| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
23,90 |
24,05 |
23,90 |
23,75 |
1398 |
17.Sep / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,04 |
|
7,96 |
7,96 |
7,96 |
8,00 |
1 |
17.Sep / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,004 |
|
0,958 |
0,958 |
0,902 |
0,922 |
22733 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,825 |
1,835 |
1,780 |
1,800 |
8982 |
17.Sep / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,15 |
|
6,60 |
6,60 |
6,60 |
6,75 |
19 |
17.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,03 |
|
1,65 |
1,65 |
1,65 |
1,66 |
121 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,10 |
|
57,90 |
57,90 |
57,00 |
57,30 |
1279 |
17.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,45 |
|
145,10 |
145,25 |
142,15 |
142,65 |
19258 |
17.Sep / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,60 |
22,60 |
22,20 |
22,30 |
2577 |
17.Sep / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
17.Sep / 06:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,36 |
|
34,40 |
34,85 |
33,70 |
34,26 |
97030 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,28 |
0 |
15.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,60 |
68,00 |
67,40 |
67,60 |
2006 |
17.Sep / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
12,80 |
0 |
16.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,30 |
|
15,05 |
15,40 |
15,00 |
15,40 |
3399 |
17.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,20 |
|
448,00 |
452,40 |
445,60 |
450,40 |
43930 |
17.Sep / 22:25 |
| |
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 |
|
-0,58 |
|
18,26 |
18,26 |
17,26 |
17,52 |
2658 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,30 |
|
91,10 |
92,00 |
90,50 |
91,10 |
206 |
17.Sep / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,15 |
|
13,55 |
13,75 |
13,40 |
13,40 |
4593 |
17.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
+4,80 |
|
164,80 |
169,40 |
164,50 |
168,20 |
4493 |
17.Sep / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,36 |
|
19,29 |
19,44 |
18,52 |
18,69 |
41631 |
17.Sep / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,04 |
|
2,020 |
2,020 |
1,945 |
1,985 |
881 |
17.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,36 |
|
52,20 |
52,65 |
51,52 |
52,32 |
80308 |
17.Sep / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,75 |
|
21,60 |
22,30 |
21,55 |
22,05 |
6303 |
17.Sep / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,38 |
|
6,16 |
6,58 |
6,16 |
6,58 |
3802 |
17.Sep / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,08 |
|
62,48 |
64,20 |
62,36 |
63,28 |
98398 |
17.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,32 |
|
49,04 |
49,68 |
48,71 |
49,11 |
134565 |
17.Sep / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,18 |
|
8,50 |
9,48 |
8,50 |
8,90 |
1121 |
17.Sep / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,09 |
|
2,595 |
2,650 |
2,525 |
2,625 |
66968 |
17.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-1,26 |
|
34,74 |
34,88 |
33,22 |
33,36 |
32006 |
17.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,48 |
|
74,70 |
75,72 |
74,70 |
74,92 |
7668 |
17.Sep / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,21 |
|
4,32 |
4,73 |
4,24 |
4,51 |
200542 |
17.Sep / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,18 |
|
8,64 |
8,74 |
8,46 |
8,66 |
1690 |
17.Sep / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,01 |
|
3,12 |
3,22 |
3,12 |
3,18 |
1616 |
17.Sep / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
47,40 |
47,40 |
46,10 |
46,60 |
3498 |
17.Sep / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,01 |
|
2,49 |
2,57 |
2,42 |
2,49 |
23231 |
17.Sep / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-16,00 |
|
70,50 |
70,50 |
56,45 |
59,45 |
398829 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,055 |
|
3,195 |
3,245 |
3,185 |
3,230 |
18739 |
17.Sep / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,01 |
|
2,85 |
2,85 |
2,74 |
2,78 |
4129 |
17.Sep / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,022 |
|
0,550 |
0,550 |
0,432 |
0,520 |
193617 |
17.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,64 |
|
61,52 |
61,64 |
60,70 |
60,68 |
2235 |
17.Sep / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
21,00 |
21,20 |
21,00 |
21,10 |
614 |
17.Sep / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
17.Sep / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
22,30 |
22,70 |
22,20 |
22,30 |
2301 |
17.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-1,46 |
|
30,28 |
30,50 |
29,00 |
29,16 |
25924 |
17.Sep / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,06 |
|
3,985 |
4,015 |
3,865 |
3,925 |
11110 |
17.Sep / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,30 |
|
7,68 |
7,90 |
7,68 |
7,86 |
3481 |
17.Sep / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,20 |
|
107,80 |
108,80 |
107,40 |
108,20 |
447 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0035 |
|
0,0130 |
0,0130 |
0,0130 |
0,0165 |
87 |
17.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,29 |
|
41,53 |
41,81 |
41,26 |
41,44 |
102475 |
17.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,50 |
|
70,00 |
71,62 |
70,00 |
70,48 |
8732 |
17.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,90 |
60,20 |
59,90 |
60,10 |
856 |
17.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,00 |
|
57,25 |
58,00 |
55,70 |
56,10 |
9250 |
17.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,71 |
|
43,89 |
44,49 |
43,62 |
44,13 |
45296 |
17.Sep / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
27,60 |
27,60 |
27,40 |
27,40 |
241 |
17.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,10 |
|
36,61 |
36,79 |
36,51 |
36,58 |
1242 |
17.Sep / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,26 |
2,26 |
2,22 |
2,26 |
361 |
17.Sep / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,024 |
|
0,372 |
0,372 |
0,372 |
0,380 |
3122 |
17.Sep / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,45 |
|
38,65 |
39,00 |
38,65 |
39,00 |
264 |
17.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,53 |
|
33,740 |
34,265 |
33,430 |
33,975 |
351615 |
17.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,70 |
|
277,70 |
280,10 |
277,00 |
279,50 |
10129 |
17.Sep / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,26 |
|
17,62 |
17,98 |
17,54 |
17,70 |
1063 |
17.Sep / 22:25 |
| DHL AG |
TRADE |
|
+0,48 |
|
55,92 |
56,44 |
55,82 |
56,18 |
40047 |
17.Sep / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,04 |
|
16,20 |
16,38 |
16,10 |
16,28 |
13578 |
17.Sep / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,60 |
|
11,70 |
12,20 |
11,68 |
12,12 |
365679 |
17.Sep / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,345 |
1,345 |
1,240 |
1,280 |
8926 |
17.Sep / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,20 |
0 |
16.Sep / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
47,70 |
0 |
16.Sep / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,10 |
|
7,52 |
7,60 |
7,52 |
7,68 |
547 |
17.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+2,00 |
|
45,30 |
47,49 |
45,11 |
47,36 |
39878 |
17.Sep / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,80 |
|
86,20 |
86,80 |
85,80 |
86,40 |
473 |
17.Sep / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,40 |
|
113,60 |
116,00 |
113,20 |
115,00 |
2684 |
17.Sep / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,15 |
|
21,00 |
21,20 |
20,95 |
21,10 |
2080 |
17.Sep / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,03 |
|
1,175 |
1,210 |
1,175 |
1,285 |
3280 |
17.Sep / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,05 |
|
3,366 |
3,366 |
3,254 |
3,256 |
119096 |
17.Sep / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
11,80 |
0 |
16.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,43 |
|
28,85 |
29,00 |
28,26 |
28,31 |
679582 |
17.Sep / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,06 |
|
16,88 |
17,20 |
16,82 |
16,84 |
14445 |
17.Sep / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,70 |
|
72,90 |
74,30 |
72,80 |
73,90 |
10331 |
17.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,04 |
|
17,75 |
17,86 |
17,61 |
17,69 |
248767 |
17.Sep / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,02 |
|
12,06 |
12,29 |
12,04 |
12,21 |
18922 |
17.Sep / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,15 |
|
6,95 |
7,10 |
6,90 |
6,85 |
821 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,30 |
|
13,70 |
14,00 |
13,70 |
14,00 |
0 |
17.Sep / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,80 |
|
140,00 |
142,60 |
135,60 |
139,80 |
1436 |
17.Sep / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,11 |
|
5,08 |
5,18 |
5,07 |
5,14 |
3704 |
17.Sep / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,10 |
|
2,12 |
2,20 |
2,10 |
2,18 |
558 |
17.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,025 |
|
1,075 |
1,075 |
1,035 |
1,025 |
5087 |
17.Sep / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
68,40 |
68,80 |
67,20 |
68,20 |
576 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,10 |
|
25,80 |
26,05 |
25,25 |
25,75 |
5221 |
17.Sep / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,08 |
|
17,57 |
17,58 |
17,30 |
17,47 |
23911 |
17.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,05 |
|
2,834 |
2,938 |
2,792 |
2,904 |
422806 |
17.Sep / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,02 |
|
2,60 |
2,60 |
2,58 |
2,60 |
0 |
17.Sep / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,40 |
10,70 |
10,40 |
10,70 |
2 |
17.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,10 |
|
38,25 |
38,35 |
37,80 |
38,00 |
10404 |
17.Sep / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
54 |
0 |
15.Sep / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,18 |
|
30,02 |
30,24 |
29,54 |
30,12 |
24307 |
17.Sep / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,96 |
0 |
16.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,20 |
|
11,20 |
11,35 |
11,20 |
11,40 |
380 |
17.Sep / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,40 |
|
68,30 |
68,30 |
65,65 |
66,05 |
1760 |
17.Sep / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,20 |
|
60,10 |
60,95 |
60,10 |
60,45 |
4831 |
17.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,26 |
|
25,08 |
25,30 |
24,92 |
25,24 |
106232 |
17.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-1,45 |
|
40,15 |
40,21 |
38,64 |
38,67 |
20573 |
17.Sep / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 00:00 |
| FRIWO AG O.N. |
TRADE |
|
+0,20 |
|
3,88 |
4,10 |
3,88 |
4,02 |
17 |
17.Sep / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
0 |
|
35,25 |
36,00 |
35,20 |
35,25 |
957 |
17.Sep / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,24 |
|
41,50 |
41,64 |
41,32 |
41,16 |
4755 |
17.Sep / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,06 |
|
0,304 |
0,398 |
0,304 |
0,360 |
209 |
17.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,70 |
|
64,65 |
65,60 |
64,65 |
65,10 |
1245 |
17.Sep / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
17.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,08 |
|
27,76 |
27,96 |
27,42 |
27,54 |
6435 |
17.Sep / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
14,35 |
14,50 |
14,35 |
14,35 |
1100 |
17.Sep / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,75 |
|
25,95 |
26,80 |
25,95 |
26,65 |
29476 |
17.Sep / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0012 |
|
0,0138 |
0,0138 |
0,0116 |
0,0130 |
11870 |
17.Sep / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
12,50 |
12,50 |
12,50 |
12,70 |
200 |
17.Sep / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,14 |
|
11,38 |
11,42 |
11,24 |
11,36 |
5190 |
17.Sep / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
7,36 |
7,38 |
7,26 |
7,32 |
2364 |
17.Sep / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,02 |
|
4,280 |
4,280 |
4,205 |
4,230 |
37176 |
17.Sep / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,20 |
|
21,40 |
21,70 |
21,40 |
21,60 |
125 |
17.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,40 |
|
256,00 |
258,00 |
254,20 |
254,60 |
8653 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,30 |
|
132,00 |
135,50 |
132,00 |
134,20 |
525 |
17.Sep / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,20 |
|
15,50 |
15,70 |
15,45 |
15,75 |
3368 |
17.Sep / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
119 |
119 |
117 |
119 |
0 |
17.Sep / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,60 |
|
149,80 |
151,95 |
146,00 |
146,30 |
40580 |
17.Sep / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,08 |
|
2,61 |
2,61 |
2,30 |
2,43 |
31128 |
17.Sep / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,009 |
|
1,365 |
1,393 |
1,356 |
1,371 |
347602 |
17.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,50 |
|
71,40 |
71,40 |
69,90 |
70,20 |
734 |
17.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,035 |
|
2,713 |
2,734 |
2,659 |
2,724 |
81962 |
17.Sep / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,60 |
|
68,05 |
68,90 |
68,00 |
68,35 |
624 |
17.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,02 |
|
73,86 |
74,84 |
73,72 |
73,88 |
5734 |
17.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
0 |
|
77,76 |
79,82 |
77,00 |
77,38 |
31945 |
17.Sep / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,038 |
|
0,525 |
0,525 |
0,436 |
0,466 |
43608 |
17.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+6,80 |
|
385,20 |
398,80 |
382,80 |
391,00 |
4198 |
17.Sep / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,90 |
|
84,00 |
84,30 |
83,10 |
83,40 |
439 |
17.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,08 |
|
37,93 |
38,05 |
37,85 |
37,88 |
6099 |
17.Sep / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,85 |
|
78,00 |
78,95 |
77,30 |
78,25 |
778 |
17.Sep / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,20 |
|
39,00 |
39,50 |
38,65 |
39,15 |
10546 |
17.Sep / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,80 |
0 |
11.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,22 |
|
55,38 |
55,49 |
53,41 |
54,57 |
303835 |
17.Sep / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,65 |
|
43,50 |
43,95 |
42,85 |
43,55 |
752 |
17.Sep / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,22 |
|
6,26 |
6,26 |
6,02 |
6,16 |
14512 |
17.Sep / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,085 |
|
1,340 |
1,420 |
1,305 |
1,370 |
4702 |
17.Sep / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,325 |
0 |
16.Sep / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,055 |
|
1,53 |
1,53 |
1,46 |
1,53 |
325 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,04 |
|
34,16 |
34,92 |
34,14 |
34,24 |
3339 |
17.Sep / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
24,50 |
24,60 |
24,20 |
24,20 |
1835 |
17.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,50 |
|
39,06 |
39,78 |
38,66 |
39,34 |
17731 |
17.Sep / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,50 |
|
62,10 |
62,80 |
61,80 |
61,90 |
824 |
17.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,14 |
|
25,28 |
25,58 |
25,02 |
25,22 |
7098 |
17.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,02 |
|
16,81 |
16,81 |
16,33 |
16,52 |
44245 |
17.Sep / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,075 |
|
1,180 |
1,300 |
1,135 |
1,200 |
8225 |
17.Sep / 22:25 |
| |
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 |
17.Sep / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,08 |
2,08 |
2,04 |
2,08 |
676 |
17.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,17 |
|
42,04 |
42,50 |
41,41 |
41,63 |
6244 |
17.Sep / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,24 |
0 |
16.Sep / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,02 |
|
11,46 |
11,62 |
11,46 |
11,46 |
1584 |
17.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,10 |
|
104,20 |
106,50 |
103,50 |
105,50 |
2392 |
17.Sep / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,04 |
|
8,88 |
8,95 |
8,86 |
8,90 |
1361 |
17.Sep / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,013 |
|
0,241 |
0,259 |
0,241 |
0,250 |
30758 |
17.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,80 |
|
113,60 |
114,20 |
112,00 |
112,00 |
2229 |
17.Sep / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-14,00 |
|
934 |
934 |
900 |
906 |
42 |
17.Sep / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-11,00 |
|
853 |
853 |
827 |
833 |
107 |
17.Sep / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,50 |
|
76,70 |
78,30 |
76,10 |
77,70 |
312 |
17.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
+0,26 |
|
13,64 |
13,98 |
13,58 |
13,69 |
39661 |
17.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,86 |
|
46,50 |
47,40 |
46,36 |
47,04 |
20374 |
17.Sep / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,25 |
|
12,80 |
12,95 |
12,60 |
12,85 |
1918 |
17.Sep / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,02 |
|
0,146 |
0,190 |
0,142 |
0,170 |
0 |
17.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,15 |
|
12,10 |
12,70 |
11,95 |
12,25 |
32437 |
17.Sep / 22:25 |
| LS TELCOM AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,59 |
0 |
16.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
17.Sep / 06:59 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,114 |
|
7,670 |
7,718 |
7,612 |
7,702 |
388736 |
17.Sep / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
386 |
376 |
376 |
0 |
17.Sep / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,50 |
|
185,50 |
192,50 |
185,50 |
189,00 |
346 |
17.Sep / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,05 |
|
13,90 |
13,95 |
13,70 |
13,85 |
1261 |
17.Sep / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,855 |
0,885 |
0,855 |
0,885 |
9 |
17.Sep / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,09 |
|
3,17 |
3,17 |
3,17 |
3,04 |
104 |
17.Sep / 22:25 |
| MBB SE O.N. |
TRADE |
|
+5,20 |
|
172,80 |
177,00 |
172,80 |
173,80 |
434 |
17.Sep / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,10 |
|
5,70 |
5,70 |
5,65 |
5,65 |
1106 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,06 |
|
10,18 |
10,22 |
10,00 |
10,20 |
8213 |
17.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,585 |
|
45,545 |
46,480 |
45,480 |
45,950 |
102602 |
17.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,15 |
|
132,55 |
133,00 |
130,85 |
131,25 |
4175 |
17.Sep / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,02 |
|
4,40 |
4,56 |
4,40 |
4,42 |
0 |
17.Sep / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
22,80 |
0 |
08.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,03 |
|
1,145 |
1,145 |
1,075 |
1,100 |
971 |
17.Sep / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,13 |
|
9,44 |
9,44 |
9,18 |
9,23 |
16511 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+7,90 |
|
338,90 |
346,50 |
338,90 |
344,80 |
2981 |
17.Sep / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,06 |
|
4,08 |
4,10 |
3,96 |
4,08 |
644 |
17.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,60 |
|
512,40 |
516,60 |
508,40 |
509,20 |
13898 |
17.Sep / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,05 |
|
26,00 |
26,40 |
25,85 |
26,05 |
13581 |
17.Sep / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,30 |
|
30,10 |
30,60 |
30,10 |
30,60 |
1163 |
17.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,25 |
|
77,85 |
77,95 |
77,10 |
77,40 |
7484 |
17.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,25 |
|
60,15 |
62,75 |
60,05 |
61,30 |
18534 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,15 |
|
3,38 |
3,38 |
3,38 |
3,48 |
5 |
17.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,014 |
|
1,242 |
1,376 |
1,216 |
1,290 |
2164 |
17.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+1,52 |
|
38,94 |
40,34 |
38,50 |
40,24 |
90317 |
17.Sep / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,10 |
|
15,60 |
15,80 |
15,60 |
15,70 |
0 |
17.Sep / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-1,20 |
|
18,48 |
18,48 |
16,96 |
17,04 |
7664 |
17.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+0,60 |
|
175,80 |
181,80 |
175,40 |
176,80 |
5209 |
17.Sep / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,06 |
|
4,80 |
4,80 |
4,80 |
4,66 |
2 |
17.Sep / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,50 |
18,60 |
18,20 |
18,60 |
0 |
17.Sep / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0655 |
0 |
15.Sep / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,069 |
|
0,041 |
0,041 |
0,041 |
0,041 |
0 |
17.Sep / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,01 |
|
1,075 |
1,095 |
0,902 |
1,025 |
74058 |
17.Sep / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,02 |
|
6,92 |
6,97 |
6,86 |
6,89 |
8664 |
17.Sep / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,10 |
|
0,46 |
0,46 |
0,36 |
0,36 |
0 |
17.Sep / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,00 |
|
164,40 |
164,80 |
164,40 |
164,20 |
52 |
17.Sep / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,10 |
|
2,18 |
2,24 |
2,14 |
2,18 |
3982 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,032 |
|
0,172 |
0,216 |
0,170 |
0,172 |
0 |
17.Sep / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
17.Sep / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,07 |
|
7,24 |
7,34 |
7,11 |
7,18 |
5927 |
17.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,95 |
|
28,73 |
30,06 |
28,73 |
29,79 |
87639 |
17.Sep / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,04 |
|
8,61 |
8,77 |
8,61 |
8,74 |
2125 |
17.Sep / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,058 |
|
3,548 |
3,564 |
3,432 |
3,456 |
31901 |
17.Sep / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
44,70 |
0 |
16.Sep / 22:25 |
| PUMA SE |
TRADE |
|
-0,37 |
|
22,58 |
22,66 |
21,88 |
21,94 |
34164 |
17.Sep / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,32 |
|
29,74 |
29,74 |
28,88 |
29,18 |
7339 |
17.Sep / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
21,80 |
21,80 |
21,60 |
21,80 |
395 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
12,10 |
12,10 |
12,00 |
12,10 |
49 |
17.Sep / 22:25 |
| RATIONAL AG |
TRADE |
|
-2,50 |
|
588,50 |
588,50 |
572,00 |
571,50 |
556 |
17.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,06 |
0 |
16.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+4,80 |
|
1015,40 |
1037,00 |
1006,20 |
1017,00 |
25343 |
17.Sep / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,30 |
14,30 |
14,30 |
14,40 |
101 |
17.Sep / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,82 |
2,82 |
2,80 |
2,82 |
3800 |
17.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,82 |
|
60,00 |
62,36 |
59,62 |
60,50 |
231499 |
17.Sep / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,25 |
|
22,70 |
22,90 |
22,70 |
22,60 |
6758 |
17.Sep / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,10 |
|
55,25 |
55,60 |
53,90 |
54,85 |
9400 |
17.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
-0,10 |
|
187,58 |
189,08 |
184,66 |
186,56 |
93334 |
17.Sep / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+3,60 |
|
194,40 |
196,20 |
193,40 |
196,20 |
586 |
17.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+6,20 |
|
242,40 |
248,40 |
242,00 |
247,50 |
2049 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,15 |
|
14,70 |
14,70 |
14,70 |
14,80 |
200 |
17.Sep / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,25 |
|
23,15 |
23,35 |
22,85 |
23,35 |
5774 |
17.Sep / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,04 |
|
4,06 |
4,17 |
3,87 |
4,00 |
4718 |
17.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,35 |
|
74,65 |
75,60 |
74,00 |
74,60 |
11415 |
17.Sep / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+10,40 |
|
199,20 |
209,00 |
197,40 |
208,00 |
2509 |
17.Sep / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
13,00 |
13,40 |
12,90 |
12,95 |
530 |
17.Sep / 22:25 |
| SFC ENERGY AG |
TRADE |
|
0 |
|
20,85 |
21,00 |
20,70 |
20,80 |
8420 |
17.Sep / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,005 |
|
4,115 |
4,220 |
4,105 |
4,130 |
40172 |
17.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+5,90 |
|
261,65 |
268,15 |
261,35 |
266,45 |
37329 |
17.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,34 |
|
138,40 |
142,66 |
137,56 |
140,60 |
212536 |
17.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,07 |
|
38,69 |
38,80 |
38,16 |
38,48 |
41341 |
17.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,05 |
|
70,95 |
70,95 |
68,80 |
69,50 |
6946 |
17.Sep / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
71 |
73 |
71 |
73 |
0 |
17.Sep / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,04 |
|
8,78 |
8,92 |
8,76 |
8,86 |
4345 |
17.Sep / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
17.Sep / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,55 |
|
68,10 |
70,00 |
67,75 |
68,85 |
4733 |
17.Sep / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
0 |
|
56,70 |
57,50 |
56,10 |
56,60 |
4031 |
17.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,05 |
|
55,75 |
56,75 |
54,55 |
56,10 |
9757 |
17.Sep / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
80,80 |
82,00 |
80,60 |
81,60 |
289 |
17.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,07 |
|
2,34 |
2,47 |
2,34 |
2,42 |
11 |
17.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 |
|
+0,16 |
|
15,74 |
16,10 |
15,58 |
15,88 |
3387 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,80 |
|
101,60 |
104,60 |
100,20 |
101,80 |
941 |
17.Sep / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,95 |
|
24,55 |
25,05 |
23,95 |
24,20 |
6219 |
17.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,48 |
|
36,66 |
36,90 |
35,70 |
35,94 |
9296 |
17.Sep / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,05 |
0 |
16.Sep / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,04 |
|
12,44 |
12,50 |
12,28 |
12,34 |
23173 |
17.Sep / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,05 |
|
67,70 |
68,35 |
65,95 |
67,65 |
11790 |
17.Sep / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
7,20 |
7,25 |
7,20 |
7,30 |
1511 |
17.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,32 |
|
92,02 |
92,02 |
89,86 |
90,00 |
2170 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,01 |
|
1,195 |
1,195 |
1,105 |
1,095 |
7591 |
17.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,13 |
|
11,35 |
11,54 |
11,25 |
11,46 |
10895 |
17.Sep / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,085 |
|
3,315 |
3,350 |
3,180 |
3,200 |
19131 |
17.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,60 |
|
123,60 |
124,70 |
122,10 |
123,50 |
7170 |
17.Sep / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,023 |
|
0,0705 |
0,0970 |
0,0670 |
0,0670 |
0 |
17.Sep / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,095 |
|
6,595 |
6,600 |
6,430 |
6,460 |
41733 |
17.Sep / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,40 |
|
28,10 |
29,15 |
28,10 |
28,95 |
3273 |
17.Sep / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0095 |
0 |
10.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,225 |
|
15,33 |
15,86 |
15,30 |
15,58 |
127603 |
17.Sep / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,225 |
|
8,170 |
8,355 |
8,085 |
8,290 |
19240 |
17.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,70 |
|
36,92 |
37,44 |
36,92 |
37,14 |
1736 |
17.Sep / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 00:00 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,50 |
|
49,45 |
50,40 |
48,80 |
48,85 |
4538 |
17.Sep / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,01 |
|
1,000 |
1,030 |
0,998 |
1,010 |
3016 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,30 |
|
27,60 |
28,00 |
27,60 |
27,66 |
7477 |
17.Sep / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,60 |
|
69,00 |
69,60 |
69,00 |
68,60 |
207 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,74 |
|
31,42 |
31,42 |
29,88 |
30,24 |
14376 |
17.Sep / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
14,20 |
14,30 |
14,10 |
14,15 |
10185 |
17.Sep / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,14 |
|
5,02 |
5,26 |
5,02 |
5,16 |
1570 |
17.Sep / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,05 |
|
2,89 |
3,00 |
2,89 |
2,98 |
706 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+3,55 |
|
79,40 |
83,35 |
79,30 |
82,85 |
20510 |
17.Sep / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,96 |
|
78,90 |
82,00 |
78,90 |
80,88 |
83919 |
17.Sep / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,01 |
|
3,605 |
3,725 |
3,515 |
3,620 |
2467 |
17.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,21 |
|
17,890 |
18,055 |
17,735 |
17,935 |
388840 |
17.Sep / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-2,00 |
|
57,85 |
57,85 |
55,15 |
55,35 |
10208 |
17.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,45 |
|
88,55 |
90,95 |
85,45 |
86,55 |
8239 |
17.Sep / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,75 |
|
24,00 |
25,05 |
24,00 |
24,80 |
14887 |
17.Sep / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,35 |
|
7,65 |
7,65 |
7,20 |
7,20 |
0 |
17.Sep / 17:31 |
| WASHTEC AG O.N. |
TRADE |
|
-0,20 |
|
36,20 |
36,20 |
35,50 |
35,90 |
5092 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,20 |
|
12,00 |
12,00 |
11,85 |
12,00 |
1947 |
17.Sep / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
17.Sep / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,024 |
|
0,239 |
0,239 |
0,239 |
0,215 |
84 |
17.Sep / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
0 |
|
14,46 |
14,54 |
14,36 |
14,42 |
8526 |
17.Sep / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,15 |
|
4,79 |
4,79 |
4,50 |
4,58 |
1043 |
17.Sep / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,05 |
|
0,195 |
0,230 |
0,180 |
0,180 |
0 |
17.Sep / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,36 |
|
21,61 |
21,97 |
21,51 |
21,83 |
81816 |
17.Sep / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,50 |
|
42,70 |
43,00 |
42,70 |
42,70 |
637 |
17.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
