| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,05 |
|
22,45 |
22,85 |
22,45 |
22,55 |
2432 |
29.Apr / 11:45 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,015 |
|
0,575 |
0,575 |
0,560 |
0,560 |
6194 |
29.Apr / 09:29 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,28 |
|
9,18 |
9,42 |
9,18 |
9,18 |
124 |
29.Apr / 11:26 |
| 3U HOLDING AG |
TRADE |
|
+0,035 |
|
1,155 |
1,155 |
1,150 |
1,150 |
147 |
29.Apr / 11:48 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,880 |
1,885 |
1,865 |
1,880 |
8155 |
29.Apr / 11:48 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,05 |
|
7,50 |
7,65 |
7,50 |
7,60 |
300 |
28.Apr / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
2,06 |
2,06 |
2,06 |
2,06 |
500 |
29.Apr / 10:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,20 |
|
58,50 |
58,50 |
58,00 |
58,00 |
279 |
29.Apr / 11:29 |
| ADIDAS AG NA O.N. |
TRADE |
|
+9,10 |
|
140,95 |
149,30 |
140,95 |
146,95 |
82068 |
29.Apr / 11:50 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,90 |
22,90 |
22,90 |
22,90 |
3 |
29.Apr / 10:01 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0125 |
0,0150 |
0,0125 |
0,0125 |
14007 |
27.Apr / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,32 |
|
43,12 |
44,41 |
43,12 |
44,32 |
29842 |
29.Apr / 11:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,10 |
|
2,80 |
2,80 |
2,80 |
2,90 |
880 |
28.Apr / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
34,90 |
35,40 |
34,40 |
35,40 |
234 |
29.Apr / 11:04 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
10,00 |
10,00 |
10,00 |
10,00 |
529 |
29.Apr / 09:27 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
16,65 |
16,75 |
16,60 |
16,60 |
779 |
29.Apr / 11:39 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-6,00 |
|
392,20 |
392,90 |
384,80 |
385,90 |
33608 |
29.Apr / 11:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,70 |
|
175,30 |
176,50 |
174,40 |
176,00 |
262 |
29.Apr / 11:47 |
| AMADEUS FIRE AG |
TRADE |
|
+0,05 |
|
23,35 |
24,25 |
23,35 |
23,70 |
524 |
29.Apr / 11:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,60 |
|
81,90 |
83,30 |
81,00 |
81,00 |
1817 |
29.Apr / 11:23 |
| AUMANN AG INH O.N. |
TRADE |
|
0 |
|
13,00 |
13,00 |
13,00 |
13,00 |
1 |
29.Apr / 09:36 |
| AURUBIS AG |
TRADE |
|
+0,60 |
|
184,60 |
187,50 |
184,50 |
185,10 |
884 |
29.Apr / 11:50 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,06 |
|
18,03 |
18,36 |
18,03 |
18,09 |
8034 |
29.Apr / 11:39 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
0 |
|
1,910 |
1,995 |
1,910 |
1,960 |
269 |
29.Apr / 10:29 |
| BASF SE NA O.N. |
TRADE |
|
+0,24 |
|
54,42 |
54,90 |
54,25 |
54,60 |
81371 |
29.Apr / 11:51 |
| BASLER AG O.N. |
TRADE |
|
+0,26 |
|
18,02 |
18,50 |
18,02 |
18,50 |
555 |
29.Apr / 11:33 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,10 |
|
6,68 |
6,68 |
6,62 |
6,62 |
90 |
29.Apr / 10:29 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-1,60 |
|
79,65 |
80,15 |
77,95 |
78,00 |
10749 |
29.Apr / 11:45 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,54 |
|
79,62 |
80,08 |
77,86 |
77,86 |
45200 |
29.Apr / 11:50 |
| BAYER AG NA O.N. |
TRADE |
|
+0,21 |
|
36,57 |
37,04 |
36,03 |
36,78 |
106151 |
29.Apr / 11:51 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,95 |
|
14,45 |
14,45 |
13,55 |
13,55 |
490 |
29.Apr / 11:15 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,005 |
|
2,815 |
2,845 |
2,775 |
2,795 |
2157 |
29.Apr / 10:57 |
| BECHTLE AG O.N. |
TRADE |
|
+0,04 |
|
29,18 |
29,32 |
29,04 |
29,08 |
15085 |
29.Apr / 11:43 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,04 |
|
72,40 |
72,42 |
70,36 |
71,00 |
11465 |
29.Apr / 11:48 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,06 |
|
3,45 |
3,45 |
3,36 |
3,39 |
1135 |
29.Apr / 11:40 |
| BERTRANDT AG O.N. |
TRADE |
|
0 |
|
12,05 |
12,45 |
11,85 |
11,95 |
13202 |
29.Apr / 11:28 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,01 |
|
2,35 |
2,43 |
2,35 |
2,43 |
155 |
29.Apr / 09:29 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,20 |
|
49,50 |
49,80 |
48,90 |
49,00 |
1122 |
29.Apr / 11:30 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,08 |
|
2,97 |
2,97 |
2,80 |
2,82 |
979 |
29.Apr / 11:16 |
| BILFINGER SE O.N. |
TRADE |
|
+0,55 |
|
97,20 |
98,10 |
97,20 |
97,90 |
1128 |
29.Apr / 11:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,025 |
|
3,185 |
3,225 |
3,185 |
3,185 |
4276 |
29.Apr / 11:50 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,05 |
|
2,67 |
2,75 |
2,59 |
2,72 |
19106 |
29.Apr / 11:28 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,005 |
|
1,295 |
1,395 |
1,295 |
1,310 |
18096 |
29.Apr / 10:58 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,08 |
|
60,14 |
60,14 |
59,56 |
59,76 |
2162 |
29.Apr / 11:38 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,40 |
|
19,20 |
19,45 |
18,75 |
18,80 |
1757 |
29.Apr / 10:37 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,80 |
19,80 |
19,80 |
19,80 |
0 |
29.Apr / 09:46 |
| CANCOM SE O.N. |
TRADE |
|
+0,30 |
|
24,90 |
25,30 |
24,85 |
25,10 |
2340 |
29.Apr / 10:29 |
| CAPSENSIXX AG INH O.N. |
STG |
|
+0,40 |
|
22,60 |
23,00 |
22,60 |
23,00 |
0 |
29.Apr / 11:31 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,02 |
|
25,58 |
25,98 |
25,58 |
25,72 |
6141 |
29.Apr / 11:36 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,006 |
|
0,0555 |
0,0555 |
0,0555 |
0,0555 |
100 |
29.Apr / 10:35 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,005 |
|
4,20 |
4,23 |
4,20 |
4,20 |
1173 |
28.Apr / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,16 |
|
6,42 |
6,42 |
6,36 |
6,36 |
1882 |
29.Apr / 08:23 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,50 |
|
93,60 |
94,30 |
93,60 |
94,30 |
432 |
29.Apr / 11:40 |
| CHERRY SE O.N. |
TRADE |
|
+0,0155 |
|
0,4380 |
0,4695 |
0,4305 |
0,4695 |
1041 |
29.Apr / 09:34 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0170 |
750 |
20.Apr / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,49 |
|
35,60 |
35,62 |
34,89 |
34,97 |
48930 |
29.Apr / 11:48 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,86 |
|
64,76 |
64,98 |
63,56 |
63,56 |
15094 |
29.Apr / 11:47 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,80 |
59,80 |
59,60 |
59,70 |
1019 |
29.Apr / 10:08 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,45 |
|
58,15 |
58,40 |
57,50 |
57,50 |
4235 |
29.Apr / 11:45 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,36 |
|
42,79 |
43,16 |
42,18 |
42,24 |
29074 |
29.Apr / 11:48 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,20 |
28,20 |
28,20 |
28,40 |
40 |
27.Apr / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,31 |
|
19,605 |
19,690 |
19,225 |
19,230 |
23010 |
29.Apr / 11:45 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,02 |
|
2,50 |
2,58 |
2,50 |
2,56 |
9094 |
29.Apr / 11:29 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,052 |
|
0,390 |
0,476 |
0,390 |
0,420 |
101 |
28.Apr / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,30 |
|
45,45 |
46,00 |
45,45 |
46,00 |
632 |
29.Apr / 11:11 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,695 |
|
27,500 |
27,835 |
26,330 |
26,630 |
481085 |
29.Apr / 11:51 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,20 |
|
267,20 |
267,50 |
263,60 |
264,10 |
4874 |
29.Apr / 11:49 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,08 |
|
19,40 |
19,42 |
19,40 |
19,42 |
140 |
29.Apr / 09:36 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,70 |
|
48,04 |
48,13 |
47,26 |
47,40 |
34220 |
29.Apr / 11:51 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,26 |
|
19,80 |
19,80 |
19,66 |
19,66 |
1571 |
29.Apr / 11:17 |
| DEUTZ AG O.N. |
TRADE |
|
+0,005 |
|
9,505 |
9,680 |
9,505 |
9,565 |
60606 |
29.Apr / 11:50 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,05 |
|
1,710 |
1,875 |
1,710 |
1,725 |
145 |
29.Apr / 11:37 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,80 |
8,80 |
8,65 |
8,65 |
311 |
20.Apr / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,30 |
|
48,20 |
48,20 |
48,10 |
48,10 |
674 |
29.Apr / 11:28 |
| HOENLE AG O.N. |
TRADE |
|
+0,04 |
|
9,00 |
9,00 |
9,00 |
9,00 |
1000 |
29.Apr / 10:10 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,21 |
|
40,75 |
41,09 |
40,42 |
40,49 |
5252 |
29.Apr / 11:45 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,20 |
|
72,80 |
73,40 |
71,40 |
72,40 |
293 |
29.Apr / 10:03 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,60 |
|
92,90 |
92,90 |
90,80 |
91,70 |
337 |
29.Apr / 11:39 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,05 |
|
25,55 |
25,60 |
25,50 |
25,50 |
1853 |
29.Apr / 11:29 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,01 |
|
1,585 |
1,585 |
1,580 |
1,580 |
666 |
29.Apr / 11:46 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,056 |
|
3,272 |
3,288 |
3,186 |
3,206 |
42522 |
29.Apr / 11:49 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
13,70 |
13,70 |
12,70 |
13,40 |
122 |
29.Apr / 11:36 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,23 |
|
27,04 |
27,33 |
26,75 |
27,05 |
360697 |
29.Apr / 11:50 |
| DUERR AG O.N. |
TRADE |
|
+0,05 |
|
20,95 |
21,00 |
20,75 |
20,85 |
1849 |
29.Apr / 11:18 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,50 |
|
58,25 |
59,10 |
56,40 |
57,55 |
28842 |
29.Apr / 11:47 |
| E.ON SE NA O.N. |
TRADE |
|
-0,235 |
|
18,855 |
18,985 |
18,580 |
18,695 |
55636 |
29.Apr / 11:49 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,18 |
|
15,26 |
15,29 |
14,91 |
14,96 |
5000 |
29.Apr / 11:39 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
7,35 |
7,35 |
7,35 |
7,35 |
120 |
29.Apr / 09:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,50 |
13,70 |
13,50 |
13,50 |
0 |
29.Apr / 11:31 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+2,40 |
|
172,60 |
175,00 |
172,60 |
174,00 |
3446 |
29.Apr / 11:17 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,05 |
|
5,42 |
5,42 |
5,35 |
5,37 |
2646 |
29.Apr / 11:48 |
| ELUMEO SE |
TRADE |
|
0 |
|
1,99 |
1,99 |
1,99 |
1,87 |
13 |
27.Apr / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,02 |
|
1,135 |
1,135 |
1,110 |
1,110 |
780 |
29.Apr / 11:51 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
69,60 |
69,80 |
68,20 |
69,20 |
180 |
29.Apr / 10:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,55 |
|
39,70 |
40,65 |
39,70 |
40,50 |
3666 |
29.Apr / 11:49 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,14 |
|
17,60 |
18,04 |
17,60 |
17,77 |
77658 |
29.Apr / 11:50 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,06 |
|
5,175 |
5,175 |
5,060 |
5,095 |
62484 |
29.Apr / 11:48 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,72 |
2,72 |
2,70 |
2,70 |
0 |
29.Apr / 11:31 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
11,80 |
11,80 |
11,80 |
11,80 |
1 |
29.Apr / 09:21 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,70 |
|
44,40 |
44,45 |
43,45 |
43,45 |
6957 |
29.Apr / 11:48 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,50 |
|
52,50 |
52,50 |
51,00 |
51,00 |
110 |
29.Apr / 11:29 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,74 |
|
32,38 |
32,38 |
31,32 |
31,56 |
7437 |
29.Apr / 11:40 |
| FORIS AG |
TRADE |
|
0 |
|
3,06 |
3,06 |
3,04 |
3,12 |
1985 |
27.Apr / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
10,45 |
10,60 |
10,45 |
10,60 |
1150 |
29.Apr / 10:31 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,45 |
|
73,55 |
73,55 |
72,55 |
72,55 |
164 |
29.Apr / 11:27 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-2,75 |
|
70,95 |
70,95 |
68,35 |
68,35 |
3484 |
29.Apr / 11:39 |
| FREENET AG NA O.N. |
TRADE |
|
-0,26 |
|
26,94 |
26,96 |
26,46 |
26,54 |
60622 |
29.Apr / 11:50 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,52 |
|
38,90 |
38,90 |
38,15 |
38,15 |
7230 |
29.Apr / 11:50 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,22 |
|
40,78 |
40,81 |
40,22 |
40,33 |
6354 |
29.Apr / 11:47 |
| FRIWO AG O.N. |
TRADE |
|
+0,25 |
|
4,82 |
5,15 |
4,82 |
5,15 |
12 |
29.Apr / 10:12 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,55 |
|
32,15 |
33,65 |
32,10 |
32,95 |
10786 |
29.Apr / 11:15 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,66 |
|
40,08 |
41,28 |
39,40 |
40,82 |
27230 |
29.Apr / 11:44 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,04 |
|
0,345 |
0,425 |
0,345 |
0,425 |
7 |
29.Apr / 08:00 |
| GEA GROUP AG |
TRADE |
|
-0,40 |
|
59,90 |
59,95 |
59,30 |
59,50 |
1339 |
29.Apr / 11:39 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
545 |
540 |
540 |
0 |
29.Apr / 09:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,64 |
|
23,76 |
24,58 |
23,76 |
24,32 |
15303 |
29.Apr / 11:50 |
| GESCO SE NA O.N. |
TRADE |
|
+0,10 |
|
15,00 |
15,00 |
14,90 |
15,00 |
3224 |
29.Apr / 11:46 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,08 |
|
18,84 |
18,98 |
18,84 |
18,86 |
761 |
29.Apr / 11:06 |
| GIGASET AG O.N. |
TRADE |
|
+0,0028 |
|
0,0268 |
0,0268 |
0,0268 |
0,0268 |
500 |
29.Apr / 08:00 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
8,35 |
8,35 |
8,35 |
8,35 |
10 |
29.Apr / 11:31 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,08 |
|
12,98 |
13,00 |
12,72 |
12,76 |
2910 |
29.Apr / 11:36 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,14 |
|
4,39 |
4,65 |
4,39 |
4,52 |
667 |
28.Apr / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,02 |
|
4,895 |
4,895 |
4,820 |
4,835 |
4920 |
29.Apr / 11:47 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,60 |
21,60 |
21,60 |
21,60 |
225 |
29.Apr / 09:48 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-9,60 |
|
266,80 |
267,00 |
257,00 |
257,00 |
13163 |
29.Apr / 11:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,10 |
|
112,20 |
112,50 |
110,50 |
111,20 |
1173 |
29.Apr / 11:43 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
20,30 |
20,40 |
20,20 |
20,20 |
286 |
29.Apr / 11:37 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2 |
|
204 |
206 |
202 |
202 |
0 |
29.Apr / 09:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,45 |
|
186,10 |
186,45 |
184,95 |
185,95 |
2107 |
29.Apr / 11:28 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,02 |
|
2,83 |
2,83 |
2,72 |
2,83 |
273 |
29.Apr / 11:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,011 |
|
1,469 |
1,506 |
1,451 |
1,484 |
95977 |
29.Apr / 11:41 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,80 |
|
70,40 |
70,60 |
70,40 |
70,60 |
686 |
29.Apr / 11:46 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,008 |
|
4,460 |
4,504 |
4,437 |
4,445 |
10233 |
29.Apr / 11:43 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,70 |
|
59,50 |
59,55 |
58,80 |
58,80 |
2581 |
29.Apr / 11:50 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,60 |
|
63,14 |
63,28 |
62,32 |
62,32 |
11058 |
29.Apr / 11:49 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,18 |
|
73,52 |
75,80 |
73,42 |
75,02 |
13801 |
29.Apr / 11:50 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,005 |
|
0,995 |
0,995 |
0,995 |
0,995 |
789 |
29.Apr / 11:27 |
| HOCHTIEF AG |
TRADE |
|
+4,60 |
|
446,60 |
452,60 |
446,60 |
452,00 |
722 |
29.Apr / 11:34 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,80 |
|
81,00 |
81,00 |
80,50 |
80,50 |
63 |
29.Apr / 11:16 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-1,04 |
|
36,79 |
36,89 |
35,72 |
35,72 |
5230 |
29.Apr / 11:43 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-5,35 |
|
87,90 |
88,15 |
81,85 |
82,15 |
3932 |
29.Apr / 11:45 |
| INDUS HOLDING AG |
TRADE |
|
+0,40 |
|
28,85 |
28,95 |
28,75 |
28,90 |
1420 |
29.Apr / 10:47 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
7,25 |
7,25 |
7,25 |
7,00 |
47 |
21.Apr / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,83 |
|
54,01 |
55,20 |
53,73 |
54,63 |
103736 |
29.Apr / 11:50 |
| INIT INNOVATION O.N. |
TRADE |
|
+1,85 |
|
49,90 |
51,90 |
49,35 |
51,70 |
1493 |
29.Apr / 11:46 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,10 |
|
9,04 |
9,04 |
8,82 |
8,84 |
2994 |
29.Apr / 10:47 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,02 |
|
1,065 |
1,065 |
1,065 |
1,065 |
2 |
29.Apr / 10:16 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,002 |
|
0,365 |
0,411 |
0,365 |
0,393 |
9584 |
28.Apr / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,005 |
|
1,925 |
1,980 |
1,925 |
1,950 |
390 |
28.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,46 |
|
26,18 |
26,80 |
26,14 |
26,70 |
10190 |
29.Apr / 11:50 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,05 |
|
18,80 |
18,85 |
18,80 |
18,85 |
501 |
29.Apr / 11:28 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,44 |
|
31,44 |
32,66 |
31,44 |
32,50 |
36288 |
29.Apr / 11:49 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,30 |
|
51,00 |
51,70 |
51,00 |
51,30 |
965 |
29.Apr / 11:29 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,06 |
|
25,74 |
25,84 |
25,48 |
25,48 |
14153 |
29.Apr / 11:48 |
| K+S AG NA O.N. |
TRADE |
|
-0,22 |
|
15,81 |
16,03 |
15,64 |
15,66 |
17145 |
29.Apr / 11:49 |
| KAP AG INH O.N. |
TRADE |
|
-0,05 |
|
2,01 |
2,14 |
2,01 |
2,03 |
404 |
29.Apr / 11:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,10 |
|
7,40 |
7,40 |
7,40 |
7,40 |
0 |
29.Apr / 10:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,77 |
1,77 |
1,77 |
1,71 |
57 |
27.Apr / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,15 |
|
43,37 |
43,64 |
43,20 |
43,44 |
1698 |
29.Apr / 11:39 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,94 |
2,94 |
2,94 |
2,90 |
444 |
23.Apr / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,50 |
12,52 |
12,50 |
12,52 |
120 |
29.Apr / 11:14 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,16 |
|
11,82 |
11,96 |
11,80 |
11,96 |
610 |
29.Apr / 11:16 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,65 |
|
99,30 |
99,85 |
98,50 |
98,50 |
552 |
29.Apr / 11:22 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,26 |
|
9,50 |
9,50 |
9,09 |
9,28 |
3181 |
28.Apr / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,368 |
0,368 |
0,350 |
0,350 |
1912 |
29.Apr / 11:27 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
122,40 |
123,80 |
122,40 |
123,40 |
568 |
29.Apr / 11:43 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-4 |
|
1000 |
1000 |
972 |
974 |
75 |
29.Apr / 11:28 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-9 |
|
972 |
972 |
938 |
946 |
127 |
29.Apr / 11:50 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,40 |
|
74,10 |
74,60 |
74,10 |
74,60 |
60 |
29.Apr / 10:21 |
| LANXESS AG |
TRADE |
|
+0,17 |
|
17,90 |
18,35 |
17,90 |
18,16 |
1617 |
29.Apr / 11:15 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,05 |
|
60,55 |
60,60 |
59,10 |
59,10 |
13713 |
29.Apr / 11:49 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,25 |
|
16,95 |
17,10 |
16,80 |
17,10 |
3461 |
29.Apr / 11:49 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,214 |
0,220 |
0,214 |
0,220 |
0 |
29.Apr / 11:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+1,70 |
|
16,15 |
19,15 |
16,15 |
18,70 |
265004 |
29.Apr / 11:50 |
| LS TELCOM AG |
TRADE |
|
+0,14 |
|
3,63 |
3,80 |
3,63 |
3,60 |
11741 |
28.Apr / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,60 |
|
18,30 |
18,30 |
18,30 |
18,20 |
1 |
28.Apr / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,042 |
|
7,158 |
7,198 |
7,106 |
7,124 |
203120 |
29.Apr / 11:50 |
| MAINOVA AG O.N. |
STG |
|
-8 |
|
360 |
360 |
360 |
360 |
0 |
29.Apr / 11:31 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,50 |
|
160,50 |
161,00 |
159,50 |
159,50 |
545 |
29.Apr / 11:47 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
13,90 |
13,90 |
13,85 |
13,85 |
300 |
29.Apr / 10:01 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,05 |
|
1,01 |
1,09 |
1,01 |
1,01 |
29 |
29.Apr / 08:39 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,04 |
|
4,01 |
4,01 |
3,84 |
3,84 |
27 |
29.Apr / 09:29 |
| MBB SE O.N. |
TRADE |
|
+0,80 |
|
195,00 |
195,60 |
195,00 |
195,60 |
70 |
29.Apr / 11:45 |
| MEDICLIN AG |
TRADE |
|
+0,02 |
|
3,40 |
3,48 |
3,40 |
3,48 |
301 |
28.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,28 |
|
13,50 |
13,88 |
13,44 |
13,88 |
8002 |
29.Apr / 11:30 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,075 |
|
50,100 |
50,790 |
49,100 |
49,325 |
110518 |
29.Apr / 11:48 |
| MERCK KGAA O.N. |
TRADE |
|
-3,10 |
|
112,35 |
112,35 |
108,65 |
108,75 |
2232 |
29.Apr / 11:44 |
| META WOLF AG INH O.N. |
STG |
|
+0,04 |
|
2,32 |
2,40 |
2,32 |
2,40 |
0 |
29.Apr / 11:31 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
22,80 |
22,80 |
22,60 |
23,40 |
718 |
22.Apr / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,04 |
|
1,245 |
1,300 |
1,245 |
1,300 |
449 |
29.Apr / 08:33 |
| MLP SE INH. O.N. |
TRADE |
|
+0,06 |
|
7,66 |
7,68 |
7,59 |
7,68 |
4002 |
29.Apr / 11:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-2,60 |
|
286,70 |
289,40 |
284,00 |
284,70 |
3346 |
29.Apr / 11:47 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,74 |
4,74 |
4,74 |
4,72 |
1 |
27.Apr / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-15,00 |
|
545,80 |
546,00 |
528,20 |
529,80 |
17936 |
29.Apr / 11:50 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,25 |
|
25,00 |
25,05 |
24,70 |
24,80 |
16399 |
29.Apr / 11:48 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,50 |
30,60 |
30,40 |
30,60 |
99 |
29.Apr / 11:46 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,08 |
|
44,06 |
44,54 |
42,26 |
42,66 |
3084 |
29.Apr / 11:48 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,60 |
|
62,50 |
62,70 |
61,65 |
61,70 |
3150 |
29.Apr / 11:50 |
| |
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 |
|
-0,01 |
|
3,34 |
3,40 |
3,32 |
3,40 |
1147 |
28.Apr / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,028 |
|
1,826 |
1,890 |
1,710 |
1,796 |
5449 |
29.Apr / 11:35 |
| NORDEX SE O.N. |
TRADE |
|
+0,06 |
|
47,76 |
48,12 |
47,18 |
47,92 |
17617 |
29.Apr / 11:48 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
18,40 |
18,50 |
17,90 |
17,90 |
0 |
29.Apr / 11:31 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
0 |
|
14,62 |
14,66 |
14,52 |
14,58 |
3133 |
29.Apr / 11:50 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-4,50 |
|
274,00 |
274,00 |
266,00 |
267,50 |
442 |
29.Apr / 11:29 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,28 |
|
4,82 |
4,82 |
4,60 |
4,58 |
1330 |
28.Apr / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,00 |
21,00 |
20,80 |
21,00 |
0 |
29.Apr / 11:31 |
| PAION AG INH O.N. |
TRADE |
|
-0,0165 |
|
0,0465 |
0,0465 |
0,0465 |
0,0465 |
10 |
29.Apr / 09:36 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
1,75 |
1,75 |
1,75 |
1,75 |
0 |
29.Apr / 09:46 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,055 |
|
1,735 |
1,735 |
1,675 |
1,675 |
381 |
29.Apr / 08:00 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,02 |
|
7,59 |
7,59 |
7,48 |
7,48 |
1991 |
29.Apr / 11:27 |
| PEARL GOLD AG INH ON |
STG |
|
+0,01 |
|
0,34 |
0,35 |
0,34 |
0,35 |
0 |
29.Apr / 11:31 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,40 |
|
167,00 |
167,60 |
166,60 |
166,80 |
278 |
28.Apr / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,06 |
|
3,00 |
3,00 |
3,00 |
3,02 |
16 |
28.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,035 |
|
0,620 |
0,620 |
0,615 |
0,615 |
0 |
29.Apr / 09:46 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
29.Apr / 11:31 |
| PNE AG NA O.N. |
TRADE |
|
+0,04 |
|
8,95 |
9,07 |
8,95 |
9,07 |
949 |
29.Apr / 11:34 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,06 |
|
31,42 |
31,48 |
31,09 |
31,15 |
12895 |
29.Apr / 11:43 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,07 |
|
8,13 |
8,14 |
8,09 |
8,14 |
702 |
29.Apr / 10:51 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,06 |
|
4,122 |
4,190 |
4,030 |
4,098 |
43295 |
29.Apr / 11:18 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,40 |
|
45,00 |
45,10 |
44,90 |
45,10 |
540 |
28.Apr / 22:25 |
| PUMA SE |
TRADE |
|
-0,23 |
|
25,14 |
25,60 |
24,75 |
24,75 |
54050 |
29.Apr / 11:51 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,32 |
|
34,96 |
35,40 |
34,88 |
35,22 |
1713 |
29.Apr / 11:51 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
27,20 |
27,20 |
26,40 |
26,40 |
70 |
29.Apr / 09:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
13,30 |
13,30 |
13,10 |
13,20 |
32 |
28.Apr / 22:25 |
| RATIONAL AG |
TRADE |
|
0 |
|
650,00 |
651,00 |
641,00 |
644,50 |
120 |
29.Apr / 11:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,06 |
|
1,29 |
1,29 |
1,29 |
1,29 |
2500 |
29.Apr / 11:20 |
| RHEINMETALL AG |
TRADE |
|
+16,20 |
|
1342,60 |
1363,80 |
1340,40 |
1355,00 |
10785 |
29.Apr / 11:50 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,30 |
12,30 |
12,30 |
250 |
29.Apr / 09:29 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,70 |
2,70 |
2,70 |
2,70 |
400 |
29.Apr / 09:29 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,38 |
|
61,78 |
61,78 |
60,74 |
61,30 |
36128 |
29.Apr / 11:50 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,04 |
|
17,50 |
17,50 |
17,50 |
17,50 |
200 |
29.Apr / 11:33 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,08 |
|
44,98 |
46,36 |
44,62 |
45,96 |
10827 |
29.Apr / 11:32 |
| SAP SE O.N. |
TRADE |
|
-2,90 |
|
149,10 |
149,70 |
145,46 |
145,46 |
37185 |
29.Apr / 11:51 |
| SARTORIUS AG O.N. |
TRADE |
|
-2,60 |
|
168,60 |
173,20 |
166,20 |
167,40 |
203 |
29.Apr / 11:09 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,00 |
|
214,80 |
214,80 |
205,80 |
208,70 |
3604 |
29.Apr / 11:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,00 |
14,00 |
14,00 |
14,00 |
100 |
29.Apr / 11:39 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,04 |
|
15,00 |
15,00 |
14,62 |
14,82 |
3091 |
29.Apr / 09:58 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,26 |
|
6,66 |
6,70 |
6,60 |
6,70 |
2505 |
29.Apr / 11:43 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,30 |
|
73,00 |
73,80 |
68,85 |
70,90 |
14884 |
29.Apr / 11:39 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,00 |
|
180,20 |
181,20 |
180,00 |
180,00 |
316 |
29.Apr / 11:29 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,35 |
|
12,50 |
12,50 |
11,95 |
11,95 |
221 |
29.Apr / 11:21 |
| SFC ENERGY AG |
TRADE |
|
-0,12 |
|
17,48 |
17,52 |
17,20 |
17,28 |
9358 |
29.Apr / 11:49 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,025 |
|
4,475 |
4,510 |
4,420 |
4,450 |
53866 |
29.Apr / 11:50 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,70 |
|
251,05 |
251,70 |
247,35 |
247,75 |
20531 |
29.Apr / 11:51 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,70 |
|
175,02 |
177,84 |
173,28 |
177,06 |
72796 |
29.Apr / 11:50 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,42 |
|
35,38 |
35,80 |
34,82 |
34,88 |
42060 |
29.Apr / 11:49 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,25 |
|
68,50 |
71,80 |
64,10 |
71,25 |
13138 |
29.Apr / 11:40 |
| SIMONA AG O.N. |
STG |
|
+5,00 |
|
55,00 |
60,00 |
55,00 |
60,00 |
80 |
29.Apr / 11:31 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,02 |
|
4,71 |
4,84 |
4,71 |
4,79 |
4326 |
29.Apr / 11:32 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,12 |
0,16 |
0,12 |
0,16 |
0 |
29.Apr / 11:31 |
| SIXT SE ST O.N. |
TRADE |
|
-1,15 |
|
69,30 |
69,75 |
68,20 |
68,20 |
2980 |
29.Apr / 11:50 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,90 |
|
59,70 |
60,30 |
58,70 |
58,80 |
5284 |
29.Apr / 11:46 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,35 |
|
52,35 |
54,45 |
52,10 |
53,20 |
17888 |
29.Apr / 11:45 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
84,00 |
84,20 |
84,00 |
84,20 |
105 |
29.Apr / 09:28 |
| SOFTING AG O.N. |
TRADE |
|
-0,15 |
|
2,84 |
2,96 |
2,81 |
2,81 |
920 |
29.Apr / 10:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0045 |
0,0045 |
0,0045 |
0,0065 |
100 |
28.Apr / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,02 |
|
17,20 |
17,20 |
17,08 |
17,08 |
634 |
29.Apr / 10:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,60 |
|
107,80 |
109,80 |
105,80 |
105,80 |
370 |
29.Apr / 11:49 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,34 |
|
18,02 |
18,50 |
17,40 |
17,40 |
4762 |
29.Apr / 11:07 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,54 |
|
36,56 |
37,22 |
36,52 |
37,22 |
3537 |
29.Apr / 11:38 |
| STS GROUP AG O.N. |
TRADE |
|
-0,16 |
|
2,99 |
2,99 |
2,99 |
3,15 |
10 |
28.Apr / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,48 |
|
11,40 |
11,92 |
11,36 |
11,90 |
21993 |
29.Apr / 11:43 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+2,80 |
|
68,30 |
71,20 |
68,05 |
70,80 |
8428 |
29.Apr / 11:36 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,30 |
|
10,00 |
10,00 |
10,00 |
10,20 |
200 |
28.Apr / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+4,36 |
|
74,04 |
78,00 |
74,04 |
77,78 |
13738 |
29.Apr / 11:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,035 |
|
1,330 |
1,415 |
1,330 |
1,415 |
197 |
29.Apr / 11:03 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,19 |
|
15,02 |
15,13 |
14,85 |
14,86 |
4397 |
29.Apr / 11:39 |
| TAKKT AG O.N. |
TRADE |
|
+0,035 |
|
2,790 |
2,790 |
2,700 |
2,780 |
700 |
29.Apr / 10:45 |
| TALANX AG NA O.N. |
TRADE |
|
-3,60 |
|
112,60 |
113,40 |
109,10 |
109,10 |
4329 |
29.Apr / 11:45 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,062 |
0,062 |
0,062 |
0,062 |
0 |
29.Apr / 11:31 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,064 |
|
4,748 |
4,818 |
4,720 |
4,786 |
14332 |
29.Apr / 11:49 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,20 |
|
32,05 |
32,10 |
32,05 |
32,05 |
794 |
29.Apr / 11:49 |
| 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 |
|
-0,0055 |
|
0,0080 |
0,0080 |
0,0080 |
0,0135 |
800 |
28.Apr / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,632 |
|
8,846 |
9,978 |
8,846 |
9,402 |
775517 |
29.Apr / 11:49 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,025 |
|
8,155 |
8,345 |
8,080 |
8,150 |
8238 |
29.Apr / 11:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,36 |
|
30,70 |
32,80 |
30,70 |
31,12 |
11471 |
29.Apr / 11:37 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,013 |
|
0,159 |
0,159 |
0,112 |
0,112 |
3413 |
29.Apr / 10:38 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,60 |
|
42,05 |
42,10 |
41,10 |
41,15 |
434 |
29.Apr / 11:27 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
1,025 |
1,145 |
1,025 |
1,115 |
7 |
27.Apr / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,14 |
|
26,56 |
26,76 |
26,40 |
26,70 |
2381 |
29.Apr / 11:36 |
| UZIN UTZ SE O.N. |
TRADE |
|
-2,00 |
|
71,80 |
72,00 |
68,00 |
68,00 |
109 |
29.Apr / 08:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+1,64 |
|
37,06 |
39,12 |
37,06 |
38,50 |
14574 |
29.Apr / 11:50 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,05 |
|
17,75 |
17,80 |
17,45 |
17,75 |
3117 |
29.Apr / 11:38 |
| VISCOM SE O.N. |
TRADE |
|
+0,19 |
|
4,77 |
4,77 |
4,34 |
4,68 |
2024 |
29.Apr / 09:34 |
| FAMICORD AG |
TRADE |
|
-0,04 |
|
4,49 |
4,49 |
4,45 |
4,45 |
823 |
29.Apr / 11:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,65 |
|
89,55 |
89,70 |
88,80 |
89,15 |
1459 |
29.Apr / 11:40 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,10 |
|
87,40 |
88,00 |
86,66 |
86,80 |
29559 |
29.Apr / 11:48 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,05 |
|
4,005 |
4,290 |
4,005 |
4,100 |
553 |
29.Apr / 10:01 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,41 |
|
23,13 |
23,13 |
22,60 |
22,60 |
123243 |
29.Apr / 11:50 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,85 |
|
71,60 |
72,15 |
71,55 |
72,15 |
427 |
29.Apr / 11:30 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,15 |
|
95,60 |
99,00 |
95,00 |
97,95 |
4970 |
29.Apr / 11:43 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,04 |
|
19,44 |
19,44 |
19,04 |
19,22 |
1256 |
29.Apr / 11:32 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,10 |
|
8,65 |
9,00 |
8,65 |
8,70 |
248 |
29.Apr / 11:31 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
43,50 |
44,00 |
43,50 |
43,90 |
260 |
29.Apr / 11:33 |
| |
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 |
|
+0,25 |
|
13,25 |
13,35 |
13,25 |
13,35 |
436 |
29.Apr / 10:04 |
| WILD BUNCH AG O.N. |
STG |
|
-0,10 |
|
19,50 |
19,60 |
19,50 |
19,50 |
0 |
29.Apr / 11:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,002 |
|
0,341 |
0,341 |
0,341 |
0,341 |
732 |
29.Apr / 09:46 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,10 |
|
15,02 |
15,02 |
14,88 |
14,90 |
1922 |
29.Apr / 11:29 |
| YOC AG O.N. |
TRADE |
|
+0,04 |
|
6,76 |
6,96 |
6,76 |
6,96 |
52 |
29.Apr / 11:42 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,05 |
|
0,486 |
0,520 |
0,486 |
0,520 |
0 |
29.Apr / 11:31 |
| ZALANDO SE |
TRADE |
|
+0,08 |
|
21,33 |
21,60 |
21,10 |
21,35 |
20539 |
29.Apr / 11:48 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
0 |
|
49,00 |
49,10 |
49,00 |
49,10 |
267 |
29.Apr / 10:58 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
