| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,20 |
|
26,90 |
26,90 |
26,00 |
26,75 |
27875 |
05.Feb / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,015 |
|
0,600 |
0,635 |
0,600 |
0,595 |
38374 |
05.Feb / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,10 |
|
10,90 |
11,30 |
10,90 |
11,20 |
7 |
05.Feb / 22:26 |
| 3U HOLDING AG |
TRADE |
|
-0,05 |
|
1,160 |
1,165 |
1,050 |
1,095 |
85331 |
05.Feb / 22:26 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,018 |
|
1,666 |
1,672 |
1,638 |
1,662 |
16353 |
05.Feb / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,15 |
|
7,45 |
7,45 |
7,45 |
7,55 |
172 |
05.Feb / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,47 |
0 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,70 |
|
73,30 |
73,60 |
71,10 |
72,30 |
3059 |
05.Feb / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,95 |
|
152,05 |
153,75 |
149,90 |
151,45 |
31687 |
05.Feb / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,40 |
|
22,10 |
22,50 |
22,00 |
22,30 |
1148 |
05.Feb / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,03 |
0 |
04.Feb / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,24 |
|
20,070 |
20,880 |
19,705 |
20,180 |
195308 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,02 |
|
2,78 |
2,88 |
2,74 |
2,82 |
6844 |
05.Feb / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-1,40 |
|
38,70 |
38,90 |
36,40 |
37,10 |
1698 |
05.Feb / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
9,70 |
0 |
04.Feb / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,25 |
|
20,10 |
20,50 |
19,70 |
19,95 |
4834 |
05.Feb / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,30 |
|
386,60 |
387,90 |
382,20 |
383,70 |
39520 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+3,40 |
|
145,00 |
149,00 |
136,20 |
147,40 |
4571 |
05.Feb / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
-0,20 |
|
37,90 |
37,90 |
36,35 |
36,85 |
3150 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,30 |
|
85,40 |
88,20 |
84,80 |
87,60 |
9603 |
05.Feb / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,08 |
|
14,02 |
14,32 |
14,02 |
14,06 |
2582 |
05.Feb / 22:26 |
| AURUBIS AG |
TRADE |
|
-4,50 |
|
166,80 |
166,80 |
154,10 |
161,50 |
17156 |
05.Feb / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,90 |
|
25,72 |
26,20 |
24,32 |
24,78 |
32145 |
05.Feb / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,08 |
|
1,94 |
2,06 |
1,92 |
2,00 |
5863 |
05.Feb / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,76 |
|
49,55 |
49,97 |
48,23 |
48,97 |
279885 |
05.Feb / 22:26 |
| BASLER AG O.N. |
TRADE |
|
-0,34 |
|
16,00 |
16,30 |
15,60 |
15,86 |
6936 |
05.Feb / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
0 |
|
7,62 |
7,76 |
7,50 |
7,74 |
4466 |
05.Feb / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-2,15 |
|
90,30 |
90,45 |
86,80 |
88,20 |
7978 |
05.Feb / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-2,48 |
|
91,02 |
91,06 |
87,20 |
88,58 |
70341 |
05.Feb / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+1,215 |
|
45,010 |
46,495 |
43,955 |
46,250 |
399659 |
05.Feb / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,50 |
|
18,95 |
18,95 |
16,35 |
17,00 |
1263 |
05.Feb / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,01 |
|
3,130 |
3,330 |
3,130 |
3,165 |
34200 |
05.Feb / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
-1,00 |
|
42,56 |
43,22 |
41,60 |
41,80 |
32666 |
05.Feb / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,60 |
|
103,90 |
104,70 |
102,45 |
104,05 |
20879 |
05.Feb / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,08 |
|
3,56 |
3,65 |
3,56 |
3,64 |
3129 |
05.Feb / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,42 |
|
18,36 |
18,36 |
17,82 |
17,98 |
5526 |
05.Feb / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,095 |
|
1,970 |
2,080 |
1,945 |
2,000 |
1508 |
05.Feb / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,20 |
|
44,40 |
44,80 |
44,00 |
44,20 |
2000 |
05.Feb / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,05 |
|
3,00 |
3,20 |
2,96 |
3,00 |
19182 |
05.Feb / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
-1,90 |
|
120,90 |
122,50 |
119,00 |
119,20 |
10681 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,02 |
|
3,295 |
3,295 |
3,230 |
3,260 |
41588 |
05.Feb / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,08 |
|
2,12 |
2,28 |
2,12 |
2,22 |
17363 |
05.Feb / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,046 |
|
1,998 |
1,998 |
1,862 |
1,988 |
62416 |
05.Feb / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,62 |
|
56,70 |
57,06 |
55,10 |
56,00 |
25535 |
05.Feb / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
16,85 |
17,25 |
16,65 |
16,80 |
1105 |
05.Feb / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
05.Feb / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,45 |
|
26,30 |
26,75 |
25,95 |
26,10 |
6191 |
05.Feb / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
-7,30 |
|
12,70 |
12,70 |
12,70 |
12,70 |
0 |
05.Feb / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,46 |
|
27,96 |
27,96 |
27,02 |
27,14 |
53730 |
05.Feb / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0041 |
|
0,082 |
0,082 |
0,082 |
0,091 |
137 |
05.Feb / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
0 |
|
4,400 |
4,430 |
4,390 |
4,415 |
11134 |
05.Feb / 22:26 |
| CENIT AG O.N. |
TRADE |
|
-0,12 |
|
6,84 |
6,92 |
6,74 |
6,88 |
2245 |
05.Feb / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,40 |
|
102,20 |
102,20 |
100,20 |
100,60 |
612 |
05.Feb / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
+0,002 |
|
0,536 |
0,610 |
0,536 |
0,582 |
8399 |
05.Feb / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0165 |
0,0210 |
0,0165 |
0,0210 |
2500 |
05.Feb / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-1,35 |
|
35,11 |
35,77 |
33,47 |
33,90 |
278732 |
05.Feb / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,94 |
|
71,36 |
71,66 |
69,68 |
70,80 |
13669 |
05.Feb / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,28 |
|
60,68 |
60,98 |
60,56 |
60,64 |
14406 |
05.Feb / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
05.Feb / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,15 |
|
68,95 |
69,35 |
68,00 |
69,05 |
7623 |
05.Feb / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,25 |
|
44,22 |
44,37 |
43,52 |
44,10 |
85232 |
05.Feb / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
29 |
29 |
29 |
29 |
11 |
05.Feb / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-2,58 |
|
25,49 |
25,65 |
22,50 |
23,09 |
148751 |
05.Feb / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,09 |
|
2,43 |
2,43 |
2,29 |
2,37 |
4917 |
05.Feb / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,025 |
|
0,535 |
0,560 |
0,535 |
0,540 |
13189 |
05.Feb / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+1,10 |
|
34,85 |
36,25 |
34,85 |
36,30 |
3089 |
05.Feb / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-1,50 |
|
32,120 |
32,425 |
30,490 |
30,710 |
753068 |
05.Feb / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+7,50 |
|
206,40 |
214,00 |
205,60 |
213,20 |
13578 |
05.Feb / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,28 |
|
19,34 |
19,64 |
19,18 |
19,52 |
6694 |
05.Feb / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,07 |
|
49,32 |
49,63 |
48,73 |
49,35 |
59014 |
05.Feb / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,15 |
|
21,65 |
21,65 |
20,90 |
21,35 |
10102 |
05.Feb / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
-0,17 |
|
11,12 |
11,26 |
10,83 |
11,04 |
309291 |
05.Feb / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,33 |
|
1,94 |
2,06 |
1,69 |
1,75 |
11319 |
05.Feb / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,15 |
|
8,00 |
8,25 |
8,00 |
8,10 |
38 |
05.Feb / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,90 |
48,00 |
47,80 |
48,00 |
185 |
05.Feb / 22:26 |
| HOENLE AG O.N. |
TRADE |
|
+0,20 |
|
8,58 |
8,78 |
8,50 |
8,64 |
1646 |
05.Feb / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,74 |
|
41,39 |
41,39 |
40,01 |
40,45 |
59065 |
05.Feb / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,80 |
|
70,60 |
71,00 |
68,20 |
69,80 |
1559 |
05.Feb / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,40 |
|
87,10 |
87,60 |
86,10 |
86,70 |
1677 |
05.Feb / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
25,75 |
25,75 |
25,45 |
25,50 |
1475 |
05.Feb / 22:26 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,005 |
|
1,71 |
1,73 |
1,70 |
1,67 |
20867 |
05.Feb / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,032 |
|
4,208 |
4,268 |
4,148 |
4,202 |
87059 |
05.Feb / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
12,90 |
12,90 |
12,00 |
12,20 |
1087 |
05.Feb / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,28 |
|
30,38 |
30,69 |
30,03 |
30,54 |
831221 |
05.Feb / 22:26 |
| DUERR AG O.N. |
TRADE |
|
-0,05 |
|
23,70 |
23,70 |
23,00 |
23,45 |
18291 |
05.Feb / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-1,05 |
|
61,05 |
61,60 |
59,55 |
60,20 |
20091 |
05.Feb / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,56 |
|
17,780 |
17,805 |
17,200 |
17,440 |
522892 |
05.Feb / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,27 |
|
14,76 |
15,35 |
14,76 |
15,30 |
19846 |
05.Feb / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,20 |
|
11,80 |
11,80 |
11,50 |
11,70 |
265 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,80 |
|
21,80 |
21,80 |
20,20 |
20,20 |
120 |
05.Feb / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,40 |
|
113,00 |
114,80 |
112,40 |
113,60 |
1138 |
05.Feb / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,035 |
|
4,235 |
4,270 |
4,215 |
4,230 |
6182 |
05.Feb / 22:26 |
| ELUMEO SE |
TRADE |
|
-0,08 |
|
2,12 |
2,12 |
2,12 |
2,20 |
659 |
05.Feb / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,025 |
|
1,64 |
1,64 |
1,54 |
1,57 |
4306 |
05.Feb / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
69,40 |
71,20 |
69,40 |
70,80 |
197 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,30 |
|
37,55 |
37,95 |
36,35 |
36,45 |
11881 |
05.Feb / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,50 |
|
14,20 |
14,74 |
14,01 |
14,66 |
417964 |
05.Feb / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,22 |
|
6,390 |
6,398 |
6,072 |
6,186 |
223269 |
05.Feb / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,20 |
|
3,38 |
3,38 |
3,14 |
3,18 |
0 |
05.Feb / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,30 |
|
11,60 |
11,60 |
11,30 |
11,50 |
210 |
05.Feb / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,55 |
|
41,95 |
42,45 |
40,80 |
42,15 |
10828 |
05.Feb / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,80 |
|
53,00 |
53,40 |
53,00 |
53,20 |
129 |
05.Feb / 22:26 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-1,98 |
|
39,98 |
40,68 |
38,02 |
38,18 |
29508 |
05.Feb / 22:26 |
| FORIS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,10 |
0 |
04.Feb / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,35 |
|
14,50 |
14,65 |
14,15 |
14,50 |
953 |
05.Feb / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,30 |
|
84,90 |
85,90 |
82,10 |
82,90 |
4113 |
05.Feb / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+2,25 |
|
79,05 |
81,50 |
78,55 |
80,45 |
11692 |
05.Feb / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
-0,16 |
|
31,72 |
31,88 |
31,32 |
31,50 |
99175 |
05.Feb / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,75 |
|
40,23 |
41,12 |
40,05 |
40,95 |
56071 |
05.Feb / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,15 |
|
49,04 |
49,36 |
48,29 |
48,95 |
17892 |
05.Feb / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
-0,25 |
|
7,60 |
8,30 |
7,50 |
7,75 |
4035 |
05.Feb / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,50 |
|
30,40 |
30,60 |
29,95 |
30,05 |
5580 |
05.Feb / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,56 |
|
38,34 |
38,34 |
37,72 |
37,80 |
5428 |
05.Feb / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,049 |
|
0,302 |
0,410 |
0,277 |
0,341 |
2039 |
05.Feb / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,95 |
|
62,50 |
63,00 |
62,25 |
62,50 |
5812 |
05.Feb / 22:26 |
| GELSENWASSER AG |
STG |
|
0 |
|
530 |
530 |
530 |
530 |
0 |
05.Feb / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,02 |
|
25,22 |
25,48 |
24,82 |
25,10 |
25332 |
05.Feb / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
+0,35 |
|
14,70 |
15,20 |
14,55 |
15,05 |
1451 |
05.Feb / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,08 |
|
19,00 |
19,46 |
18,82 |
19,20 |
20615 |
05.Feb / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
+0,002 |
|
0,0288 |
0,0320 |
0,0228 |
0,0258 |
114254 |
05.Feb / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
-0,15 |
|
7,05 |
7,30 |
7,00 |
7,15 |
3815 |
05.Feb / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,28 |
|
14,34 |
14,38 |
14,02 |
14,08 |
14819 |
05.Feb / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,09 |
|
4,21 |
4,39 |
4,21 |
4,31 |
118 |
05.Feb / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,05 |
|
4,785 |
4,805 |
4,710 |
4,755 |
68802 |
05.Feb / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
22,80 |
22,90 |
22,70 |
22,80 |
794 |
05.Feb / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,00 |
|
249,20 |
251,40 |
242,00 |
248,00 |
21611 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,80 |
|
119,70 |
120,50 |
115,80 |
119,50 |
7285 |
05.Feb / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,40 |
|
20,00 |
20,70 |
19,85 |
20,30 |
775 |
05.Feb / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
-6,00 |
|
168 |
169 |
163 |
165 |
0 |
05.Feb / 16:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,30 |
|
214,80 |
218,70 |
203,30 |
211,30 |
47363 |
05.Feb / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,05 |
|
2,91 |
2,95 |
2,79 |
2,82 |
17887 |
05.Feb / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,304 |
|
1,880 |
1,922 |
1,570 |
1,570 |
2285900 |
05.Feb / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,10 |
|
84,00 |
84,00 |
83,60 |
84,10 |
9 |
05.Feb / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,136 |
|
5,790 |
5,994 |
5,750 |
5,890 |
118429 |
05.Feb / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,85 |
|
72,95 |
73,80 |
72,50 |
73,55 |
4544 |
05.Feb / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,82 |
|
77,74 |
78,90 |
77,44 |
78,76 |
41508 |
05.Feb / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,50 |
|
77,30 |
77,90 |
73,85 |
76,45 |
106545 |
05.Feb / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,08 |
|
1,46 |
1,46 |
1,40 |
1,38 |
1986 |
05.Feb / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+0,80 |
|
348,60 |
357,00 |
341,80 |
347,40 |
6529 |
05.Feb / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,00 |
|
82,90 |
82,90 |
81,40 |
82,30 |
1782 |
05.Feb / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,60 |
|
35,63 |
36,25 |
35,63 |
35,74 |
10095 |
05.Feb / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,90 |
|
90,00 |
91,60 |
87,70 |
88,70 |
7390 |
05.Feb / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
+0,15 |
|
31,95 |
32,35 |
31,75 |
32,15 |
10282 |
05.Feb / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,65 |
0 |
23.Jan / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,09 |
|
40,500 |
41,720 |
40,330 |
41,265 |
371144 |
05.Feb / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
-1,50 |
|
46,40 |
46,40 |
44,90 |
45,10 |
1902 |
05.Feb / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,04 |
|
9,00 |
9,00 |
8,71 |
8,82 |
1862 |
05.Feb / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,08 |
|
1,34 |
1,34 |
1,23 |
1,28 |
11432 |
05.Feb / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,046 |
|
0,500 |
0,558 |
0,488 |
0,522 |
2953 |
05.Feb / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,05 |
|
2,23 |
2,25 |
2,11 |
2,17 |
1610 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,10 |
|
25,70 |
26,10 |
25,55 |
25,90 |
16219 |
05.Feb / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,50 |
|
20,70 |
20,90 |
20,60 |
20,90 |
1050 |
05.Feb / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,48 |
|
26,22 |
26,62 |
25,82 |
25,96 |
54071 |
05.Feb / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,40 |
|
64,50 |
65,10 |
63,50 |
64,00 |
1117 |
05.Feb / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
0 |
|
36,50 |
37,04 |
36,44 |
36,78 |
15313 |
05.Feb / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
+0,01 |
|
14,05 |
14,20 |
13,92 |
13,99 |
73569 |
05.Feb / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
-0,17 |
|
1,56 |
1,81 |
1,54 |
1,70 |
4475 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
05.Feb / 08:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,82 |
0 |
04.Feb / 22:26 |
| KION GROUP AG |
TRADE |
|
+2,30 |
|
59,40 |
61,90 |
59,40 |
61,35 |
2868 |
05.Feb / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,48 |
3,48 |
3,48 |
3,40 |
378 |
05.Feb / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
11,02 |
11,06 |
11,02 |
11,04 |
119348 |
05.Feb / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,16 |
|
12,80 |
12,86 |
12,76 |
12,72 |
1657 |
05.Feb / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
0 |
|
105,70 |
106,10 |
103,80 |
105,70 |
2950 |
05.Feb / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,11 |
|
9,56 |
9,70 |
9,34 |
9,49 |
3586 |
05.Feb / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
-0,006 |
|
0,526 |
0,536 |
0,502 |
0,510 |
24067 |
05.Feb / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+2,40 |
|
137,80 |
139,80 |
136,60 |
138,60 |
1503 |
05.Feb / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-50,00 |
|
1100 |
1110 |
1030 |
1050 |
90 |
05.Feb / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-65,00 |
|
1095 |
1135 |
1025 |
1060 |
305 |
05.Feb / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,10 |
|
72,70 |
73,20 |
72,30 |
72,90 |
446 |
05.Feb / 22:26 |
| LANXESS AG |
TRADE |
|
+0,09 |
|
19,77 |
20,12 |
19,31 |
19,83 |
41047 |
05.Feb / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,15 |
|
61,35 |
61,60 |
59,95 |
61,45 |
10495 |
05.Feb / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,20 |
|
15,60 |
15,70 |
15,25 |
15,70 |
6707 |
05.Feb / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,278 |
0,280 |
0,278 |
0,280 |
0 |
05.Feb / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,28 |
|
7,33 |
7,54 |
7,12 |
7,15 |
45110 |
05.Feb / 22:26 |
| LS TELCOM AG |
TRADE |
|
-0,10 |
|
3,66 |
3,66 |
3,66 |
3,72 |
900 |
05.Feb / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,30 |
|
17,80 |
18,10 |
17,40 |
17,60 |
3302 |
05.Feb / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,022 |
|
9,030 |
9,138 |
8,874 |
9,006 |
650785 |
05.Feb / 22:26 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
05.Feb / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
159,50 |
162,50 |
158,00 |
161,00 |
445 |
05.Feb / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
-0,25 |
|
13,55 |
13,80 |
13,50 |
13,65 |
803 |
05.Feb / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,96 |
0 |
04.Feb / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,07 |
|
4,26 |
4,32 |
4,16 |
4,25 |
3246 |
05.Feb / 22:26 |
| MBB SE O.N. |
TRADE |
|
0 |
|
210,50 |
215,00 |
210,50 |
211,00 |
1108 |
05.Feb / 22:26 |
| MEDICLIN AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,88 |
0 |
04.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,10 |
|
15,66 |
16,14 |
15,28 |
16,02 |
10841 |
05.Feb / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,77 |
|
60,65 |
60,89 |
58,54 |
59,01 |
148541 |
05.Feb / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
-1,65 |
|
123,90 |
124,05 |
120,50 |
121,20 |
8318 |
05.Feb / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
-0,22 |
|
3,34 |
3,40 |
3,12 |
3,12 |
0 |
05.Feb / 21:55 |
| 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 |
|
-0,20 |
|
24,20 |
24,20 |
24,20 |
24,40 |
10 |
05.Feb / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,005 |
|
1,405 |
1,475 |
1,310 |
1,335 |
31014 |
05.Feb / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
-0,04 |
|
7,41 |
7,43 |
7,31 |
7,33 |
13224 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+5,40 |
|
373,10 |
380,50 |
370,50 |
377,80 |
3827 |
05.Feb / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,08 |
|
4,88 |
4,88 |
4,88 |
4,94 |
3 |
05.Feb / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,60 |
|
528,40 |
529,60 |
523,60 |
528,20 |
15635 |
05.Feb / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,70 |
|
32,45 |
32,70 |
31,20 |
31,45 |
21944 |
05.Feb / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,40 |
|
31,20 |
31,50 |
31,20 |
31,40 |
415 |
05.Feb / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
-2,90 |
|
64,55 |
64,55 |
62,30 |
63,05 |
2534 |
05.Feb / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,05 |
|
73,00 |
73,60 |
71,45 |
71,95 |
11515 |
05.Feb / 22:26 |
| |
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 |
|
3,86 |
4,00 |
3,86 |
3,90 |
149 |
05.Feb / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,05 |
|
1,455 |
1,595 |
1,445 |
1,500 |
2523 |
05.Feb / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,94 |
|
33,74 |
34,18 |
32,28 |
32,88 |
91183 |
05.Feb / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
18,00 |
18,30 |
18,00 |
18,30 |
0 |
05.Feb / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,16 |
|
15,84 |
16,00 |
15,74 |
15,94 |
11962 |
05.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-19,00 |
|
266 |
267 |
241 |
243 |
8545 |
05.Feb / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,20 |
|
5,85 |
5,85 |
5,75 |
5,85 |
557 |
05.Feb / 22:26 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,20 |
21,60 |
21,20 |
21,40 |
0 |
05.Feb / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
+0,0055 |
|
0,1005 |
0,1900 |
0,1005 |
0,1450 |
55485 |
05.Feb / 22:26 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
05.Feb / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,005 |
|
1,945 |
1,945 |
1,780 |
1,805 |
1695 |
05.Feb / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,19 |
|
8,23 |
8,23 |
8,05 |
8,06 |
18667 |
05.Feb / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
-0,06 |
|
0,72 |
0,72 |
0,66 |
0,66 |
0 |
05.Feb / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,20 |
|
165,60 |
165,60 |
163,60 |
164,20 |
43 |
05.Feb / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,01 |
|
2,47 |
2,47 |
2,24 |
2,36 |
445 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,035 |
|
0,640 |
0,650 |
0,595 |
0,595 |
0 |
05.Feb / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
-0,01 |
|
1,80 |
1,80 |
1,79 |
1,79 |
0 |
05.Feb / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,23 |
|
9,49 |
9,51 |
8,95 |
9,09 |
21338 |
05.Feb / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-1,01 |
|
36,54 |
36,59 |
35,31 |
35,55 |
70165 |
05.Feb / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,20 |
|
8,62 |
8,64 |
8,44 |
8,50 |
24803 |
05.Feb / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,01 |
|
4,822 |
4,872 |
4,758 |
4,780 |
99606 |
05.Feb / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,10 |
|
44,60 |
45,00 |
44,60 |
45,00 |
753 |
05.Feb / 22:26 |
| PUMA SE |
TRADE |
|
+0,06 |
|
22,90 |
23,46 |
22,70 |
22,92 |
166312 |
05.Feb / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,12 |
|
21,18 |
21,24 |
19,32 |
19,96 |
61859 |
05.Feb / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
26,40 |
26,40 |
26,00 |
26,20 |
774 |
05.Feb / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,024 |
|
0,844 |
0,844 |
0,780 |
0,780 |
175815 |
05.Feb / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,40 |
|
15,10 |
15,10 |
14,50 |
14,90 |
264 |
05.Feb / 22:26 |
| RATIONAL AG |
TRADE |
|
+83,50 |
|
676 |
774 |
676 |
747 |
3312 |
05.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
0,945 |
0,965 |
0,935 |
0,960 |
9396 |
05.Feb / 22:26 |
| RHEINMETALL AG |
TRADE |
|
-76,00 |
|
1658,00 |
1658,50 |
1521,50 |
1594,00 |
105247 |
05.Feb / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
13,00 |
13,40 |
13,00 |
13,40 |
672 |
05.Feb / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,10 |
|
2,92 |
2,92 |
2,74 |
2,78 |
4765 |
05.Feb / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-1,74 |
|
53,64 |
53,64 |
51,48 |
52,20 |
231029 |
05.Feb / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,30 |
|
18,34 |
18,50 |
17,98 |
18,04 |
29036 |
05.Feb / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
+2,08 |
|
47,38 |
50,50 |
46,84 |
49,62 |
43803 |
05.Feb / 22:26 |
| SAP SE O.N. |
TRADE |
|
-0,14 |
|
168,98 |
173,68 |
166,80 |
168,02 |
330279 |
05.Feb / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
-5,20 |
|
187,80 |
189,20 |
186,00 |
188,20 |
918 |
05.Feb / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,80 |
|
242,20 |
244,80 |
237,00 |
239,50 |
5602 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
14,30 |
14,50 |
14,20 |
14,40 |
2812 |
05.Feb / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,30 |
|
14,18 |
14,26 |
13,94 |
14,14 |
17259 |
05.Feb / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,10 |
|
5,20 |
5,20 |
5,20 |
5,30 |
443 |
05.Feb / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,40 |
|
75,60 |
76,10 |
74,05 |
74,65 |
3438 |
05.Feb / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-6,50 |
|
212,50 |
214,00 |
200,50 |
205,00 |
2704 |
05.Feb / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
16,65 |
16,80 |
16,35 |
16,55 |
5094 |
05.Feb / 22:26 |
| SFC ENERGY AG |
TRADE |
|
-0,66 |
|
13,34 |
13,46 |
12,66 |
12,78 |
25368 |
05.Feb / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,03 |
|
4,515 |
4,600 |
4,380 |
4,420 |
145770 |
05.Feb / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,80 |
|
242,35 |
247,45 |
239,35 |
245,65 |
98967 |
05.Feb / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,50 |
|
149,85 |
152,10 |
142,25 |
147,75 |
288108 |
05.Feb / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,66 |
|
43,85 |
43,99 |
41,17 |
42,40 |
149758 |
05.Feb / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,77 |
|
48,56 |
51,95 |
48,20 |
49,86 |
9096 |
05.Feb / 22:26 |
| SIMONA AG O.N. |
STG |
|
0 |
|
53 |
53 |
53 |
53 |
1 |
05.Feb / 08:44 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,075 |
|
1,675 |
1,700 |
1,585 |
1,620 |
35729 |
05.Feb / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,18 |
0,18 |
0,18 |
0,18 |
0 |
05.Feb / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
0 |
|
67,60 |
67,95 |
67,05 |
67,65 |
6965 |
05.Feb / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,40 |
|
54,20 |
54,40 |
53,60 |
54,10 |
7798 |
05.Feb / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,72 |
|
34,08 |
34,40 |
32,90 |
33,50 |
14600 |
05.Feb / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
81,40 |
81,40 |
81,40 |
81,80 |
1 |
05.Feb / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
+0,06 |
|
2,64 |
2,86 |
2,64 |
2,76 |
1512 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
+0,001 |
|
0,008 |
0,008 |
0,008 |
0,006 |
11500 |
05.Feb / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,52 |
|
19,96 |
20,05 |
19,20 |
19,66 |
7049 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
125,00 |
127,40 |
124,60 |
126,60 |
996 |
05.Feb / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,40 |
|
22,20 |
22,20 |
20,80 |
20,90 |
2242 |
05.Feb / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
0 |
|
33,05 |
33,65 |
32,85 |
33,50 |
17023 |
05.Feb / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
-0,10 |
|
3,00 |
3,16 |
2,98 |
3,08 |
697 |
05.Feb / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
0 |
|
9,690 |
9,775 |
9,580 |
9,630 |
10840 |
05.Feb / 22:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,10 |
|
46,10 |
47,26 |
44,30 |
44,56 |
29537 |
05.Feb / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
12,40 |
12,40 |
12,40 |
12,40 |
300 |
05.Feb / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,22 |
|
73,22 |
74,00 |
72,40 |
73,32 |
23887 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,07 |
|
1,60 |
1,60 |
1,46 |
1,52 |
4010 |
05.Feb / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,12 |
|
14,46 |
14,47 |
14,07 |
14,35 |
41771 |
05.Feb / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
-0,01 |
|
3,680 |
3,695 |
3,565 |
3,595 |
20733 |
05.Feb / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
-0,80 |
|
111,00 |
111,10 |
107,80 |
108,70 |
4762 |
05.Feb / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,01 |
|
0,122 |
0,160 |
0,122 |
0,160 |
0 |
05.Feb / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,025 |
|
5,585 |
5,740 |
5,545 |
5,575 |
233681 |
05.Feb / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,10 |
|
34,50 |
34,50 |
32,60 |
32,80 |
1757 |
05.Feb / 22:26 |
| 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 |
0,018 |
0 |
04.Feb / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,31 |
|
10,910 |
11,495 |
10,665 |
11,165 |
381471 |
05.Feb / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,115 |
|
9,345 |
9,370 |
9,080 |
9,230 |
33867 |
05.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,34 |
|
36,18 |
36,30 |
35,38 |
35,90 |
12575 |
05.Feb / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,005 |
|
0,189 |
0,208 |
0,189 |
0,179 |
26576 |
05.Feb / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,10 |
|
35,25 |
35,95 |
34,65 |
35,75 |
1933 |
05.Feb / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
-0,06 |
|
1,26 |
1,29 |
1,22 |
1,26 |
4243 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,44 |
|
27,82 |
27,88 |
26,92 |
27,40 |
10079 |
05.Feb / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,00 |
|
79,50 |
81,50 |
78,00 |
79,50 |
479 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,84 |
|
25,14 |
25,28 |
23,10 |
23,20 |
47793 |
05.Feb / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,35 |
|
18,35 |
18,70 |
18,20 |
18,75 |
12145 |
05.Feb / 22:26 |
| VISCOM SE O.N. |
TRADE |
|
-0,16 |
|
4,54 |
4,88 |
4,38 |
4,62 |
968 |
05.Feb / 22:26 |
| FAMICORD AG |
TRADE |
|
+0,05 |
|
5,15 |
5,35 |
5,15 |
5,30 |
2026 |
05.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-3,10 |
|
105,60 |
106,00 |
101,90 |
102,70 |
9278 |
05.Feb / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-4,00 |
|
105,95 |
105,95 |
101,25 |
101,70 |
93362 |
05.Feb / 22:26 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,07 |
|
4,46 |
4,60 |
4,46 |
4,58 |
1633 |
05.Feb / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,11 |
|
24,71 |
24,91 |
24,46 |
24,78 |
238634 |
05.Feb / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,30 |
|
85,50 |
85,60 |
83,30 |
84,50 |
2209 |
05.Feb / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,20 |
|
75,45 |
77,50 |
74,85 |
75,30 |
22666 |
05.Feb / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,20 |
|
21,75 |
21,95 |
21,50 |
21,50 |
5432 |
05.Feb / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,40 |
0 |
05.Feb / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,90 |
|
47,70 |
47,70 |
46,10 |
46,80 |
2123 |
05.Feb / 22:26 |
| |
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 |
|
+0,65 |
|
15,35 |
16,30 |
15,00 |
16,00 |
19819 |
05.Feb / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
+0,60 |
|
22,20 |
22,20 |
21,60 |
21,60 |
110 |
05.Feb / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,027 |
|
0,401 |
0,426 |
0,400 |
0,393 |
4780 |
05.Feb / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,18 |
|
15,44 |
15,64 |
15,36 |
15,44 |
5952 |
05.Feb / 22:26 |
| YOC AG O.N. |
TRADE |
|
-0,14 |
|
6,90 |
7,42 |
6,90 |
7,20 |
3178 |
05.Feb / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,05 |
|
0,870 |
0,915 |
0,805 |
0,805 |
0 |
05.Feb / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,04 |
|
21,76 |
22,16 |
21,42 |
21,61 |
146195 |
05.Feb / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,30 |
|
48,80 |
49,80 |
48,40 |
49,40 |
316 |
05.Feb / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
