| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
23,95 |
24,00 |
23,85 |
24,00 |
166 |
23.Sep / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,04 |
|
7,96 |
8,06 |
7,96 |
8,00 |
125 |
22.Sep / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,014 |
|
0,996 |
0,996 |
0,964 |
0,964 |
35 |
23.Sep / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,02 |
|
1,835 |
1,840 |
1,820 |
1,840 |
14240 |
23.Sep / 09:31 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,10 |
|
6,50 |
6,50 |
6,50 |
6,30 |
100 |
22.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,01 |
|
1,75 |
1,75 |
1,75 |
1,75 |
7 |
23.Sep / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,90 |
|
55,00 |
55,60 |
55,00 |
55,60 |
662 |
23.Sep / 09:30 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,10 |
|
147,75 |
148,35 |
145,85 |
146,35 |
3065 |
23.Sep / 09:52 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
21,80 |
22,20 |
21,40 |
22,20 |
2864 |
23.Sep / 09:30 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
23.Sep / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,10 |
|
36,78 |
37,14 |
36,41 |
36,55 |
15359 |
23.Sep / 09:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
3,28 |
3,28 |
3,28 |
3,32 |
440 |
18.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,80 |
68,40 |
67,80 |
68,40 |
10 |
23.Sep / 09:35 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,70 |
12,90 |
12,70 |
12,90 |
1160 |
22.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,05 |
|
15,00 |
15,15 |
15,00 |
15,15 |
21 |
23.Sep / 09:30 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,50 |
|
431,70 |
433,80 |
426,50 |
427,70 |
14995 |
23.Sep / 09:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,40 |
161,40 |
158,40 |
159,40 |
401 |
16.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,90 |
|
17,56 |
17,98 |
17,44 |
17,98 |
715 |
23.Sep / 09:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,20 |
|
90,00 |
90,90 |
89,40 |
90,30 |
251 |
23.Sep / 09:44 |
| AUMANN AG INH O.N. |
TRADE |
|
0 |
|
13,15 |
13,40 |
13,15 |
13,40 |
2657 |
23.Sep / 09:30 |
| AURUBIS AG |
TRADE |
|
-0,50 |
|
172,50 |
172,50 |
170,80 |
171,50 |
263 |
23.Sep / 09:44 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,01 |
|
18,49 |
18,76 |
18,25 |
18,37 |
15218 |
23.Sep / 09:30 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,05 |
|
1,895 |
1,900 |
1,845 |
1,900 |
3009 |
23.Sep / 09:46 |
| BASF SE NA O.N. |
TRADE |
|
+0,11 |
|
51,99 |
52,10 |
51,76 |
52,01 |
8752 |
23.Sep / 09:53 |
| BASLER AG O.N. |
TRADE |
|
-0,25 |
|
24,70 |
24,75 |
24,30 |
24,30 |
1944 |
23.Sep / 09:54 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,12 |
|
6,66 |
6,66 |
6,66 |
6,66 |
32 |
23.Sep / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,58 |
|
60,08 |
60,40 |
58,92 |
59,34 |
20480 |
23.Sep / 09:54 |
| BAYER AG NA O.N. |
TRADE |
|
+0,23 |
|
49,45 |
49,73 |
49,10 |
49,58 |
25633 |
23.Sep / 09:51 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,56 |
|
8,22 |
8,98 |
7,80 |
8,98 |
402 |
23.Sep / 09:42 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,005 |
|
2,595 |
2,650 |
2,490 |
2,630 |
7290 |
23.Sep / 09:38 |
| BECHTLE AG O.N. |
TRADE |
|
-0,20 |
|
35,06 |
35,28 |
34,96 |
35,02 |
955 |
23.Sep / 09:31 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,28 |
|
76,42 |
76,54 |
76,36 |
76,36 |
244 |
23.Sep / 09:52 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
5,54 |
5,56 |
5,54 |
5,54 |
13026 |
23.Sep / 09:52 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,04 |
|
8,48 |
8,48 |
8,36 |
8,36 |
6 |
23.Sep / 09:36 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,05 |
|
3,10 |
3,15 |
3,10 |
3,10 |
556 |
23.Sep / 09:52 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,30 |
|
47,40 |
47,40 |
46,50 |
46,50 |
298 |
23.Sep / 09:37 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,02 |
|
2,52 |
2,52 |
2,52 |
2,52 |
42 |
23.Sep / 09:30 |
| BILFINGER SE O.N. |
TRADE |
|
+0,30 |
|
57,35 |
58,10 |
57,35 |
57,80 |
6109 |
23.Sep / 09:54 |
| |
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 |
|
3,245 |
3,245 |
3,170 |
3,175 |
12402 |
23.Sep / 09:38 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,01 |
|
2,80 |
2,91 |
2,80 |
2,89 |
302 |
23.Sep / 09:30 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,07 |
|
0,548 |
0,608 |
0,548 |
0,608 |
16051 |
23.Sep / 09:51 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,46 |
|
60,60 |
60,60 |
59,94 |
59,94 |
91 |
23.Sep / 09:51 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
20,90 |
21,20 |
20,90 |
21,20 |
53 |
23.Sep / 09:31 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
23.Sep / 09:31 |
| CANCOM SE O.N. |
TRADE |
|
+0,10 |
|
22,40 |
23,30 |
22,40 |
22,60 |
4655 |
23.Sep / 09:54 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,06 |
|
29,48 |
29,76 |
29,46 |
29,76 |
395 |
23.Sep / 09:42 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,03 |
|
4,000 |
4,000 |
4,000 |
4,000 |
1 |
23.Sep / 07:30 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
8,16 |
8,16 |
8,16 |
8,16 |
6 |
23.Sep / 09:30 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,20 |
|
107,80 |
107,80 |
106,00 |
106,80 |
300 |
23.Sep / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0095 |
|
0,0105 |
0,0105 |
0,0095 |
0,0140 |
20422 |
22.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,14 |
|
41,71 |
41,99 |
41,41 |
41,84 |
6701 |
23.Sep / 09:51 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
0 |
|
69,98 |
70,78 |
69,98 |
70,32 |
382 |
23.Sep / 09:54 |
| COVESTRO AG O.N. |
TRADE |
|
+0,10 |
|
60,00 |
60,10 |
60,00 |
60,10 |
565 |
23.Sep / 09:38 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
55,20 |
55,60 |
55,10 |
55,25 |
2420 |
23.Sep / 09:51 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-1,02 |
|
43,23 |
43,55 |
42,39 |
42,41 |
26108 |
23.Sep / 09:54 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,40 |
|
27,40 |
27,60 |
27,40 |
27,60 |
500 |
22.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,04 |
|
36,95 |
36,99 |
36,91 |
36,93 |
2000 |
23.Sep / 09:50 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,24 |
2,24 |
2,24 |
2,24 |
900 |
23.Sep / 09:29 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,038 |
|
0,414 |
0,414 |
0,414 |
0,414 |
59 |
23.Sep / 09:30 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,10 |
|
39,55 |
39,65 |
39,55 |
39,65 |
82 |
23.Sep / 09:30 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,34 |
|
32,795 |
32,995 |
32,305 |
32,485 |
70354 |
23.Sep / 09:54 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,20 |
|
280,10 |
281,80 |
280,00 |
280,30 |
542 |
23.Sep / 09:54 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,02 |
|
17,90 |
17,90 |
17,62 |
17,74 |
567 |
23.Sep / 09:46 |
| DHL AG |
TRADE |
|
-0,54 |
|
58,74 |
58,78 |
58,14 |
58,14 |
7493 |
23.Sep / 09:54 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,14 |
|
16,28 |
16,28 |
16,06 |
16,08 |
3742 |
23.Sep / 09:45 |
| DEUTZ AG O.N. |
TRADE |
|
-0,35 |
|
12,07 |
12,21 |
11,72 |
11,74 |
45466 |
23.Sep / 09:54 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,125 |
|
1,740 |
1,815 |
1,650 |
1,650 |
9942 |
23.Sep / 09:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,25 |
8,25 |
8,25 |
675 |
22.Sep / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,20 |
|
47,70 |
47,70 |
47,70 |
47,70 |
1 |
23.Sep / 09:30 |
| HOENLE AG O.N. |
TRADE |
|
0 |
|
7,62 |
7,62 |
7,62 |
7,62 |
6 |
23.Sep / 09:30 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,14 |
|
45,36 |
45,74 |
45,32 |
45,36 |
1589 |
23.Sep / 09:52 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,20 |
|
89,80 |
89,80 |
89,80 |
89,80 |
216 |
23.Sep / 09:30 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,00 |
|
121,00 |
121,60 |
120,20 |
120,20 |
290 |
23.Sep / 09:46 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,10 |
|
20,25 |
20,25 |
20,20 |
20,25 |
1502 |
23.Sep / 09:44 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,05 |
|
1,385 |
1,385 |
1,385 |
1,385 |
3137 |
23.Sep / 09:30 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,07 |
|
3,228 |
3,228 |
3,182 |
3,190 |
19735 |
23.Sep / 09:41 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,60 |
|
11,30 |
12,40 |
11,30 |
11,90 |
150 |
22.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,26 |
|
27,12 |
27,23 |
26,66 |
26,81 |
108578 |
23.Sep / 09:53 |
| DUERR AG O.N. |
TRADE |
|
0 |
|
16,84 |
16,86 |
16,62 |
16,70 |
1020 |
23.Sep / 09:53 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,25 |
|
73,20 |
73,85 |
73,10 |
73,25 |
2266 |
23.Sep / 09:52 |
| E.ON SE NA O.N. |
TRADE |
|
-0,12 |
|
17,480 |
17,595 |
17,250 |
17,405 |
29949 |
23.Sep / 09:54 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,05 |
|
12,49 |
12,60 |
12,48 |
12,48 |
1836 |
23.Sep / 09:52 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
6,50 |
7,30 |
6,50 |
6,70 |
250 |
22.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,80 |
13,70 |
13,80 |
0 |
23.Sep / 09:31 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-2,00 |
|
155,40 |
155,80 |
152,80 |
154,00 |
493 |
23.Sep / 09:51 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,13 |
|
5,15 |
5,21 |
5,05 |
5,21 |
752 |
23.Sep / 09:30 |
| ELUMEO SE |
TRADE |
|
0 |
|
2,18 |
2,20 |
2,12 |
2,22 |
546 |
21.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,025 |
|
1,095 |
1,095 |
1,055 |
1,055 |
135 |
23.Sep / 09:30 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,00 |
|
67,60 |
69,00 |
67,60 |
69,00 |
4 |
23.Sep / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,10 |
|
25,70 |
25,70 |
25,10 |
25,35 |
269 |
23.Sep / 09:30 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,11 |
|
17,98 |
18,13 |
17,86 |
17,87 |
7333 |
23.Sep / 09:42 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,002 |
|
2,850 |
2,852 |
2,810 |
2,836 |
31532 |
23.Sep / 09:51 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,60 |
2,60 |
2,60 |
2,60 |
0 |
23.Sep / 09:31 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,60 |
10,60 |
10,60 |
10,60 |
201 |
23.Sep / 09:18 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,35 |
|
37,20 |
37,55 |
36,95 |
36,95 |
4702 |
23.Sep / 09:51 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
53 |
54 |
53 |
54 |
90 |
22.Sep / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,10 |
|
31,32 |
31,70 |
31,20 |
31,20 |
6322 |
23.Sep / 09:46 |
| FORIS AG |
TRADE |
|
0 |
|
3,00 |
3,00 |
3,00 |
2,96 |
48 |
21.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
11,20 |
11,30 |
11,20 |
11,30 |
337 |
23.Sep / 09:30 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,95 |
|
67,35 |
67,70 |
66,20 |
66,20 |
1075 |
23.Sep / 09:38 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,40 |
|
63,95 |
64,10 |
62,55 |
62,55 |
1216 |
23.Sep / 09:37 |
| FREENET AG NA O.N. |
TRADE |
|
-0,36 |
|
24,28 |
24,28 |
23,82 |
23,84 |
26310 |
23.Sep / 09:54 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,49 |
|
39,40 |
39,40 |
38,54 |
39,02 |
8712 |
23.Sep / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,06 |
|
3,88 |
4,00 |
3,82 |
3,92 |
247 |
23.Sep / 09:29 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,15 |
|
36,70 |
36,85 |
36,65 |
36,85 |
375 |
23.Sep / 09:30 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,08 |
|
42,40 |
42,76 |
42,40 |
42,56 |
477 |
23.Sep / 09:51 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,041 |
|
0,313 |
0,379 |
0,306 |
0,306 |
5628 |
23.Sep / 09:41 |
| GEA GROUP AG |
TRADE |
|
-0,70 |
|
67,65 |
67,95 |
66,55 |
66,90 |
5431 |
23.Sep / 09:46 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
23.Sep / 09:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,04 |
|
26,50 |
26,60 |
26,38 |
26,40 |
987 |
23.Sep / 09:41 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
14,85 |
14,95 |
14,70 |
14,75 |
1370 |
23.Sep / 09:38 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,10 |
|
26,20 |
26,20 |
26,00 |
26,05 |
1045 |
23.Sep / 09:40 |
| GIGASET AG O.N. |
TRADE |
|
+0,0026 |
|
0,0174 |
0,0174 |
0,0174 |
0,0174 |
5000 |
23.Sep / 07:33 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
13,60 |
13,60 |
13,40 |
13,40 |
192 |
23.Sep / 09:44 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,06 |
|
11,10 |
11,12 |
11,06 |
11,06 |
5353 |
23.Sep / 09:52 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,04 |
|
7,34 |
7,34 |
7,22 |
7,34 |
1410 |
23.Sep / 09:30 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,015 |
|
4,260 |
4,260 |
4,245 |
4,255 |
2349 |
23.Sep / 09:49 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,50 |
21,50 |
21,50 |
34 |
23.Sep / 09:46 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,00 |
|
254,80 |
255,80 |
252,60 |
252,60 |
4381 |
23.Sep / 09:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-3,90 |
|
136,80 |
136,80 |
133,00 |
133,00 |
162 |
23.Sep / 09:40 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
15,65 |
15,75 |
15,65 |
15,75 |
730 |
23.Sep / 09:30 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
120 |
120 |
120 |
120 |
0 |
23.Sep / 09:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,10 |
|
148,65 |
149,40 |
147,75 |
148,00 |
3740 |
23.Sep / 09:48 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,01 |
|
2,58 |
2,60 |
2,52 |
2,52 |
5440 |
23.Sep / 09:29 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,017 |
|
1,389 |
1,393 |
1,371 |
1,390 |
36661 |
23.Sep / 09:52 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
70,20 |
70,20 |
70,20 |
70,20 |
1 |
23.Sep / 09:30 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,039 |
|
2,660 |
2,708 |
2,656 |
2,704 |
10692 |
23.Sep / 09:53 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,20 |
|
69,30 |
69,35 |
69,10 |
69,35 |
334 |
23.Sep / 09:30 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,32 |
|
75,28 |
75,54 |
74,90 |
75,08 |
541 |
23.Sep / 09:51 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,44 |
|
77,72 |
79,00 |
77,10 |
77,88 |
5664 |
23.Sep / 09:52 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,012 |
|
0,448 |
0,448 |
0,438 |
0,448 |
2761 |
23.Sep / 09:32 |
| HOCHTIEF AG |
TRADE |
|
0 |
|
403,40 |
406,00 |
403,40 |
404,20 |
547 |
23.Sep / 09:49 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,60 |
|
86,30 |
86,50 |
85,10 |
85,50 |
106 |
23.Sep / 09:30 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,08 |
|
38,27 |
38,33 |
38,23 |
38,33 |
271 |
23.Sep / 09:46 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,80 |
|
76,50 |
76,70 |
75,55 |
75,55 |
625 |
23.Sep / 09:36 |
| INDUS HOLDING AG |
TRADE |
|
-0,10 |
|
39,20 |
39,20 |
39,00 |
39,00 |
135 |
23.Sep / 09:43 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,15 |
|
6,65 |
6,65 |
6,65 |
6,80 |
121 |
22.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,79 |
|
60,49 |
61,06 |
59,54 |
59,57 |
86472 |
23.Sep / 09:54 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,40 |
|
45,25 |
45,60 |
45,10 |
45,10 |
258 |
23.Sep / 09:50 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,12 |
|
6,82 |
6,82 |
6,82 |
6,82 |
6 |
23.Sep / 09:30 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,02 |
|
1,435 |
1,520 |
1,435 |
1,480 |
4572 |
23.Sep / 09:31 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,291 |
0,291 |
0,291 |
0,325 |
5 |
21.Sep / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,045 |
|
1,485 |
1,485 |
1,485 |
1,550 |
640 |
22.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,18 |
|
35,02 |
35,56 |
35,02 |
35,32 |
2777 |
23.Sep / 09:54 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
24,60 |
24,60 |
24,60 |
24,60 |
1 |
23.Sep / 09:30 |
| JENOPTIK AG NA O.N. |
TRADE |
|
0 |
|
41,88 |
42,16 |
41,72 |
41,80 |
4888 |
23.Sep / 09:36 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,50 |
|
63,10 |
63,30 |
63,10 |
63,30 |
71 |
23.Sep / 09:30 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,38 |
|
25,38 |
25,38 |
24,82 |
25,04 |
1416 |
23.Sep / 09:50 |
| K+S AG NA O.N. |
TRADE |
|
+0,09 |
|
16,27 |
16,43 |
16,18 |
16,35 |
2170 |
23.Sep / 09:41 |
| KAP AG INH O.N. |
TRADE |
|
-0,09 |
|
1,015 |
1,025 |
1,010 |
1,010 |
7991 |
23.Sep / 09:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
23.Sep / 09:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
2,04 |
2,06 |
2,04 |
2,06 |
3 |
22.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,47 |
|
41,99 |
41,99 |
41,27 |
41,27 |
1314 |
23.Sep / 09:45 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,08 |
|
3,18 |
3,18 |
3,18 |
3,28 |
940 |
22.Sep / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,16 |
|
10,76 |
11,06 |
10,76 |
10,76 |
1003 |
23.Sep / 09:38 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,10 |
|
108,60 |
108,70 |
107,50 |
108,10 |
1413 |
23.Sep / 09:51 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,05 |
|
8,82 |
9,03 |
8,78 |
8,98 |
7368 |
22.Sep / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,001 |
|
0,247 |
0,263 |
0,241 |
0,251 |
7385 |
23.Sep / 09:42 |
| KRONES AG O.N. |
TRADE |
|
-3,00 |
|
112,80 |
112,80 |
109,20 |
109,20 |
1731 |
23.Sep / 09:53 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+20 |
|
890 |
914 |
890 |
914 |
8 |
23.Sep / 09:34 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+7 |
|
816 |
826 |
815 |
825 |
25 |
23.Sep / 09:30 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-5,70 |
|
74,00 |
74,00 |
70,00 |
72,40 |
5465 |
23.Sep / 09:47 |
| LANXESS AG |
TRADE |
|
0 |
|
13,11 |
13,33 |
13,07 |
13,15 |
10636 |
23.Sep / 09:40 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,06 |
|
46,42 |
46,42 |
45,92 |
46,04 |
1998 |
23.Sep / 09:52 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
12,20 |
12,40 |
12,20 |
12,40 |
1143 |
23.Sep / 09:54 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,01 |
|
0,176 |
0,190 |
0,171 |
0,190 |
0 |
23.Sep / 09:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,15 |
|
14,40 |
14,65 |
14,20 |
14,50 |
4223 |
23.Sep / 09:54 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,61 |
3,72 |
3,61 |
3,65 |
990 |
22.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
23.Sep / 07:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,16 |
|
7,970 |
7,988 |
7,776 |
7,792 |
151093 |
23.Sep / 09:53 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
376 |
376 |
0 |
23.Sep / 09:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
187 |
187 |
187 |
187 |
3 |
23.Sep / 09:30 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
13,70 |
14,05 |
13,70 |
14,00 |
353 |
23.Sep / 09:46 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,235 |
|
0,825 |
1,100 |
0,825 |
1,090 |
9835 |
23.Sep / 09:44 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,08 |
|
3,33 |
3,33 |
3,33 |
3,33 |
16 |
23.Sep / 09:30 |
| MBB SE O.N. |
TRADE |
|
0 |
|
175,40 |
175,40 |
175,40 |
175,40 |
3 |
23.Sep / 09:30 |
| MEDICLIN AG |
TRADE |
|
0 |
|
5,10 |
5,25 |
5,00 |
5,40 |
17690 |
21.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,16 |
|
10,00 |
10,30 |
10,00 |
10,30 |
1936 |
23.Sep / 09:53 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,375 |
|
43,505 |
43,845 |
43,040 |
43,275 |
32718 |
23.Sep / 09:53 |
| MERCK KGAA O.N. |
TRADE |
|
-0,20 |
|
133,20 |
134,00 |
132,60 |
133,30 |
637 |
23.Sep / 09:52 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
4,30 |
4,30 |
4,30 |
4,30 |
0 |
23.Sep / 09:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23 |
23 |
23 |
23 |
85 |
18.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,025 |
|
1,125 |
1,125 |
1,125 |
1,125 |
10 |
23.Sep / 09:30 |
| MLP SE INH. O.N. |
TRADE |
|
+0,01 |
|
9,59 |
9,61 |
9,50 |
9,57 |
9447 |
23.Sep / 09:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,50 |
|
357,60 |
365,20 |
357,60 |
362,70 |
2042 |
23.Sep / 09:51 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,16 |
|
4,12 |
4,12 |
4,12 |
4,12 |
22 |
23.Sep / 08:05 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,80 |
|
503,00 |
504,80 |
502,20 |
503,00 |
2481 |
23.Sep / 09:52 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,60 |
|
25,45 |
25,50 |
24,85 |
24,85 |
12018 |
23.Sep / 09:54 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,60 |
30,60 |
30,60 |
30,60 |
2 |
23.Sep / 09:30 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,05 |
|
78,75 |
79,20 |
78,75 |
79,20 |
225 |
23.Sep / 09:30 |
| NEMETSCHEK SE O.N. |
TRADE |
|
0 |
|
62,45 |
62,95 |
62,15 |
62,30 |
3282 |
23.Sep / 09:48 |
| |
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 |
|
+0,10 |
|
3,51 |
3,51 |
3,51 |
3,51 |
35 |
23.Sep / 09:30 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,002 |
|
1,310 |
1,324 |
1,252 |
1,252 |
88 |
23.Sep / 08:11 |
| NORDEX SE O.N. |
TRADE |
|
+0,10 |
|
41,98 |
42,12 |
41,58 |
41,90 |
31261 |
23.Sep / 09:52 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,50 |
15,50 |
15,50 |
15,50 |
0 |
23.Sep / 09:31 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,36 |
|
16,58 |
16,58 |
16,16 |
16,20 |
2577 |
23.Sep / 09:32 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+2,20 |
|
171,20 |
174,40 |
171,00 |
173,60 |
1081 |
23.Sep / 09:44 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,06 |
|
4,68 |
4,68 |
4,68 |
4,68 |
60 |
23.Sep / 09:30 |
| OVB HOLDING AG |
STG |
|
+0,10 |
|
17,90 |
18,60 |
17,90 |
18,60 |
0 |
23.Sep / 09:31 |
| PAION AG INH O.N. |
TRADE |
|
-0,004 |
|
0,0615 |
0,0615 |
0,0615 |
0,0655 |
10 |
22.Sep / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,040 |
0,040 |
0,040 |
0,040 |
0 |
23.Sep / 09:31 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,036 |
|
0,842 |
0,844 |
0,762 |
0,780 |
14972 |
23.Sep / 09:45 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,05 |
|
6,95 |
6,95 |
6,92 |
6,92 |
1057 |
23.Sep / 09:49 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,35 |
0,35 |
0,35 |
0,35 |
0 |
23.Sep / 09:31 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,20 |
|
163,20 |
163,40 |
163,20 |
163,40 |
27 |
23.Sep / 09:31 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,14 |
2,14 |
2,14 |
2,14 |
120 |
23.Sep / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,02 |
|
0,234 |
0,234 |
0,175 |
0,200 |
0 |
23.Sep / 09:31 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
23.Sep / 09:31 |
| PNE AG NA O.N. |
TRADE |
|
+0,08 |
|
7,06 |
7,10 |
7,04 |
7,06 |
1302 |
23.Sep / 09:40 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,15 |
|
27,56 |
27,59 |
27,08 |
27,25 |
3680 |
23.Sep / 09:54 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,04 |
|
8,94 |
8,96 |
8,94 |
8,96 |
264 |
23.Sep / 09:30 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,022 |
|
3,402 |
3,424 |
3,400 |
3,408 |
2766 |
23.Sep / 09:52 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,90 |
|
45,10 |
45,60 |
44,70 |
45,20 |
107 |
22.Sep / 22:25 |
| PUMA SE |
TRADE |
|
-0,18 |
|
22,96 |
22,96 |
22,65 |
22,65 |
1279 |
23.Sep / 09:38 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,22 |
|
31,34 |
31,38 |
30,92 |
30,92 |
1690 |
23.Sep / 09:42 |
| PWO AG INH O.N. |
TRADE |
|
+0,60 |
|
22,00 |
22,00 |
22,00 |
22,00 |
14 |
23.Sep / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,30 |
12,30 |
12,30 |
2 |
23.Sep / 09:30 |
| RATIONAL AG |
TRADE |
|
+0,50 |
|
581,50 |
583,50 |
577,00 |
579,00 |
44 |
23.Sep / 09:30 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,05 |
1,07 |
1,05 |
1,05 |
2350 |
18.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+2,90 |
|
995,10 |
1011,40 |
989,10 |
998,00 |
8238 |
23.Sep / 09:53 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
14,30 |
14,40 |
14,30 |
14,40 |
51 |
23.Sep / 09:30 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
2,82 |
2,84 |
2,76 |
2,78 |
11422 |
22.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,32 |
|
60,40 |
60,78 |
60,08 |
60,78 |
6126 |
23.Sep / 09:53 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,10 |
|
22,85 |
22,85 |
22,60 |
22,60 |
416 |
23.Sep / 09:30 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,60 |
|
52,60 |
52,95 |
52,20 |
52,20 |
872 |
23.Sep / 09:45 |
| SAP SE O.N. |
TRADE |
|
+1,54 |
|
183,72 |
186,18 |
183,72 |
185,56 |
14009 |
23.Sep / 09:54 |
| SARTORIUS AG O.N. |
TRADE |
|
-2,50 |
|
204,50 |
204,50 |
201,50 |
201,50 |
46 |
23.Sep / 09:31 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,60 |
|
254,50 |
254,50 |
249,50 |
251,00 |
447 |
23.Sep / 09:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,80 |
14,80 |
14,60 |
14,60 |
54 |
23.Sep / 09:45 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,05 |
|
24,05 |
24,15 |
23,95 |
23,95 |
356 |
23.Sep / 09:41 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,10 |
|
4,12 |
4,12 |
4,12 |
4,12 |
1020 |
23.Sep / 09:36 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,95 |
|
75,45 |
75,45 |
73,40 |
73,50 |
3777 |
23.Sep / 09:54 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-2,00 |
|
215,50 |
218,50 |
214,50 |
214,50 |
212 |
23.Sep / 09:53 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,25 |
|
13,00 |
13,00 |
13,00 |
13,00 |
40 |
23.Sep / 09:30 |
| SFC ENERGY AG |
TRADE |
|
+0,20 |
|
20,45 |
20,70 |
20,45 |
20,70 |
1616 |
23.Sep / 09:52 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,065 |
|
4,420 |
4,545 |
4,375 |
4,375 |
11045 |
23.Sep / 09:49 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,25 |
|
274,95 |
276,25 |
274,75 |
276,25 |
2920 |
23.Sep / 09:52 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,98 |
|
145,74 |
147,00 |
145,18 |
145,46 |
18541 |
23.Sep / 09:54 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,23 |
|
37,79 |
37,79 |
37,32 |
37,43 |
1799 |
23.Sep / 09:54 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,65 |
|
79,10 |
81,10 |
78,10 |
80,05 |
4981 |
23.Sep / 09:50 |
| SIMONA AG O.N. |
STG |
|
+1 |
|
73 |
74 |
73 |
74 |
0 |
23.Sep / 09:31 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
0 |
|
9,80 |
9,80 |
9,74 |
9,78 |
2641 |
23.Sep / 09:48 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,195 |
0,195 |
0,195 |
0,195 |
0 |
23.Sep / 09:31 |
| SIXT SE ST O.N. |
TRADE |
|
-0,20 |
|
69,55 |
69,70 |
68,90 |
68,90 |
578 |
23.Sep / 09:36 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,30 |
|
56,50 |
56,50 |
56,00 |
56,10 |
419 |
23.Sep / 09:49 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,20 |
|
61,55 |
62,45 |
60,65 |
61,05 |
4160 |
23.Sep / 09:53 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,20 |
|
81,00 |
81,00 |
81,00 |
81,40 |
5 |
22.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,07 |
|
2,34 |
2,34 |
2,34 |
2,41 |
355 |
22.Sep / 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 |
|
+0,20 |
|
16,42 |
16,54 |
16,28 |
16,46 |
1586 |
23.Sep / 09:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,20 |
|
100,00 |
100,00 |
99,00 |
99,00 |
4 |
23.Sep / 09:44 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,15 |
|
22,75 |
22,80 |
22,75 |
22,80 |
88 |
23.Sep / 09:30 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,06 |
|
38,02 |
38,02 |
37,56 |
37,66 |
125 |
23.Sep / 09:30 |
| STS GROUP AG O.N. |
TRADE |
|
-0,11 |
|
3,97 |
3,97 |
3,97 |
3,97 |
4 |
23.Sep / 08:07 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,10 |
|
12,04 |
12,14 |
12,04 |
12,14 |
5066 |
23.Sep / 09:30 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,75 |
|
73,70 |
74,60 |
73,30 |
74,20 |
1604 |
23.Sep / 09:54 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
7,20 |
7,25 |
7,20 |
7,25 |
102 |
23.Sep / 09:30 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,08 |
|
93,66 |
93,66 |
92,84 |
93,30 |
664 |
23.Sep / 09:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,01 |
|
1,095 |
1,095 |
1,095 |
1,095 |
500 |
23.Sep / 09:29 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,01 |
|
11,16 |
11,31 |
11,16 |
11,21 |
16769 |
23.Sep / 09:52 |
| TAKKT AG O.N. |
TRADE |
|
-0,095 |
|
2,970 |
2,970 |
2,955 |
2,955 |
16700 |
23.Sep / 09:44 |
| TALANX AG NA O.N. |
TRADE |
|
-0,80 |
|
120,60 |
120,90 |
119,40 |
119,40 |
1133 |
23.Sep / 09:37 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,0035 |
|
0,079 |
0,079 |
0,079 |
0,079 |
0 |
23.Sep / 09:31 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,085 |
|
6,345 |
6,505 |
6,345 |
6,445 |
25107 |
23.Sep / 09:53 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,30 |
|
27,95 |
28,30 |
27,95 |
28,30 |
203 |
23.Sep / 09:30 |
| 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 |
|
0,0065 |
0,0065 |
0,0065 |
0,0095 |
30 |
18.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,145 |
|
15,340 |
15,385 |
15,095 |
15,200 |
22929 |
23.Sep / 09:52 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,005 |
|
8,295 |
8,355 |
8,255 |
8,355 |
287 |
23.Sep / 09:30 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,52 |
|
36,38 |
36,38 |
35,80 |
35,80 |
11 |
23.Sep / 09:41 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-0,40 |
|
48,75 |
48,75 |
48,40 |
48,60 |
716 |
23.Sep / 09:53 |
| UNITED LABELS O.N. |
TRADE |
|
+0,038 |
|
0,998 |
0,998 |
0,998 |
0,998 |
2171 |
23.Sep / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,08 |
|
26,30 |
26,30 |
25,92 |
26,12 |
2740 |
23.Sep / 09:44 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,80 |
|
66,20 |
66,20 |
66,20 |
66,20 |
20 |
23.Sep / 08:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,08 |
|
30,14 |
30,68 |
29,82 |
30,28 |
8658 |
23.Sep / 09:53 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
13,95 |
14,05 |
13,95 |
14,00 |
2301 |
23.Sep / 09:32 |
| VISCOM SE O.N. |
TRADE |
|
-0,28 |
|
5,10 |
5,12 |
4,98 |
5,00 |
4838 |
23.Sep / 09:45 |
| FAMICORD AG |
TRADE |
|
-0,07 |
|
2,89 |
2,89 |
2,89 |
2,89 |
167 |
23.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,15 |
|
75,80 |
75,90 |
74,75 |
75,35 |
2129 |
23.Sep / 09:52 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,50 |
|
75,36 |
75,94 |
74,46 |
75,06 |
8543 |
23.Sep / 09:54 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,115 |
|
3,710 |
3,710 |
3,480 |
3,710 |
16 |
23.Sep / 08:01 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,10 |
|
17,520 |
17,620 |
17,385 |
17,440 |
99115 |
23.Sep / 09:53 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,20 |
|
53,90 |
54,00 |
53,25 |
53,90 |
1225 |
23.Sep / 09:30 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,05 |
|
88,95 |
91,20 |
88,40 |
90,50 |
1713 |
23.Sep / 09:51 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,05 |
|
24,55 |
24,60 |
24,50 |
24,50 |
672 |
23.Sep / 09:30 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
7,50 |
7,50 |
7,50 |
7,50 |
0 |
23.Sep / 09:31 |
| WASHTEC AG O.N. |
TRADE |
|
-0,20 |
|
35,80 |
35,80 |
35,20 |
35,30 |
388 |
23.Sep / 09:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,15 |
|
12,00 |
12,05 |
11,75 |
11,90 |
280 |
22.Sep / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
23.Sep / 09:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0155 |
|
0,1705 |
0,1705 |
0,1705 |
0,1705 |
95 |
23.Sep / 08:00 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,02 |
|
14,06 |
14,16 |
14,06 |
14,08 |
2418 |
23.Sep / 09:30 |
| YOC AG O.N. |
TRADE |
|
-0,07 |
|
4,79 |
4,79 |
4,51 |
4,58 |
34 |
22.Sep / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,076 |
|
0,172 |
0,232 |
0,172 |
0,232 |
0 |
23.Sep / 09:31 |
| ZALANDO SE |
TRADE |
|
-0,38 |
|
22,59 |
22,59 |
22,03 |
22,15 |
26573 |
23.Sep / 09:54 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,20 |
|
42,20 |
42,20 |
42,00 |
42,00 |
5 |
23.Sep / 09:30 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
