
51,00 |
51,50 |
46,08 |
47,78 |
47638 |
17.Apr / 00:00 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
81,20 |
83,60 |
81,20 |
84,20 |
282 |
17.Apr / 00:00 |
| SOFTING AG O.N. |
TRADE |
|
0 |
|
3,16 |
3,16 |
2,96 |
3,02 |
156 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0045 |
0,0045 |
0,0045 |
0,0055 |
1500 |
17.Apr / 00:00 |
| STABILUS SE INH. O.N. |
TRADE |
|
0 |
|
17,02 |
17,72 |
17,02 |
17,36 |
12329 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
112,60 |
114,00 |
111,20 |
112,80 |
1018 |
17.Apr / 00:00 |
| STRATEC SE NA O.N. |
TRADE |
|
0 |
|
19,04 |
19,76 |
19,04 |
19,42 |
1215 |
17.Apr / 00:00 |
| STROEER SE + CO. KGAA |
TRADE |
|
0 |
|
36,90 |
37,90 |
36,90 |
37,36 |
26220 |
17.Apr / 00:00 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
3,17 |
3,27 |
3,03 |
3,08 |
3445 |
17.Apr / 00:00 |
| SUEDZUCKER AG O.N. |
TRADE |
|
0 |
|
11,94 |
11,96 |
11,56 |
11,64 |
33850 |
17.Apr / 00:00 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
0 |
|
64,05 |
66,75 |
63,55 |
65,10 |
35286 |
17.Apr / 00:00 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
10,30 |
10,30 |
10,30 |
10,30 |
200 |
17.Apr / 00:00 |
| SYMRISE AG INH. O.N. |
TRADE |
|
0 |
|
75,52 |
77,50 |
75,12 |
77,26 |
18263 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
0 |
|
1,345 |
1,345 |
1,295 |
1,320 |
4378 |
17.Apr / 00:00 |
| TAG IMMOBILIEN AG |
TRADE |
|
0 |
|
15,12 |
15,84 |
15,12 |
15,63 |
18666 |
17.Apr / 00:00 |
| TAKKT AG O.N. |
TRADE |
|
0 |
|
2,680 |
2,825 |
2,670 |
2,760 |
24017 |
17.Apr / 00:00 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
117,50 |
118,50 |
117,00 |
118,20 |
4470 |
17.Apr / 00:00 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,062 |
0,064 |
0,062 |
0,062 |
25 |
17.Apr / 00:00 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
0 |
|
4,878 |
5,300 |
4,812 |
5,095 |
713365 |
17.Apr / 00:00 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
0 |
|
32,60 |
32,60 |
31,90 |
32,35 |
9431 |
17.Apr / 00:00 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
0 |
|
0,0105 |
0,0105 |
0,0105 |
0,0150 |
4830 |
17.Apr / 00:00 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
0 |
|
8,770 |
9,460 |
8,692 |
9,168 |
628155 |
17.Apr / 00:00 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
0 |
|
8,305 |
8,630 |
8,255 |
8,485 |
53815 |
17.Apr / 00:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
0 |
|
31,56 |
32,88 |
31,18 |
32,52 |
5864 |
17.Apr / 00:00 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,140 |
0,150 |
0,133 |
0,140 |
33736 |
17.Apr / 00:00 |
| UNIPER SE NA O.N. |
TRADE |
|
0 |
|
40,10 |
40,50 |
39,55 |
39,80 |
1780 |
17.Apr / 00:00 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
1,075 |
1,075 |
1,075 |
1,060 |
5 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
0 |
|
28,38 |
28,88 |
28,38 |
28,54 |
7463 |
17.Apr / 00:00 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
68,00 |
72,20 |
68,00 |
70,40 |
789 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
0 |
|
39,04 |
40,18 |
34,40 |
35,74 |
101748 |
17.Apr / 00:00 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
17,75 |
18,05 |
17,50 |
17,80 |
5515 |
17.Apr / 00:00 |
| VISCOM SE O.N. |
TRADE |
|
0 |
|
4,42 |
4,42 |
4,16 |
4,34 |
3079 |
17.Apr / 00:00 |
| FAMICORD AG |
TRADE |
|
0 |
|
4,52 |
4,59 |
4,52 |
4,56 |
170 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
0 |
|
92,25 |
94,95 |
91,40 |
93,85 |
11954 |
17.Apr / 00:00 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
0 |
|
89,60 |
93,54 |
89,22 |
92,28 |
149352 |
17.Apr / 00:00 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
0 |
|
4,355 |
4,655 |
4,355 |
4,510 |
1585 |
17.Apr / 00:00 |
| VONOVIA SE NA O.N. |
TRADE |
|
0 |
|
23,31 |
24,27 |
23,20 |
24,05 |
379736 |
17.Apr / 00:00 |
| VOSSLOH AG O.N. |
TRADE |
|
0 |
|
75,30 |
79,15 |
75,30 |
77,50 |
6932 |
17.Apr / 00:00 |
| WACKER CHEMIE O.N. |
TRADE |
|
0 |
|
91,65 |
95,95 |
91,60 |
95,50 |
29415 |
17.Apr / 00:00 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
0 |
|
19,52 |
20,55 |
19,52 |
20,40 |
14968 |
17.Apr / 00:00 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,55 |
8,60 |
8,55 |
8,60 |
0 |
17.Apr / 00:00 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
46,00 |
46,40 |
45,70 |
46,20 |
1409 |
17.Apr / 00:00 |
| |
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 |
|
14,60 |
15,05 |
14,55 |
14,90 |
4352 |
17.Apr / 00:00 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,50 |
17,50 |
17,50 |
17,50 |
0 |
17.Apr / 00:00 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,327 |
0,329 |
0,272 |
0,326 |
23607 |
17.Apr / 00:00 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
0 |
|
15,20 |
15,36 |
15,08 |
15,24 |
9652 |
17.Apr / 00:00 |
| YOC AG O.N. |
TRADE |
|
0 |
|
7,04 |
7,24 |
6,46 |
6,64 |
6256 |
17.Apr / 00:00 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,486 |
0,520 |
0,470 |
0,470 |
0 |
17.Apr / 00:00 |
| ZALANDO SE |
TRADE |
|
0 |
|
23,30 |
23,95 |
22,96 |
23,38 |
145000 |
17.Apr / 00:00 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
0 |
|
50,00 |
50,00 |
49,10 |
49,30 |
1232 |
17.Apr / 00:00 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
