| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
19,88 |
20,20 |
19,72 |
20,05 |
1957 |
03.Jul / 00:00 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
0 |
|
0,460 |
0,496 |
0,460 |
0,472 |
2000 |
03.Jul / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
8,32 |
9,00 |
8,32 |
8,70 |
353 |
03.Jul / 00:00 |
| 3U HOLDING AG |
TRADE |
|
0 |
|
1,115 |
1,115 |
1,060 |
1,070 |
6098 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,720 |
1,720 |
1,695 |
1,715 |
20110 |
03.Jul / 00:00 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,30 |
7,50 |
7,30 |
7,40 |
301 |
03.Jul / 00:00 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
1,78 |
1,78 |
1,78 |
1,73 |
732 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
0 |
|
52,10 |
53,20 |
52,10 |
52,80 |
2508 |
03.Jul / 00:00 |
| ADIDAS AG NA O.N. |
TRADE |
|
0 |
|
184,10 |
186,00 |
182,15 |
185,50 |
32139 |
03.Jul / 00:00 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,10 |
23,20 |
23,00 |
23,10 |
296 |
03.Jul / 00:00 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0100 |
0,0100 |
0,0095 |
0,0055 |
20422 |
03.Jul / 00:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
0 |
|
45,55 |
49,49 |
45,55 |
49,19 |
99437 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
2,80 |
2,80 |
2,80 |
2,82 |
1 |
03.Jul / 00:00 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
30,80 |
30,80 |
30,30 |
30,90 |
133 |
03.Jul / 00:00 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
11,30 |
11,60 |
11,30 |
11,70 |
412 |
03.Jul / 00:00 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
15,90 |
16,10 |
15,75 |
15,80 |
1592 |
03.Jul / 00:00 |
| ALLIANZ SE NA O.N. |
TRADE |
|
0 |
|
419,50 |
421,40 |
417,40 |
419,90 |
42508 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
170,90 |
175,30 |
169,30 |
173,90 |
1278 |
03.Jul / 00:00 |
| AMADEUS FIRE AG |
TRADE |
|
0 |
|
21,00 |
21,70 |
20,70 |
21,40 |
1469 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
0 |
|
73,70 |
73,70 |
72,10 |
72,20 |
2644 |
03.Jul / 00:00 |
| AUMANN AG INH O.N. |
TRADE |
|
0 |
|
15,10 |
15,10 |
14,60 |
14,75 |
11151 |
03.Jul / 00:00 |
| AURUBIS AG |
TRADE |
|
0 |
|
173,20 |
182,00 |
173,20 |
181,50 |
4874 |
03.Jul / 00:00 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
0 |
|
24,42 |
25,66 |
24,42 |
25,18 |
80598 |
03.Jul / 00:00 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
0 |
|
1,950 |
1,950 |
1,945 |
1,990 |
1800 |
03.Jul / 00:00 |
| BASF SE NA O.N. |
TRADE |
|
0 |
|
47,80 |
48,05 |
47,43 |
47,73 |
88779 |
03.Jul / 00:00 |
| BASLER AG O.N. |
TRADE |
|
0 |
|
27,40 |
28,00 |
27,15 |
27,85 |
1455 |
03.Jul / 00:00 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
0 |
|
7,10 |
7,16 |
7,06 |
7,04 |
1499 |
03.Jul / 00:00 |
| 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 |
|
0 |
|
60,82 |
61,28 |
60,18 |
60,74 |
89094 |
03.Jul / 00:00 |
| BAYER AG NA O.N. |
TRADE |
|
0 |
|
53,10 |
53,86 |
52,64 |
53,22 |
508274 |
03.Jul / 00:00 |
| BAYWA AG NA O.N. |
TRADE |
|
0 |
|
11,05 |
11,60 |
10,95 |
11,15 |
812 |
03.Jul / 00:00 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
0 |
|
2,620 |
2,680 |
2,575 |
2,565 |
20681 |
03.Jul / 00:00 |
| BECHTLE AG O.N. |
TRADE |
|
0 |
|
31,54 |
31,76 |
31,18 |
31,64 |
22855 |
03.Jul / 00:00 |
| BEIERSDORF AG O.N. |
TRADE |
|
0 |
|
76,52 |
77,30 |
75,38 |
76,58 |
13018 |
03.Jul / 00:00 |
| BERENTZEN-GRP.AG |
TRADE |
|
0 |
|
3,34 |
3,41 |
3,32 |
3,38 |
2779 |
03.Jul / 00:00 |
| BERTRANDT AG O.N. |
TRADE |
|
0 |
|
8,88 |
9,18 |
8,86 |
8,94 |
3452 |
03.Jul / 00:00 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
0 |
|
3,47 |
3,74 |
3,33 |
3,45 |
14912 |
03.Jul / 00:00 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
45,90 |
46,10 |
44,70 |
45,90 |
4480 |
03.Jul / 00:00 |
| BIKE24 HLDG O.N. |
TRADE |
|
0 |
|
2,60 |
2,61 |
2,60 |
2,68 |
1300 |
03.Jul / 00:00 |
| BILFINGER SE O.N. |
TRADE |
|
0 |
|
83,85 |
88,80 |
83,50 |
88,45 |
15079 |
03.Jul / 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 |
|
3,020 |
3,090 |
3,020 |
3,075 |
46418 |
03.Jul / 00:00 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
0 |
|
2,85 |
2,96 |
2,75 |
2,84 |
12893 |
03.Jul / 00:00 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
0 |
|
1,025 |
1,025 |
0,972 |
0,982 |
11867 |
03.Jul / 00:00 |
| BRENNTAG SE NA O.N. |
TRADE |
|
0 |
|
55,78 |
56,38 |
55,38 |
56,24 |
9600 |
03.Jul / 00:00 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
19,00 |
19,70 |
19,00 |
19,45 |
512 |
03.Jul / 00:00 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19 |
19 |
19 |
19 |
0 |
03.Jul / 00:00 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
24,70 |
24,85 |
24,25 |
24,40 |
2587 |
03.Jul / 00:00 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,40 |
21,40 |
21,40 |
21,40 |
0 |
03.Jul / 00:00 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
0 |
|
27,84 |
29,00 |
27,66 |
28,70 |
54203 |
03.Jul / 00:00 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
0 |
|
3,845 |
3,845 |
3,775 |
3,905 |
230 |
03.Jul / 00:00 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
8,40 |
8,50 |
8,16 |
8,66 |
1302 |
03.Jul / 00:00 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
93,70 |
95,10 |
91,90 |
94,30 |
2181 |
03.Jul / 00:00 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0,3405 |
0,3595 |
0,3120 |
0,3405 |
38506 |
29.Jun / 00:00 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0145 |
0,0145 |
0,0145 |
0,0230 |
50 |
03.Jul / 00:00 |
| COMMERZBANK AG |
TRADE |
|
0 |
|
37,88 |
38,09 |
37,58 |
37,71 |
137720 |
03.Jul / 00:00 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
0 |
|
75,50 |
77,28 |
74,88 |
76,04 |
22271 |
03.Jul / 00:00 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,90 |
60,10 |
59,80 |
60,00 |
3170 |
03.Jul / 00:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
0 |
|
57,55 |
58,15 |
56,90 |
57,25 |
28593 |
03.Jul / 00:00 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
0 |
|
43,11 |
44,05 |
43,10 |
43,84 |
120310 |
03.Jul / 00:00 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28 |
28 |
28 |
28 |
200 |
03.Jul / 00:00 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
0 |
|
36,60 |
37,38 |
36,60 |
36,95 |
14485 |
03.Jul / 00:00 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,50 |
2,58 |
2,50 |
2,52 |
1627 |
03.Jul / 00:00 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,344 |
0,344 |
0,344 |
0,358 |
1000 |
03.Jul / 00:00 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
0 |
|
47,00 |
47,45 |
46,85 |
47,45 |
1177 |
03.Jul / 00:00 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
0 |
|
31,355 |
31,990 |
31,305 |
31,730 |
409556 |
03.Jul / 00:00 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
0 |
|
248,70 |
251,30 |
245,80 |
250,00 |
8009 |
03.Jul / 00:00 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
0 |
|
18,26 |
18,26 |
17,96 |
18,22 |
5145 |
03.Jul / 00:00 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
0 |
|
55,68 |
56,16 |
55,32 |
55,86 |
114593 |
03.Jul / 00:00 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
19,36 |
19,72 |
19,34 |
19,48 |
6747 |
03.Jul / 00:00 |
| DEUTZ AG O.N. |
TRADE |
|
0 |
|
9,045 |
9,355 |
9,005 |
9,210 |
200223 |
03.Jul / 00:00 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
0 |
|
1,590 |
1,665 |
1,575 |
1,625 |
2054 |
03.Jul / 00:00 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,20 |
8,20 |
8,20 |
8,10 |
8 |
03.Jul / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,10 |
47,10 |
47,00 |
47,10 |
308 |
03.Jul / 00:00 |
| HOENLE AG O.N. |
TRADE |
|
0 |
|
8,54 |
8,62 |
8,42 |
8,60 |
715 |
03.Jul / 00:00 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
0 |
|
45,50 |
47,06 |
45,20 |
46,00 |
22482 |
03.Jul / 00:00 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
0 |
|
72 |
73 |
72 |
72 |
362 |
03.Jul / 00:00 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
0 |
|
83,60 |
85,80 |
83,40 |
86,00 |
813 |
03.Jul / 00:00 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
22,10 |
22,45 |
22,10 |
22,35 |
5239 |
03.Jul / 00:00 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
0 |
|
1,270 |
1,270 |
1,195 |
1,225 |
7197 |
03.Jul / 00:00 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
0 |
|
3,360 |
3,448 |
3,356 |
3,442 |
77554 |
03.Jul / 00:00 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
11,90 |
11,90 |
11,40 |
11,70 |
262 |
03.Jul / 00:00 |
| DT.TELEKOM AG NA |
TRADE |
|
0 |
|
25,40 |
25,45 |
24,88 |
25,18 |
525077 |
03.Jul / 00:00 |
| DUERR AG O.N. |
TRADE |
|
0 |
|
18,24 |
18,60 |
18,18 |
18,46 |
14481 |
03.Jul / 00:00 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
0 |
|
68,65 |
69,00 |
67,40 |
68,65 |
24367 |
03.Jul / 00:00 |
| E.ON SE NA O.N. |
TRADE |
|
0 |
|
18,390 |
19,225 |
18,385 |
19,140 |
424720 |
03.Jul / 00:00 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
0 |
|
15,90 |
16,09 |
15,74 |
15,88 |
20972 |
03.Jul / 00:00 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
7,00 |
7,00 |
7,00 |
6,95 |
100 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
13,90 |
13,90 |
13,90 |
0 |
03.Jul / 00:00 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
0 |
|
174,60 |
179,00 |
174,60 |
177,00 |
1148 |
03.Jul / 00:00 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
0 |
|
4,995 |
5,100 |
4,980 |
5,050 |
11631 |
03.Jul / 00:00 |
| ELUMEO SE |
TRADE |
|
0 |
|
1,60 |
1,80 |
1,60 |
1,70 |
499 |
03.Jul / 00:00 |
| ENAPTER AG INH O.N. |
TRADE |
|
0 |
|
1,270 |
1,350 |
1,215 |
1,230 |
17657 |
03.Jul / 00:00 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
70,80 |
70,80 |
70,00 |
70,20 |
120 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
0 |
|
37,05 |
38,15 |
36,75 |
37,55 |
6019 |
03.Jul / 00:00 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
0 |
|
16,11 |
16,20 |
15,93 |
16,02 |
34888 |
03.Jul / 00:00 |
| EVOTEC SE INH O.N. |
TRADE |
|
0 |
|
5,145 |
5,210 |
5,105 |
5,150 |
251752 |
03.Jul / 00:00 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,90 |
2,92 |
2,90 |
2,92 |
0 |
03.Jul / 00:00 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
11,20 |
11,20 |
11,20 |
11,00 |
1 |
03.Jul / 00:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
0 |
|
44,05 |
44,35 |
43,60 |
44,00 |
9146 |
03.Jul / 00:00 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
50,50 |
51,50 |
50,50 |
51,50 |
113 |
03.Jul / 00:00 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
0 |
|
38,08 |
38,66 |
37,68 |
38,00 |
13729 |
03.Jul / 00:00 |
| FORIS AG |
TRADE |
|
0 |
|
3,40 |
3,66 |
3,40 |
3,66 |
2285 |
03.Jul / 00:00 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
12,80 |
12,80 |
12,35 |
12,50 |
1110 |
03.Jul / 00:00 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
0 |
|
68,90 |
70,50 |
67,40 |
70,20 |
8278 |
03.Jul / 00:00 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
0 |
|
74,70 |
75,80 |
74,55 |
75,65 |
5733 |
03.Jul / 00:00 |
| FREENET AG NA O.N. |
TRADE |
|
0 |
|
23,16 |
23,36 |
22,88 |
23,34 |
118987 |
03.Jul / 00:00 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
0 |
|
41,15 |
41,37 |
40,73 |
41,08 |
9917 |
03.Jul / 00:00 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
42,13 |
42,57 |
42,12 |
42,36 |
29877 |
03.Jul / 00:00 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
4,96 |
5,10 |
4,66 |
4,90 |
14 |
03.Jul / 00:00 |
| FUCHS SE NA ST O.N. |
TRADE |
|
0 |
|
33,15 |
33,30 |
32,90 |
33,15 |
2431 |
03.Jul / 00:00 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
0 |
|
38,70 |
39,22 |
38,00 |
39,24 |
12206 |
03.Jul / 00:00 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,391 |
0,391 |
0,320 |
0,337 |
353 |
03.Jul / 00:00 |
| GEA GROUP AG |
TRADE |
|
0 |
|
62,20 |
63,65 |
62,20 |
63,50 |
6883 |
03.Jul / 00:00 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
555 |
535 |
555 |
0 |
03.Jul / 00:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
0 |
|
28,20 |
28,30 |
27,46 |
27,96 |
21508 |
03.Jul / 00:00 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
13,25 |
13,50 |
13,05 |
13,30 |
8169 |
03.Jul / 00:00 |
| GFT TECHNOLOGIES SE |
TRADE |
|
0 |
|
21,10 |
21,40 |
21,05 |
21,25 |
4391 |
03.Jul / 00:00 |
| GIGASET AG O.N. |
TRADE |
|
0 |
|
0,0192 |
0,0210 |
0,0190 |
0,0216 |
39000 |
03.Jul / 00:00 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
8,70 |
8,75 |
8,70 |
8,95 |
58 |
03.Jul / 00:00 |
| GRENKE AG NA O.N. |
TRADE |
|
0 |
|
11,80 |
12,18 |
11,70 |
12,10 |
24008 |
03.Jul / 00:00 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
5,52 |
5,64 |
5,48 |
5,50 |
12936 |
03.Jul / 00:00 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
0 |
|
4,550 |
4,550 |
4,495 |
4,530 |
27129 |
03.Jul / 00:00 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,80 |
21,90 |
21,70 |
21,80 |
5547 |
03.Jul / 00:00 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
247,00 |
248,80 |
243,40 |
244,60 |
11791 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
0 |
|
115,40 |
119,10 |
115,40 |
117,60 |
2616 |
03.Jul / 00:00 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
17,05 |
17,55 |
17,00 |
17,25 |
518 |
03.Jul / 00:00 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
141 |
141 |
139 |
139 |
0 |
03.Jul / 00:00 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
0 |
|
173,95 |
177,20 |
173,40 |
175,60 |
17653 |
03.Jul / 00:00 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
0 |
|
2,68 |
2,68 |
2,56 |
2,61 |
2135 |
03.Jul / 00:00 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
0 |
|
1,416 |
1,425 |
1,401 |
1,418 |
266456 |
03.Jul / 00:00 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
72,90 |
73,30 |
72,90 |
73,30 |
306 |
03.Jul / 00:00 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
0 |
|
4,041 |
4,149 |
4,011 |
4,049 |
84874 |
03.Jul / 00:00 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
71,10 |
71,20 |
70,35 |
70,85 |
1174 |
03.Jul / 00:00 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
0 |
|
75,48 |
75,68 |
74,58 |
75,20 |
8183 |
03.Jul / 00:00 |
| HENSOLDT AG INH O.N. |
TRADE |
|
0 |
|
76,50 |
77,98 |
74,20 |
75,30 |
63317 |
03.Jul / 00:00 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
0,90 |
0,90 |
0,85 |
0,87 |
1380 |
03.Jul / 00:00 |
| HOCHTIEF AG |
TRADE |
|
0 |
|
488,00 |
502,50 |
486,20 |
499,80 |
5264 |
03.Jul / 00:00 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
0 |
|
81,10 |
82,20 |
79,80 |
82,00 |
1537 |
03.Jul / 00:00 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
0 |
|
37,77 |
37,94 |
37,76 |
37,85 |
4445 |
03.Jul / 00:00 |
| HYPOPORT SE NA O.N. |
TRADE |
|
0 |
|
87,75 |
92,50 |
86,95 |
91,40 |
5178 |
03.Jul / 00:00 |
| INDUS HOLDING AG |
TRADE |
|
0 |
|
25,65 |
26,50 |
25,65 |
26,35 |
1991 |
03.Jul / 00:00 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
176 |
03.Jul / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
0 |
|
76,87 |
78,31 |
76,71 |
77,44 |
190899 |
03.Jul / 00:00 |
| INIT INNOVATION O.N. |
TRADE |
|
0 |
|
47,70 |
48,85 |
47,70 |
48,25 |
369 |
03.Jul / 00:00 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
0 |
|
7,76 |
8,04 |
7,76 |
7,94 |
992 |
03.Jul / 00:00 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
0 |
|
1,695 |
1,745 |
1,565 |
1,720 |
31325 |
03.Jul / 00:00 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,35 |
0,35 |
0,35 |
0,38 |
50 |
03.Jul / 00:00 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
0 |
|
1,505 |
1,620 |
1,505 |
1,560 |
201 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
0 |
|
28,92 |
28,92 |
28,22 |
28,64 |
12730 |
03.Jul / 00:00 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
21,40 |
21,70 |
20,90 |
21,70 |
4605 |
03.Jul / 00:00 |
| JENOPTIK AG NA O.N. |
TRADE |
|
0 |
|
43,24 |
44,78 |
43,16 |
44,62 |
20498 |
03.Jul / 00:00 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
0 |
|
54,00 |
55,90 |
54,00 |
55,90 |
831 |
03.Jul / 00:00 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
0 |
|
23,90 |
24,76 |
23,74 |
24,56 |
26315 |
03.Jul / 00:00 |
| K+S AG NA O.N. |
TRADE |
|
0 |
|
13,29 |
13,51 |
13,20 |
13,42 |
24390 |
03.Jul / 00:00 |
| KAP AG INH O.N. |
TRADE |
|
0 |
|
2,04 |
2,07 |
1,92 |
2,07 |
6261 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7,05 |
7,05 |
6,40 |
6,40 |
0 |
03.Jul / 00:00 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,87 |
1,87 |
1,87 |
1,86 |
9 |
03.Jul / 00:00 |
| KION GROUP AG |
TRADE |
|
0 |
|
41,60 |
43,64 |
41,51 |
43,48 |
22890 |
03.Jul / 00:00 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,98 |
2,98 |
2,86 |
2,94 |
3900 |
03.Jul / 00:00 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
12,28 |
12,36 |
12,24 |
12,32 |
1542 |
03.Jul / 00:00 |
| KNAUS AG INH O.N. |
TRADE |
|
0 |
|
12,14 |
13,00 |
11,72 |
13,00 |
6459 |
03.Jul / 00:00 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
0 |
|
106,70 |
109,20 |
106,20 |
109,10 |
499 |
03.Jul / 00:00 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
0 |
|
8,84 |
9,12 |
8,84 |
8,95 |
5312 |
03.Jul / 00:00 |
| KPS AG NA O.N. |
TRADE |
|
0 |
|
0,241 |
0,289 |
0,241 |
0,269 |
29536 |
03.Jul / 00:00 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
114,20 |
114,40 |
112,80 |
113,40 |
2070 |
03.Jul / 00:00 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
954 |
960 |
924 |
928 |
95 |
03.Jul / 00:00 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
861 |
867 |
851 |
864 |
245 |
03.Jul / 00:00 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
69,60 |
70,80 |
69,60 |
70,70 |
1669 |
03.Jul / 00:00 |
| LANXESS AG |
TRADE |
|
0 |
|
15,13 |
15,43 |
14,99 |
15,38 |
62231 |
03.Jul / 00:00 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
0 |
|
57,15 |
57,70 |
56,85 |
57,05 |
6482 |
03.Jul / 00:00 |
| LEIFHEIT AG O.N. |
TRADE |
|
0 |
|
14,80 |
14,80 |
14,50 |
14,75 |
3303 |
03.Jul / 00:00 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,181 |
0,181 |
0,170 |
0,170 |
0 |
03.Jul / 00:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
0 |
|
19,50 |
20,50 |
19,15 |
20,30 |
54809 |
03.Jul / 00:00 |
| LS TELCOM AG |
TRADE |
|
0 |
|
4,10 |
4,10 |
3,99 |
4,13 |
1764 |
03.Jul / 00:00 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
25,80 |
25,80 |
25,20 |
25,60 |
142 |
03.Jul / 00:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
0 |
|
9,980 |
10,085 |
9,920 |
9,956 |
872510 |
03.Jul / 00:00 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
386 |
386 |
386 |
386 |
0 |
03.Jul / 00:00 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
178,00 |
181,50 |
176,50 |
180,50 |
842 |
03.Jul / 00:00 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
14,45 |
14,85 |
14,40 |
14,65 |
924 |
03.Jul / 00:00 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0,925 |
0,965 |
0,845 |
0,885 |
9655 |
03.Jul / 00:00 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
0 |
|
3,84 |
3,84 |
3,70 |
3,79 |
1402 |
03.Jul / 00:00 |
| MBB SE O.N. |
TRADE |
|
0 |
|
176,80 |
179,20 |
176,00 |
178,00 |
561 |
03.Jul / 00:00 |
| MEDICLIN AG |
TRADE |
|
0 |
|
3,94 |
4,00 |
3,94 |
4,02 |
1430 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
0 |
|
12,32 |
12,54 |
12,24 |
12,44 |
3382 |
03.Jul / 00:00 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
0 |
|
44,765 |
45,565 |
44,765 |
45,315 |
114637 |
03.Jul / 00:00 |
| MERCK KGAA O.N. |
TRADE |
|
0 |
|
147,55 |
147,95 |
144,65 |
145,70 |
9239 |
03.Jul / 00:00 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
6,45 |
6,45 |
6,00 |
6,00 |
1050 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,40 |
24,40 |
24,40 |
24,20 |
1 |
03.Jul / 00:00 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
0 |
|
1,13 |
1,20 |
1,13 |
1,18 |
3832 |
03.Jul / 00:00 |
| MLP SE INH. O.N. |
TRADE |
|
0 |
|
7,44 |
7,56 |
7,38 |
7,55 |
16948 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
0 |
|
374,90 |
382,50 |
374,50 |
379,10 |
8618 |
03.Jul / 00:00 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,64 |
4,64 |
4,64 |
4,58 |
309 |
03.Jul / 00:00 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
0 |
|
498,20 |
502,00 |
492,30 |
497,80 |
19227 |
03.Jul / 00:00 |
| MUTARES KGAA NA O.N. |
TRADE |
|
0 |
|
28,65 |
29,05 |
28,35 |
28,65 |
55550 |
03.Jul / 00:00 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,30 |
30,60 |
30,30 |
30,40 |
1382 |
03.Jul / 00:00 |
| NAGARRO SE NA O.N. |
TRADE |
|
0 |
|
74,30 |
75,75 |
74,30 |
75,35 |
10570 |
03.Jul / 00:00 |
| NEMETSCHEK SE O.N. |
TRADE |
|
0 |
|
56,00 |
56,25 |
54,75 |
55,35 |
19511 |
03.Jul / 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 |
|
3,33 |
3,85 |
3,33 |
3,69 |
5528 |
03.Jul / 00:00 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
0 |
|
1,586 |
1,588 |
1,300 |
1,324 |
5910 |
03.Jul / 00:00 |
| NORDEX SE O.N. |
TRADE |
|
0 |
|
46,74 |
47,52 |
45,66 |
45,90 |
33707 |
03.Jul / 00:00 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,50 |
16,50 |
16,50 |
16,50 |
0 |
03.Jul / 00:00 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
0 |
|
17,44 |
17,60 |
17,44 |
17,56 |
4561 |
03.Jul / 00:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
0 |
|
272,50 |
297,00 |
269,50 |
294,50 |
7927 |
03.Jul / 00:00 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,74 |
1 |
03.Jul / 00:00 |
| OVB HOLDING AG |
STG |
|
0 |
|
19,30 |
19,50 |
19,30 |
19,50 |
0 |
03.Jul / 00:00 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0,084 |
0,084 |
0,080 |
0,070 |
7000 |
03.Jul / 00:00 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
2,44 |
2,44 |
2,44 |
2,44 |
0 |
03.Jul / 00:00 |
| PARAGON KGAA INH O.N. |
TRADE |
|
0 |
|
1,585 |
1,635 |
1,585 |
1,645 |
224 |
03.Jul / 00:00 |
| PATRIZIA SE NA O.N. |
TRADE |
|
0 |
|
7,95 |
8,04 |
7,91 |
8,00 |
17243 |
03.Jul / 00:00 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,42 |
0,42 |
0,37 |
0,40 |
0 |
03.Jul / 00:00 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
173,00 |
173,00 |
173,00 |
172,40 |
1 |
03.Jul / 00:00 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,46 |
2,48 |
2,44 |
2,50 |
58 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,45 |
0,49 |
0,44 |
0,44 |
0 |
03.Jul / 00:00 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
03.Jul / 00:00 |
| PNE AG NA O.N. |
TRADE |
|
0 |
|
10,80 |
10,88 |
10,72 |
10,80 |
4713 |
03.Jul / 00:00 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
0 |
|
27,74 |
28,50 |
27,73 |
28,38 |
63624 |
03.Jul / 00:00 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
0 |
|
8,45 |
8,45 |
8,30 |
8,36 |
6777 |
03.Jul / 00:00 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
0 |
|
3,584 |
3,608 |
3,478 |
3,582 |
20949 |
03.Jul / 00:00 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
46,20 |
46,20 |
45,30 |
45,60 |
584 |
03.Jul / 00:00 |
| PUMA SE |
TRADE |
|
0 |
|
26,73 |
26,99 |
26,50 |
26,90 |
48973 |
03.Jul / 00:00 |
| PVA TEPLA AG O.N. |
TRADE |
|
0 |
|
39,54 |
42,48 |
39,10 |
41,68 |
18155 |
03.Jul / 00:00 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
23,40 |
24,00 |
23,40 |
23,80 |
656 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
14,00 |
14,10 |
13,70 |
14,00 |
1426 |
03.Jul / 00:00 |
| RATIONAL AG |
TRADE |
|
0 |
|
660 |
666 |
657 |
665 |
426 |
03.Jul / 00:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,08 |
1,08 |
1,06 |
1,12 |
1200 |
03.Jul / 00:00 |
| RHEINMETALL AG |
TRADE |
|
0 |
|
1108,80 |
1124,80 |
1072,80 |
1094,60 |
50516 |
03.Jul / 00:00 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
13,90 |
14,20 |
13,70 |
13,80 |
2122 |
03.Jul / 00:00 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,68 |
2,70 |
2,66 |
2,70 |
1450 |
03.Jul / 00:00 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
0 |
|
56,94 |
58,04 |
56,82 |
57,84 |
110531 |
03.Jul / 00:00 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
0 |
|
20,45 |
20,60 |
20,35 |
20,65 |
10874 |
03.Jul / 00:00 |
| SALZGITTER AG O.N. |
TRADE |
|
0 |
|
49,00 |
51,85 |
48,88 |
51,75 |
12986 |
03.Jul / 00:00 |
| SAP SE O.N. |
TRADE |
|
0 |
|
142,46 |
142,46 |
138,74 |
139,46 |
96016 |
03.Jul / 00:00 |
| SARTORIUS AG O.N. |
TRADE |
|
0 |
|
190,60 |
190,60 |
185,80 |
187,60 |
353 |
03.Jul / 00:00 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
0 |
|
232,80 |
232,90 |
224,80 |
226,20 |
2426 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
13,75 |
13,90 |
13,75 |
13,80 |
414 |
03.Jul / 00:00 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
0 |
|
17,48 |
17,68 |
17,20 |
17,40 |
3568 |
03.Jul / 00:00 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
0 |
|
7,56 |
7,88 |
7,54 |
7,72 |
580 |
03.Jul / 00:00 |
| SCOUT24 SE NA O.N. |
TRADE |
|
0 |
|
75,20 |
75,20 |
72,65 |
73,00 |
10497 |
03.Jul / 00:00 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
0 |
|
178,80 |
180,60 |
176,60 |
179,00 |
315 |
03.Jul / 00:00 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
13,15 |
13,15 |
12,95 |
13,15 |
600 |
03.Jul / 00:00 |
| SFC ENERGY AG |
TRADE |
|
0 |
|
19,32 |
20,10 |
19,30 |
19,88 |
12556 |
03.Jul / 00:00 |
| SGL CARBON SE O.N. |
TRADE |
|
0 |
|
4,375 |
4,460 |
4,305 |
4,435 |
13823 |
03.Jul / 00:00 |
| SIEMENS AG NA O.N. |
TRADE |
|
0 |
|
278,00 |
284,75 |
278,00 |
283,45 |
71054 |
03.Jul / 00:00 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
0 |
|
167,02 |
169,22 |
165,86 |
167,60 |
159889 |
03.Jul / 00:00 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
0 |
|
35,13 |
35,25 |
34,65 |
34,89 |
34094 |
03.Jul / 00:00 |
| SILTRONIC AG NA O.N. |
TRADE |
|
0 |
|
84,70 |
92,80 |
84,70 |
92,30 |
12497 |
03.Jul / 00:00 |
| SIMONA AG O.N. |
STG |
|
0 |
|
60 |
60 |
60 |
60 |
0 |
03.Jul / 00:00 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
0 |
|
10,75 |
10,95 |
10,40 |
10,75 |
18721 |
03.Jul / 00:00 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,12 |
0,13 |
0,12 |
0,13 |
0 |
03.Jul / 00:00 |
| SIXT SE ST O.N. |
TRADE |
|
0 |
|
65,55 |
66,80 |
65,40 |
66,55 |
7245 |
03.Jul / 00:00 |
| SIXT SE VZO O.N. |
TRADE |
|
0 |
|
56,80 |
57,90 |
56,50 |
57,50 |
7354 |
03.Jul / 00:00 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
0 |
|
59,65 |
60,45 |
57,00 |
59,60 |
8261 |
03.Jul / 00:00 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
84,60 |
84,60 |
84,60 |
82,00 |
1 |
03.Jul / 00:00 |
| SOFTING AG IN O.N. |
TRADE |
|
0 |
|
2,51 |
2,67 |
2,51 |
2,58 |
1232 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,006 |
0,006 |
0,006 |
0,006 |
50000 |
03.Jul / 00:00 |
| STABILUS SE INH. O.N. |
TRADE |
|
0 |
|
15,42 |
15,94 |
15,42 |
15,82 |
8499 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
93,40 |
95,00 |
92,40 |
93,50 |
126 |
03.Jul / 00:00 |
| STRATEC SE NA O.N. |
TRADE |
|
0 |
|
18,00 |
18,70 |
17,98 |
18,40 |
856 |
03.Jul / 00:00 |
| STROEER SE + CO. KGAA |
TRADE |
|
0 |
|
34,78 |
34,92 |
34,40 |
34,92 |
4126 |
03.Jul / 00:00 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
2,78 |
2,78 |
2,78 |
2,93 |
18 |
03.Jul / 00:00 |
| SUEDZUCKER AG O.N. |
TRADE |
|
0 |
|
10,84 |
10,94 |
10,72 |
10,82 |
9527 |
03.Jul / 00:00 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
0 |
|
83,70 |
88,95 |
83,70 |
88,70 |
25974 |
03.Jul / 00:00 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
9,85 |
9,85 |
9,85 |
9,60 |
210 |
03.Jul / 00:00 |
| SYMRISE AG INH. O.N. |
TRADE |
|
0 |
|
90,46 |
91,64 |
89,66 |
91,26 |
11881 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
0 |
|
1,285 |
1,300 |
1,280 |
1,295 |
9850 |
03.Jul / 00:00 |
| TAG IMMOBILIEN AG |
TRADE |
|
0 |
|
14,40 |
14,53 |
14,31 |
14,48 |
11120 |
03.Jul / 00:00 |
| TAKKT AG O.N. |
TRADE |
|
0 |
|
2,295 |
2,360 |
2,235 |
2,340 |
29586 |
03.Jul / 00:00 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
113,90 |
114,70 |
112,70 |
114,40 |
8474 |
03.Jul / 00:00 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
03.Jul / 00:00 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
0 |
|
5,225 |
5,260 |
5,090 |
5,215 |
116569 |
03.Jul / 00:00 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
0 |
|
31,80 |
32,95 |
31,80 |
32,65 |
1672 |
03.Jul / 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 |
|
0,0055 |
0,0055 |
0,0055 |
0,0095 |
190 |
03.Jul / 00:00 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
0 |
|
11,350 |
12,025 |
11,305 |
11,975 |
549754 |
03.Jul / 00:00 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
0 |
|
7,595 |
7,660 |
7,455 |
7,560 |
40569 |
03.Jul / 00:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
0 |
|
33,62 |
35,16 |
33,62 |
35,14 |
11674 |
03.Jul / 00:00 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,115 |
0,115 |
0,115 |
0,136 |
44 |
03.Jul / 00:00 |
| UNIPER SE NA O.N. |
TRADE |
|
0 |
|
44,10 |
44,15 |
42,70 |
43,10 |
1116 |
03.Jul / 00:00 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
1,025 |
1,045 |
1,005 |
1,010 |
6841 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
0 |
|
23,74 |
23,74 |
23,14 |
23,56 |
4674 |
03.Jul / 00:00 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
65,60 |
65,60 |
63,40 |
64,80 |
37 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
0 |
|
31,20 |
31,38 |
30,46 |
30,94 |
12203 |
03.Jul / 00:00 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
15,65 |
15,85 |
15,65 |
15,80 |
4793 |
03.Jul / 00:00 |
| VISCOM SE O.N. |
TRADE |
|
0 |
|
5,46 |
5,46 |
5,32 |
5,42 |
2103 |
03.Jul / 00:00 |
| FAMICORD AG |
TRADE |
|
0 |
|
3,75 |
3,75 |
3,39 |
3,46 |
1461 |
03.Jul / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
0 |
|
75,20 |
77,85 |
75,20 |
77,60 |
19633 |
03.Jul / 00:00 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
0 |
|
73,50 |
75,00 |
73,50 |
74,96 |
106885 |
03.Jul / 00:00 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
0 |
|
3,855 |
4,000 |
3,830 |
3,910 |
9748 |
03.Jul / 00:00 |
| VONOVIA SE NA O.N. |
TRADE |
|
0 |
|
22,55 |
22,77 |
22,32 |
22,41 |
235406 |
03.Jul / 00:00 |
| VOSSLOH AG O.N. |
TRADE |
|
0 |
|
66,15 |
70,30 |
66,10 |
69,90 |
6118 |
03.Jul / 00:00 |
| WACKER CHEMIE O.N. |
TRADE |
|
0 |
|
90,45 |
95,15 |
90,00 |
95,00 |
7901 |
03.Jul / 00:00 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
0 |
|
19,28 |
19,78 |
19,28 |
19,68 |
9401 |
03.Jul / 00:00 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,50 |
9,50 |
9,50 |
9,50 |
114 |
03.Jul / 00:00 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
39,10 |
39,30 |
38,50 |
38,80 |
1694 |
03.Jul / 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 |
|
17,25 |
17,25 |
16,35 |
16,75 |
1820 |
03.Jul / 00:00 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
19,50 |
19,50 |
18,50 |
18,50 |
0 |
03.Jul / 00:00 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,2190 |
0,2190 |
0,1705 |
0,2100 |
14569 |
03.Jul / 00:00 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
0 |
|
14,88 |
15,04 |
14,80 |
14,96 |
8406 |
03.Jul / 00:00 |
| YOC AG O.N. |
TRADE |
|
0 |
|
6,22 |
6,22 |
6,02 |
6,26 |
6907 |
03.Jul / 00:00 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,356 |
0,356 |
0,312 |
0,312 |
0 |
03.Jul / 00:00 |
| ZALANDO SE |
TRADE |
|
0 |
|
26,69 |
27,13 |
26,26 |
26,94 |
182473 |
03.Jul / 00:00 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
0 |
|
44,40 |
44,80 |
42,80 |
43,80 |
1161 |
03.Jul / 00:00 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
