| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
20,35 |
20,40 |
20,10 |
20,40 |
568 |
16.Jul / 14:11 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,068 |
|
0,442 |
0,442 |
0,402 |
0,444 |
2725 |
15.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
8,12 |
8,12 |
8,12 |
8,12 |
14 |
16.Jul / 13:08 |
| 3U HOLDING AG |
TRADE |
 |
0 |
|
1,095 |
1,095 |
1,040 |
1,040 |
12 |
16.Jul / 13:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,02 |
|
1,710 |
1,735 |
1,710 |
1,715 |
3974 |
16.Jul / 14:02 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,15 |
|
7,90 |
7,90 |
7,85 |
7,85 |
1500 |
16.Jul / 11:16 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,07 |
|
1,55 |
1,55 |
1,51 |
1,51 |
6000 |
16.Jul / 13:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+3,40 |
|
53,40 |
57,70 |
52,80 |
56,50 |
2415 |
16.Jul / 14:21 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,10 |
|
183,00 |
183,65 |
180,00 |
180,30 |
11233 |
16.Jul / 14:23 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,00 |
23,10 |
23,00 |
23,10 |
68 |
16.Jul / 14:16 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
07.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-2,75 |
|
42,34 |
42,65 |
39,54 |
39,70 |
97138 |
16.Jul / 14:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,04 |
|
2,74 |
2,88 |
2,74 |
2,76 |
355 |
15.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+32,40 |
|
67,00 |
67,40 |
66,80 |
67,00 |
35340 |
16.Jul / 14:24 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,50 |
|
11,30 |
11,30 |
11,30 |
11,30 |
50 |
16.Jul / 07:34 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,65 |
|
15,95 |
16,60 |
15,95 |
16,40 |
8737 |
16.Jul / 14:18 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,50 |
|
416,60 |
417,30 |
413,60 |
416,20 |
15635 |
16.Jul / 14:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,60 |
|
171,70 |
173,10 |
170,90 |
171,70 |
302 |
16.Jul / 13:42 |
| AMADEUS FIRE AG |
TRADE |
|
+0,05 |
|
20,60 |
20,85 |
20,45 |
20,60 |
593 |
16.Jul / 14:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,50 |
|
71,20 |
72,20 |
70,30 |
70,70 |
1194 |
16.Jul / 13:05 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,10 |
|
13,55 |
13,60 |
13,45 |
13,55 |
4256 |
16.Jul / 14:17 |
| AURUBIS AG |
TRADE |
|
-5,40 |
|
178,60 |
179,50 |
172,50 |
172,90 |
4604 |
16.Jul / 14:21 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,48 |
|
25,40 |
26,22 |
25,40 |
26,00 |
16503 |
16.Jul / 14:24 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,02 |
|
1,995 |
1,995 |
1,905 |
1,905 |
1001 |
16.Jul / 13:52 |
| BASF SE NA O.N. |
TRADE |
|
+0,285 |
|
47,700 |
48,600 |
47,640 |
48,270 |
78762 |
16.Jul / 14:24 |
| BASLER AG O.N. |
TRADE |
|
+0,05 |
|
26,95 |
26,95 |
26,25 |
26,75 |
2175 |
16.Jul / 12:19 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,06 |
|
6,90 |
6,90 |
6,74 |
6,84 |
1688 |
16.Jul / 13:52 |
| 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 |
|
-0,18 |
|
58,88 |
59,08 |
58,32 |
58,70 |
32818 |
16.Jul / 14:24 |
| BAYER AG NA O.N. |
TRADE |
|
-0,21 |
|
47,57 |
47,77 |
47,17 |
47,41 |
106526 |
16.Jul / 14:22 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,85 |
|
10,40 |
11,25 |
10,40 |
11,25 |
252 |
16.Jul / 12:52 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,035 |
|
2,655 |
2,660 |
2,615 |
2,615 |
2835 |
16.Jul / 14:12 |
| BECHTLE AG O.N. |
TRADE |
|
-0,36 |
|
30,52 |
30,74 |
30,20 |
30,22 |
6292 |
16.Jul / 14:18 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,34 |
|
78,44 |
79,06 |
78,32 |
78,92 |
5914 |
16.Jul / 14:24 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
3,21 |
3,30 |
3,21 |
3,25 |
2121 |
16.Jul / 13:29 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,08 |
|
8,64 |
8,64 |
8,50 |
8,52 |
2647 |
16.Jul / 14:23 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,07 |
|
3,33 |
3,44 |
3,33 |
3,44 |
3611 |
16.Jul / 13:37 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,20 |
|
47,00 |
47,00 |
46,60 |
46,90 |
516 |
16.Jul / 13:21 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,06 |
|
2,52 |
2,54 |
2,51 |
2,51 |
234 |
16.Jul / 13:15 |
| BILFINGER SE O.N. |
TRADE |
|
-1,65 |
|
85,45 |
85,45 |
83,50 |
83,50 |
2870 |
16.Jul / 14:15 |
| |
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 |
|
3,085 |
3,085 |
3,045 |
3,075 |
7909 |
16.Jul / 13:51 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,03 |
|
2,80 |
2,89 |
2,78 |
2,78 |
815 |
16.Jul / 14:23 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,055 |
|
1,055 |
1,085 |
1,030 |
1,085 |
1542 |
16.Jul / 11:10 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,22 |
|
58,96 |
59,70 |
58,88 |
59,30 |
1942 |
16.Jul / 13:54 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,20 |
|
21,20 |
21,20 |
20,60 |
20,70 |
205 |
16.Jul / 13:18 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
16.Jul / 13:50 |
| CANCOM SE O.N. |
TRADE |
|
-0,25 |
|
23,45 |
23,65 |
23,35 |
23,35 |
812 |
16.Jul / 13:51 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,00 |
21,00 |
21,00 |
21,00 |
0 |
16.Jul / 13:50 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,08 |
|
29,18 |
29,64 |
29,08 |
29,52 |
11193 |
16.Jul / 14:23 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0,0520 |
0,0520 |
0,0520 |
0,0595 |
4017 |
10.Jun / 00:00 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,04 |
|
3,990 |
3,990 |
3,955 |
3,955 |
3050 |
16.Jul / 13:43 |
| CENIT AG O.N. |
TRADE |
|
+0,22 |
|
7,24 |
7,36 |
7,20 |
7,36 |
1736 |
16.Jul / 11:15 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,60 |
|
97,00 |
98,80 |
94,90 |
96,70 |
2509 |
16.Jul / 14:14 |
| 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 |
|
0,0135 |
0,0135 |
0,0135 |
0,0225 |
2433 |
13.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,37 |
|
38,07 |
38,27 |
37,74 |
37,74 |
69596 |
16.Jul / 14:24 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,38 |
|
72,08 |
72,62 |
71,84 |
71,84 |
5015 |
16.Jul / 14:14 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
59,90 |
59,90 |
59,90 |
308 |
16.Jul / 13:39 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,20 |
|
56,75 |
57,10 |
56,05 |
56,75 |
4331 |
16.Jul / 14:20 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,66 |
|
42,71 |
43,14 |
41,84 |
42,33 |
36083 |
16.Jul / 14:20 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,60 |
28,80 |
28,60 |
28,40 |
240 |
14.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,65 |
|
39,11 |
40,49 |
37,24 |
38,31 |
331287 |
16.Jul / 14:22 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,36 |
2,36 |
2,36 |
2,36 |
559 |
16.Jul / 11:20 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,032 |
|
0,410 |
0,410 |
0,352 |
0,384 |
1152 |
15.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,20 |
|
43,70 |
43,70 |
43,30 |
43,55 |
2894 |
16.Jul / 14:17 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,19 |
|
31,850 |
32,070 |
31,600 |
31,680 |
121422 |
16.Jul / 14:22 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,50 |
|
258,00 |
259,70 |
256,60 |
257,60 |
2433 |
16.Jul / 14:23 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,08 |
|
18,38 |
18,38 |
18,00 |
18,34 |
2433 |
16.Jul / 12:09 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,84 |
|
57,58 |
57,74 |
56,70 |
56,84 |
54288 |
16.Jul / 14:24 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,04 |
|
18,54 |
18,54 |
18,32 |
18,36 |
1450 |
16.Jul / 14:23 |
| DEUTZ AG O.N. |
TRADE |
|
-0,10 |
|
9,225 |
9,275 |
9,125 |
9,125 |
153387 |
16.Jul / 14:17 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,055 |
|
1,510 |
1,625 |
1,510 |
1,625 |
25 |
16.Jul / 08:57 |
| 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 |
8,00 |
8 |
03.Jul / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,30 |
47,30 |
47,30 |
47,30 |
46 |
16.Jul / 13:29 |
| HOENLE AG O.N. |
TRADE |
|
+0,08 |
|
8,50 |
8,50 |
8,50 |
8,50 |
250 |
16.Jul / 11:29 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,69 |
|
44,49 |
45,11 |
44,23 |
45,01 |
8838 |
16.Jul / 14:13 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+2,40 |
|
72,20 |
74,40 |
72,20 |
74,40 |
667 |
16.Jul / 13:47 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,40 |
|
85,90 |
86,30 |
85,30 |
86,00 |
266 |
16.Jul / 13:31 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,40 |
|
22,00 |
22,00 |
21,50 |
21,50 |
5324 |
16.Jul / 14:21 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,11 |
|
1,290 |
1,300 |
1,290 |
1,300 |
536 |
16.Jul / 10:08 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,028 |
|
3,554 |
3,594 |
3,512 |
3,558 |
73328 |
16.Jul / 14:24 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
11,70 |
12,00 |
11,40 |
11,70 |
115 |
15.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,10 |
|
26,60 |
26,79 |
26,49 |
26,58 |
196678 |
16.Jul / 14:24 |
| DUERR AG O.N. |
TRADE |
|
+0,40 |
|
17,90 |
18,56 |
17,90 |
18,28 |
12153 |
16.Jul / 14:05 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,05 |
|
68,95 |
69,10 |
68,10 |
68,90 |
7798 |
16.Jul / 14:24 |
| E.ON SE NA O.N. |
TRADE |
|
-0,485 |
|
19,310 |
19,390 |
18,780 |
18,845 |
121986 |
16.Jul / 14:23 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,18 |
|
14,39 |
14,39 |
14,05 |
14,13 |
29460 |
16.Jul / 14:01 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,05 |
|
7,10 |
7,10 |
7,05 |
7,05 |
205 |
16.Jul / 13:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,50 |
|
13,90 |
14,30 |
13,90 |
13,90 |
0 |
16.Jul / 13:50 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,40 |
|
157,40 |
158,20 |
155,40 |
156,60 |
1351 |
16.Jul / 14:06 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,03 |
|
4,905 |
4,905 |
4,835 |
4,835 |
5311 |
16.Jul / 14:21 |
| ELUMEO SE |
TRADE |
|
+0,08 |
|
1,68 |
1,76 |
1,55 |
1,66 |
703 |
15.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,04 |
|
1,155 |
1,195 |
1,125 |
1,175 |
7460 |
16.Jul / 12:58 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
70,80 |
71,00 |
70,00 |
70,00 |
45 |
16.Jul / 11:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,30 |
|
36,80 |
37,15 |
36,75 |
36,80 |
1594 |
16.Jul / 14:17 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,10 |
|
16,74 |
16,91 |
16,74 |
16,90 |
12213 |
16.Jul / 14:17 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,02 |
|
3,398 |
3,548 |
3,374 |
3,512 |
446397 |
16.Jul / 14:21 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,08 |
|
2,72 |
2,80 |
2,72 |
2,80 |
0 |
16.Jul / 13:50 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
10,80 |
10,80 |
10,80 |
10,80 |
10 |
16.Jul / 13:17 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,50 |
|
39,75 |
40,10 |
39,30 |
40,00 |
28192 |
16.Jul / 14:13 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+0,50 |
|
51,00 |
52,50 |
51,00 |
52,00 |
41 |
15.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,18 |
|
37,02 |
37,18 |
36,70 |
36,88 |
7093 |
16.Jul / 14:12 |
| FORIS AG |
TRADE |
|
0 |
|
3,30 |
3,30 |
3,28 |
3,28 |
1850 |
14.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,10 |
|
12,65 |
12,65 |
12,65 |
12,65 |
200 |
16.Jul / 09:51 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,80 |
|
65,05 |
65,60 |
62,50 |
63,20 |
5821 |
16.Jul / 14:00 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,90 |
|
68,35 |
68,45 |
67,45 |
67,45 |
2201 |
16.Jul / 14:13 |
| FREENET AG NA O.N. |
TRADE |
|
-0,08 |
|
23,80 |
23,96 |
23,62 |
23,76 |
24488 |
16.Jul / 14:21 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,20 |
|
41,84 |
41,99 |
41,62 |
41,90 |
16145 |
16.Jul / 14:21 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,22 |
|
41,54 |
41,92 |
41,41 |
41,53 |
4528 |
16.Jul / 14:07 |
| FRIWO AG O.N. |
TRADE |
|
-0,32 |
|
4,50 |
4,50 |
4,50 |
4,50 |
2 |
16.Jul / 08:00 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,25 |
|
33,25 |
33,35 |
32,95 |
33,10 |
1050 |
16.Jul / 12:31 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,62 |
|
39,40 |
39,80 |
39,32 |
39,80 |
1483 |
16.Jul / 14:21 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,022 |
|
0,346 |
0,346 |
0,346 |
0,364 |
3180 |
15.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,10 |
|
59,05 |
59,15 |
58,95 |
59,15 |
413 |
16.Jul / 13:38 |
| GELSENWASSER AG |
STG |
|
-20 |
|
540 |
540 |
540 |
540 |
0 |
16.Jul / 13:50 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,08 |
|
29,08 |
29,36 |
29,00 |
29,04 |
2378 |
16.Jul / 13:51 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
13,45 |
13,45 |
13,35 |
13,40 |
632 |
16.Jul / 11:30 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,35 |
|
20,65 |
20,75 |
20,35 |
20,40 |
2358 |
16.Jul / 14:08 |
| GIGASET AG O.N. |
TRADE |
|
-0,0002 |
|
0,0192 |
0,0192 |
0,0192 |
0,0192 |
1400 |
16.Jul / 09:27 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
10,30 |
10,60 |
10,30 |
10,60 |
311 |
16.Jul / 13:28 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,14 |
|
12,14 |
12,14 |
11,90 |
12,12 |
13003 |
16.Jul / 13:57 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,02 |
|
6,26 |
6,32 |
6,24 |
6,26 |
2394 |
16.Jul / 11:28 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,04 |
|
4,495 |
4,495 |
4,440 |
4,485 |
18044 |
16.Jul / 14:24 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,70 |
21,70 |
21,60 |
21,60 |
1846 |
16.Jul / 14:23 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,00 |
|
251,80 |
251,80 |
247,00 |
249,40 |
5496 |
16.Jul / 14:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,40 |
|
128,00 |
128,00 |
125,00 |
127,20 |
2206 |
16.Jul / 14:00 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,45 |
|
17,90 |
17,90 |
17,50 |
17,50 |
448 |
16.Jul / 11:58 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
131 |
131 |
129 |
131 |
0 |
16.Jul / 13:50 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,85 |
|
174,75 |
175,90 |
171,35 |
171,35 |
6427 |
16.Jul / 14:24 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,04 |
|
2,54 |
2,58 |
2,49 |
2,56 |
1517 |
16.Jul / 13:45 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,011 |
|
1,351 |
1,360 |
1,340 |
1,345 |
118984 |
16.Jul / 14:21 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,00 |
|
70,40 |
70,90 |
70,20 |
70,90 |
407 |
15.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,033 |
|
3,570 |
3,598 |
3,491 |
3,532 |
77302 |
16.Jul / 13:58 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,15 |
|
69,85 |
70,05 |
69,65 |
70,05 |
2006 |
16.Jul / 13:18 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,12 |
|
73,74 |
74,06 |
73,42 |
73,98 |
3377 |
16.Jul / 14:23 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,22 |
|
73,24 |
74,08 |
72,88 |
73,56 |
10301 |
16.Jul / 14:21 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,015 |
|
0,885 |
0,885 |
0,845 |
0,850 |
2767 |
16.Jul / 13:00 |
| HOCHTIEF AG |
TRADE |
|
+0,60 |
|
467,20 |
471,80 |
453,40 |
466,00 |
2425 |
16.Jul / 14:21 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,90 |
|
78,40 |
79,80 |
78,40 |
79,50 |
1257 |
16.Jul / 14:20 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,05 |
|
37,79 |
37,95 |
37,79 |
37,87 |
4060 |
16.Jul / 14:21 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,20 |
|
88,25 |
88,25 |
83,65 |
87,65 |
2503 |
16.Jul / 14:02 |
| INDUS HOLDING AG |
TRADE |
|
+0,40 |
|
26,90 |
27,35 |
26,80 |
26,90 |
4360 |
16.Jul / 14:06 |
| 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 |
|
-3,37 |
|
67,74 |
67,77 |
64,07 |
64,12 |
187383 |
16.Jul / 14:23 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,70 |
|
47,75 |
48,30 |
47,25 |
47,30 |
381 |
16.Jul / 14:02 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,04 |
|
7,82 |
7,84 |
7,82 |
7,84 |
1081 |
16.Jul / 11:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,005 |
|
1,740 |
1,835 |
1,670 |
1,710 |
9586 |
16.Jul / 13:20 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,331 |
0,331 |
0,331 |
0,380 |
20 |
06.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,035 |
|
1,555 |
1,555 |
1,555 |
1,555 |
10 |
16.Jul / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,04 |
|
30,34 |
30,60 |
30,12 |
30,34 |
7800 |
16.Jul / 14:04 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,40 |
|
21,20 |
21,50 |
21,20 |
21,50 |
930 |
16.Jul / 13:29 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,00 |
|
41,02 |
41,40 |
39,92 |
39,92 |
6051 |
16.Jul / 14:23 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,30 |
|
54,50 |
55,20 |
54,50 |
54,90 |
472 |
16.Jul / 13:29 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,04 |
|
24,62 |
24,78 |
24,50 |
24,58 |
7543 |
16.Jul / 14:23 |
| K+S AG NA O.N. |
TRADE |
|
+0,02 |
|
13,96 |
14,07 |
13,82 |
13,94 |
21894 |
16.Jul / 14:21 |
| KAP AG INH O.N. |
TRADE |
|
-0,035 |
|
1,865 |
1,880 |
1,865 |
1,880 |
456 |
16.Jul / 10:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8 |
8 |
8 |
8 |
0 |
16.Jul / 13:50 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
1,82 |
1,82 |
1,82 |
1,82 |
1733 |
16.Jul / 14:14 |
| KION GROUP AG |
TRADE |
|
+0,01 |
|
41,20 |
41,24 |
40,90 |
41,10 |
1538 |
16.Jul / 14:23 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,04 |
|
2,98 |
2,98 |
2,98 |
2,98 |
350 |
16.Jul / 11:14 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,04 |
|
12,34 |
12,34 |
12,34 |
12,34 |
735 |
16.Jul / 11:49 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,04 |
|
13,28 |
13,28 |
13,28 |
13,28 |
5 |
16.Jul / 12:11 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,30 |
|
103,00 |
104,00 |
101,10 |
102,10 |
3170 |
16.Jul / 11:35 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,15 |
|
8,72 |
8,98 |
8,70 |
8,98 |
1841 |
16.Jul / 14:21 |
| KPS AG NA O.N. |
TRADE |
|
-0,019 |
|
0,240 |
0,240 |
0,211 |
0,211 |
82702 |
16.Jul / 14:13 |
| KRONES AG O.N. |
TRADE |
|
+3,00 |
|
108,60 |
111,20 |
108,60 |
111,20 |
1898 |
16.Jul / 14:23 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-4 |
|
954 |
954 |
944 |
944 |
8 |
16.Jul / 14:24 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-15 |
|
815 |
815 |
801 |
803 |
59 |
16.Jul / 14:01 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,50 |
|
72,40 |
73,10 |
72,00 |
72,10 |
318 |
16.Jul / 13:25 |
| LANXESS AG |
TRADE |
|
+0,01 |
|
15,37 |
15,63 |
15,37 |
15,44 |
5908 |
16.Jul / 14:24 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,10 |
|
52,65 |
52,65 |
51,30 |
51,30 |
6836 |
16.Jul / 14:24 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,25 |
|
14,60 |
14,60 |
14,10 |
14,10 |
5588 |
16.Jul / 13:53 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,171 |
0,175 |
0,171 |
0,175 |
0 |
16.Jul / 13:50 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,55 |
|
16,90 |
17,10 |
16,35 |
16,35 |
15526 |
16.Jul / 14:18 |
| LS TELCOM AG |
TRADE |
|
-0,03 |
|
3,99 |
3,99 |
3,99 |
3,99 |
5 |
16.Jul / 09:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
24,20 |
24,20 |
24,20 |
24,20 |
1 |
16.Jul / 09:55 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,078 |
|
9,130 |
9,246 |
9,080 |
9,094 |
121961 |
16.Jul / 14:24 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
362 |
356 |
362 |
0 |
16.Jul / 13:50 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-0,50 |
|
175,50 |
178,50 |
175,00 |
175,00 |
229 |
16.Jul / 13:50 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
14,20 |
14,20 |
14,20 |
14,20 |
150 |
16.Jul / 09:06 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,03 |
|
0,975 |
0,980 |
0,900 |
0,915 |
40 |
15.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,03 |
|
3,53 |
3,68 |
3,53 |
3,68 |
2250 |
16.Jul / 12:52 |
| MBB SE O.N. |
TRADE |
|
-1,40 |
|
169,60 |
171,20 |
169,60 |
171,00 |
50 |
16.Jul / 14:18 |
| MEDICLIN AG |
TRADE |
|
+0,12 |
|
4,18 |
4,20 |
4,18 |
4,20 |
1001 |
16.Jul / 11:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,04 |
|
12,42 |
12,42 |
12,24 |
12,24 |
10 |
16.Jul / 09:16 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,01 |
|
46,345 |
46,450 |
46,020 |
46,190 |
47461 |
16.Jul / 14:23 |
| MERCK KGAA O.N. |
TRADE |
|
-0,80 |
|
139,65 |
140,65 |
138,50 |
139,20 |
2467 |
16.Jul / 14:19 |
| META WOLF AG INH O.N. |
STG |
|
-0,05 |
|
5,20 |
5,20 |
5,15 |
5,15 |
0 |
16.Jul / 13:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,20 |
|
24,00 |
24,00 |
24,00 |
24,20 |
10 |
15.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,02 |
|
1,150 |
1,150 |
1,150 |
1,150 |
500 |
16.Jul / 11:06 |
| MLP SE INH. O.N. |
TRADE |
|
+0,03 |
|
7,60 |
7,60 |
7,54 |
7,56 |
1391 |
16.Jul / 14:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,50 |
|
348,20 |
349,70 |
343,00 |
343,40 |
1991 |
16.Jul / 14:24 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,12 |
|
4,46 |
4,46 |
4,46 |
4,46 |
100 |
16.Jul / 09:50 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,40 |
|
509,40 |
510,60 |
504,80 |
509,60 |
7375 |
16.Jul / 14:22 |
| MUTARES KGAA NA O.N. |
TRADE |
|
0 |
|
27,40 |
27,40 |
26,80 |
27,10 |
6648 |
16.Jul / 14:20 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,30 |
30,30 |
30,20 |
30,20 |
122 |
16.Jul / 10:21 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,60 |
|
75,15 |
75,95 |
75,10 |
75,90 |
555 |
16.Jul / 13:44 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,60 |
|
57,75 |
57,75 |
55,95 |
56,15 |
2966 |
16.Jul / 14:16 |
| |
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 |
|
-0,25 |
|
3,64 |
3,64 |
3,40 |
3,40 |
2250 |
16.Jul / 10:52 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,048 |
|
1,682 |
1,682 |
1,522 |
1,648 |
5200 |
16.Jul / 12:27 |
| NORDEX SE O.N. |
TRADE |
|
+0,24 |
|
40,40 |
40,44 |
39,80 |
40,18 |
19492 |
16.Jul / 14:23 |
| NORDWEST HANDEL AG |
STG |
|
+0,40 |
|
18,60 |
18,60 |
16,50 |
16,50 |
1500 |
16.Jul / 13:50 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,42 |
|
18,56 |
18,58 |
18,04 |
18,04 |
2512 |
16.Jul / 14:04 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-5,50 |
|
250,50 |
252,50 |
244,50 |
245,50 |
2685 |
16.Jul / 14:22 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,08 |
|
4,82 |
4,96 |
4,80 |
4,88 |
1145 |
15.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,50 |
18,60 |
18,50 |
18,60 |
0 |
16.Jul / 13:50 |
| PAION AG INH O.N. |
TRADE |
|
-0,006 |
|
0,0700 |
0,0700 |
0,0605 |
0,0650 |
1040 |
15.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,61 |
1,00 |
0,61 |
0,61 |
0 |
16.Jul / 13:50 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,07 |
|
1,610 |
1,675 |
1,610 |
1,610 |
348 |
16.Jul / 09:32 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,03 |
|
7,49 |
7,53 |
7,47 |
7,47 |
3845 |
16.Jul / 14:09 |
| PEARL GOLD AG INH ON |
STG |
|
-0,10 |
|
0,45 |
0,45 |
0,35 |
0,35 |
0 |
16.Jul / 13:50 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
163,20 |
164,20 |
163,20 |
164,20 |
7 |
16.Jul / 11:30 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,02 |
|
2,38 |
2,38 |
2,36 |
2,36 |
2042 |
16.Jul / 13:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,44 |
0,44 |
0,44 |
0,44 |
0 |
16.Jul / 13:50 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
16.Jul / 13:50 |
| PNE AG NA O.N. |
TRADE |
|
-0,06 |
|
10,60 |
10,72 |
10,60 |
10,66 |
2266 |
16.Jul / 14:19 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,16 |
|
27,63 |
27,81 |
27,54 |
27,73 |
19043 |
16.Jul / 14:18 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,06 |
|
8,25 |
8,26 |
8,20 |
8,20 |
6878 |
16.Jul / 13:50 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,102 |
|
3,502 |
3,614 |
3,464 |
3,614 |
17046 |
16.Jul / 13:48 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+1,00 |
|
46,20 |
46,20 |
46,20 |
46,00 |
22 |
15.Jul / 22:25 |
| PUMA SE |
TRADE |
|
-0,60 |
|
29,11 |
29,25 |
28,49 |
28,53 |
42733 |
16.Jul / 14:24 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,82 |
|
39,64 |
40,26 |
37,56 |
37,82 |
4853 |
16.Jul / 13:59 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
22,40 |
22,40 |
22,20 |
22,20 |
65 |
16.Jul / 12:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
13,90 |
13,90 |
13,90 |
13,90 |
230 |
16.Jul / 11:47 |
| RATIONAL AG |
TRADE |
|
+4,00 |
|
632,50 |
640,50 |
632,50 |
640,50 |
13 |
16.Jul / 14:22 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
1,09 |
1,09 |
1,09 |
1,13 |
100 |
15.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-5,80 |
|
966,10 |
977,80 |
960,10 |
962,70 |
13601 |
16.Jul / 14:24 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,40 |
|
13,60 |
13,60 |
12,90 |
13,10 |
22 |
15.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,66 |
2,66 |
2,64 |
2,64 |
1200 |
16.Jul / 11:29 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-1,54 |
|
56,58 |
56,90 |
54,88 |
55,16 |
58910 |
16.Jul / 14:24 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,15 |
|
20,20 |
20,40 |
20,10 |
20,30 |
2492 |
16.Jul / 13:47 |
| SALZGITTER AG O.N. |
TRADE |
|
0 |
|
55,35 |
56,00 |
54,50 |
54,55 |
2757 |
16.Jul / 14:11 |
| SAP SE O.N. |
TRADE |
|
+1,02 |
|
137,06 |
138,28 |
136,26 |
137,12 |
31663 |
16.Jul / 14:24 |
| SARTORIUS AG O.N. |
TRADE |
|
+0,40 |
|
196,60 |
198,20 |
195,00 |
198,20 |
180 |
16.Jul / 13:47 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,20 |
|
245,10 |
248,00 |
243,40 |
247,40 |
646 |
16.Jul / 14:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,25 |
|
13,60 |
13,60 |
13,60 |
13,60 |
40 |
16.Jul / 09:47 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,15 |
|
20,40 |
20,45 |
20,20 |
20,40 |
1582 |
16.Jul / 13:55 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,20 |
|
7,22 |
7,22 |
7,20 |
7,20 |
1198 |
16.Jul / 10:39 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,15 |
|
74,25 |
74,95 |
73,80 |
74,30 |
2091 |
16.Jul / 14:23 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+0,20 |
|
170,40 |
170,40 |
167,00 |
168,20 |
250 |
16.Jul / 14:17 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,30 |
|
14,40 |
14,40 |
14,40 |
14,40 |
150 |
16.Jul / 14:07 |
| SFC ENERGY AG |
TRADE |
|
-0,76 |
|
19,74 |
19,98 |
18,90 |
19,06 |
9284 |
16.Jul / 14:03 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,02 |
|
4,175 |
4,220 |
4,120 |
4,120 |
9701 |
16.Jul / 14:24 |
| SIEMENS AG NA O.N. |
TRADE |
|
-4,80 |
|
271,00 |
273,85 |
264,85 |
265,65 |
23441 |
16.Jul / 14:24 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-5,40 |
|
153,36 |
154,38 |
146,88 |
147,60 |
135223 |
16.Jul / 14:24 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,17 |
|
34,66 |
35,04 |
34,54 |
34,86 |
23235 |
16.Jul / 14:24 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-4,20 |
|
91,65 |
92,85 |
86,60 |
87,45 |
7844 |
16.Jul / 14:20 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
65,50 |
65,50 |
65,00 |
65,00 |
0 |
16.Jul / 08:03 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,22 |
|
8,62 |
8,80 |
8,26 |
8,34 |
11923 |
16.Jul / 13:58 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,015 |
|
0,125 |
0,140 |
0,125 |
0,140 |
0 |
16.Jul / 13:50 |
| SIXT SE ST O.N. |
TRADE |
|
-0,30 |
|
70,60 |
70,60 |
69,20 |
69,90 |
5658 |
16.Jul / 14:20 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
60,30 |
60,40 |
59,60 |
60,20 |
2569 |
16.Jul / 14:21 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,05 |
|
62,10 |
62,15 |
58,95 |
59,80 |
7848 |
16.Jul / 14:19 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
81,00 |
81,00 |
81,00 |
81,00 |
12 |
16.Jul / 09:29 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,03 |
|
2,36 |
2,52 |
2,36 |
2,44 |
7115 |
15.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0035 |
0,0035 |
0,0035 |
0,0060 |
600 |
08.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,10 |
|
15,84 |
16,14 |
15,84 |
15,86 |
8829 |
16.Jul / 14:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,50 |
|
97,90 |
98,00 |
96,70 |
97,10 |
277 |
16.Jul / 13:03 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,20 |
|
19,82 |
19,98 |
19,56 |
19,56 |
1543 |
16.Jul / 14:24 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,94 |
|
35,48 |
36,46 |
35,38 |
36,26 |
5792 |
16.Jul / 14:19 |
| STS GROUP AG O.N. |
TRADE |
|
+0,04 |
|
2,89 |
2,89 |
2,89 |
2,89 |
350 |
16.Jul / 12:41 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,04 |
|
11,84 |
11,92 |
11,74 |
11,78 |
8024 |
16.Jul / 13:48 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-2,35 |
|
83,25 |
84,40 |
80,05 |
80,35 |
12284 |
16.Jul / 14:24 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
9,80 |
9,80 |
9,80 |
9,80 |
150 |
16.Jul / 13:44 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,72 |
|
87,32 |
88,26 |
87,32 |
88,26 |
1094 |
16.Jul / 13:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,02 |
|
1,240 |
1,275 |
1,240 |
1,240 |
4501 |
16.Jul / 14:02 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,26 |
|
13,22 |
13,25 |
13,00 |
13,00 |
9904 |
16.Jul / 14:24 |
| TAKKT AG O.N. |
TRADE |
|
+0,05 |
|
2,260 |
2,260 |
2,215 |
2,260 |
13256 |
16.Jul / 13:29 |
| TALANX AG NA O.N. |
TRADE |
|
+0,30 |
|
110,10 |
110,50 |
108,90 |
110,40 |
3343 |
16.Jul / 14:04 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,02 |
|
0,05 |
0,05 |
0,05 |
0,05 |
0 |
16.Jul / 13:50 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,08 |
|
5,775 |
5,835 |
5,690 |
5,700 |
43589 |
16.Jul / 14:20 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,05 |
|
30,70 |
30,70 |
29,15 |
29,50 |
3538 |
16.Jul / 14:14 |
| 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 |
|
-0,005 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
2823 |
15.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,255 |
|
11,920 |
12,180 |
11,730 |
11,730 |
116034 |
16.Jul / 14:24 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,04 |
|
7,505 |
7,575 |
7,475 |
7,550 |
7093 |
16.Jul / 14:23 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,18 |
|
35,94 |
35,94 |
35,32 |
35,60 |
1029 |
16.Jul / 13:30 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,125 |
0,125 |
0,120 |
0,120 |
15846 |
16.Jul / 12:41 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,35 |
|
42,50 |
43,00 |
42,30 |
42,40 |
1085 |
16.Jul / 14:12 |
| UNITED LABELS O.N. |
TRADE |
|
-0,058 |
|
0,952 |
0,952 |
0,952 |
0,952 |
3 |
16.Jul / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,20 |
|
23,80 |
24,08 |
23,80 |
24,08 |
956 |
16.Jul / 13:53 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,60 |
|
62,40 |
62,40 |
61,00 |
61,00 |
2 |
16.Jul / 10:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,76 |
|
32,14 |
33,20 |
32,14 |
33,12 |
16834 |
16.Jul / 14:24 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,10 |
|
15,55 |
15,75 |
15,45 |
15,75 |
496 |
16.Jul / 14:19 |
| VISCOM SE O.N. |
TRADE |
|
-0,06 |
|
5,22 |
5,22 |
5,18 |
5,18 |
2376 |
16.Jul / 10:25 |
| FAMICORD AG |
TRADE |
|
-0,08 |
|
3,28 |
3,28 |
3,11 |
3,16 |
2252 |
15.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,20 |
|
76,65 |
76,80 |
75,85 |
76,40 |
3297 |
16.Jul / 14:20 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,16 |
|
74,48 |
74,78 |
73,76 |
74,18 |
26063 |
16.Jul / 14:24 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,085 |
|
3,87 |
3,89 |
3,82 |
3,82 |
6150 |
16.Jul / 14:12 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,22 |
|
21,06 |
21,18 |
20,85 |
20,85 |
71224 |
16.Jul / 14:24 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,00 |
|
58,45 |
59,90 |
58,05 |
59,40 |
3362 |
16.Jul / 14:16 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,50 |
|
92,10 |
92,55 |
91,85 |
91,95 |
3742 |
16.Jul / 14:11 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
0 |
|
19,68 |
19,76 |
19,50 |
19,50 |
2878 |
16.Jul / 13:11 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,30 |
8,50 |
8,30 |
8,50 |
0 |
16.Jul / 13:50 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
38,00 |
38,10 |
37,60 |
37,70 |
599 |
16.Jul / 14:24 |
| |
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 |
|
-0,10 |
|
15,80 |
15,80 |
15,55 |
15,55 |
213 |
16.Jul / 11:08 |
| WILD BUNCH AG O.N. |
STG |
|
+0,60 |
|
21,80 |
22,40 |
21,80 |
22,40 |
0 |
16.Jul / 09:30 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,048 |
|
0,2490 |
0,2490 |
0,2490 |
0,2490 |
5 |
16.Jul / 08:00 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,04 |
|
14,86 |
14,86 |
14,68 |
14,80 |
3089 |
16.Jul / 13:19 |
| YOC AG O.N. |
TRADE |
|
-0,16 |
|
5,88 |
5,88 |
5,82 |
5,96 |
1170 |
15.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,044 |
|
0,326 |
0,360 |
0,326 |
0,354 |
0 |
16.Jul / 13:51 |
| ZALANDO SE |
TRADE |
|
-0,36 |
|
27,63 |
27,95 |
27,40 |
27,55 |
30478 |
16.Jul / 14:23 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+1,10 |
|
43,70 |
45,20 |
43,70 |
45,10 |
396 |
16.Jul / 13:00 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
