| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,25 |
|
23,20 |
23,65 |
23,20 |
23,55 |
2721 |
03.Sep / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,04 |
|
8,04 |
8,04 |
8,04 |
8,00 |
11 |
03.Sep / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,024 |
|
0,932 |
0,980 |
0,932 |
0,976 |
21502 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,01 |
|
1,745 |
1,770 |
1,745 |
1,760 |
12682 |
03.Sep / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,80 |
6,80 |
6,80 |
6,65 |
180 |
02.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,06 |
|
1,75 |
1,80 |
1,72 |
1,76 |
17770 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+1,80 |
|
61,50 |
63,10 |
61,50 |
62,50 |
1668 |
03.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,10 |
|
149,25 |
150,20 |
146,85 |
149,10 |
27702 |
03.Sep / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
 |
-0,10 |
|
22,80 |
22,80 |
22,80 |
22,40 |
1322 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,27 |
|
35,56 |
36,36 |
34,49 |
35,58 |
40983 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,10 |
|
3,28 |
3,28 |
3,18 |
3,26 |
2339 |
03.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,80 |
67,80 |
67,40 |
67,60 |
189 |
03.Sep / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,00 |
12,00 |
12,00 |
12,30 |
45 |
02.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
15,60 |
15,85 |
15,50 |
15,65 |
6724 |
03.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,20 |
|
448,90 |
454,50 |
448,20 |
453,50 |
32357 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-1,20 |
|
163,50 |
163,90 |
162,00 |
162,80 |
1184 |
03.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,22 |
|
20,00 |
20,00 |
19,62 |
19,86 |
2207 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,30 |
|
94,90 |
97,90 |
94,50 |
97,30 |
2384 |
03.Sep / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,45 |
|
13,65 |
13,75 |
13,25 |
13,50 |
9985 |
03.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
+0,40 |
|
173,40 |
174,60 |
170,40 |
174,20 |
1634 |
03.Sep / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,94 |
|
21,00 |
22,34 |
20,70 |
22,00 |
59674 |
03.Sep / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,01 |
|
1,905 |
1,980 |
1,905 |
1,920 |
7048 |
03.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,26 |
|
53,49 |
53,95 |
53,30 |
53,43 |
218874 |
03.Sep / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,20 |
|
22,85 |
23,30 |
22,60 |
22,90 |
2504 |
03.Sep / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,04 |
|
6,88 |
6,88 |
6,88 |
6,90 |
880 |
03.Sep / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,40 |
|
60,62 |
62,14 |
59,94 |
61,94 |
53635 |
03.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,48 |
|
49,11 |
50,12 |
48,63 |
49,48 |
166755 |
03.Sep / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,74 |
|
8,70 |
9,50 |
8,70 |
8,84 |
2038 |
03.Sep / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,01 |
|
2,575 |
2,595 |
2,530 |
2,570 |
41146 |
03.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+1,22 |
|
35,76 |
36,98 |
35,46 |
36,98 |
12262 |
03.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,16 |
|
76,80 |
77,68 |
76,38 |
76,88 |
14816 |
03.Sep / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,15 |
|
3,14 |
3,34 |
3,03 |
3,15 |
40897 |
03.Sep / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,14 |
|
9,26 |
9,26 |
9,00 |
9,06 |
781 |
03.Sep / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,19 |
|
3,19 |
3,27 |
3,15 |
3,20 |
5440 |
03.Sep / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+1,10 |
|
46,10 |
47,70 |
46,10 |
47,60 |
2771 |
03.Sep / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,12 |
|
2,38 |
2,60 |
2,38 |
2,58 |
11912 |
03.Sep / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,95 |
|
80,90 |
82,20 |
80,25 |
81,75 |
10003 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,015 |
|
3,250 |
3,265 |
3,215 |
3,230 |
39764 |
03.Sep / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,03 |
|
2,78 |
2,78 |
2,66 |
2,72 |
6136 |
03.Sep / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,024 |
|
0,622 |
0,668 |
0,622 |
0,650 |
38841 |
03.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,40 |
|
61,60 |
61,82 |
60,68 |
61,24 |
4555 |
03.Sep / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,20 |
|
21,10 |
21,50 |
21,10 |
21,30 |
1160 |
03.Sep / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
+0,10 |
|
19,10 |
19,20 |
19,10 |
19,20 |
0 |
03.Sep / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,15 |
|
22,40 |
22,90 |
22,40 |
22,75 |
7316 |
03.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,62 |
|
32,88 |
32,98 |
31,84 |
32,18 |
13409 |
03.Sep / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,125 |
|
4,01 |
4,01 |
4,01 |
4,05 |
112 |
03.Sep / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,22 |
|
7,20 |
7,46 |
7,14 |
7,36 |
1918 |
03.Sep / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+2,40 |
|
106,60 |
109,00 |
106,60 |
108,80 |
1825 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0125 |
0,0125 |
0,0125 |
0,0200 |
300 |
02.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+1,26 |
|
40,50 |
41,83 |
40,45 |
41,61 |
364380 |
03.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,44 |
|
69,28 |
71,22 |
68,88 |
70,92 |
10707 |
03.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,10 |
60,20 |
59,90 |
60,10 |
6021 |
03.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,35 |
|
58,45 |
58,95 |
57,50 |
58,65 |
19487 |
03.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,31 |
|
45,11 |
45,79 |
44,19 |
45,55 |
58876 |
03.Sep / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
28,00 |
28,00 |
28,00 |
28,20 |
37 |
03.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,01 |
|
36,74 |
36,95 |
36,51 |
36,62 |
9936 |
03.Sep / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,28 |
2,28 |
2,22 |
2,26 |
4490 |
03.Sep / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,024 |
|
0,372 |
0,372 |
0,372 |
0,396 |
4 |
03.Sep / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,60 |
|
38,25 |
39,30 |
38,25 |
39,10 |
1562 |
03.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,735 |
|
34,885 |
35,700 |
34,750 |
35,700 |
717555 |
03.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+4,70 |
|
277,00 |
285,40 |
276,10 |
283,30 |
7013 |
03.Sep / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,14 |
|
18,02 |
18,16 |
17,60 |
18,10 |
14277 |
03.Sep / 22:25 |
| DHL AG |
TRADE |
|
+0,36 |
|
54,86 |
55,34 |
54,06 |
55,14 |
35024 |
03.Sep / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,04 |
|
17,34 |
17,46 |
17,20 |
17,38 |
14695 |
03.Sep / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,29 |
|
12,11 |
12,58 |
12,03 |
12,50 |
307940 |
03.Sep / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,17 |
|
1,305 |
1,495 |
1,305 |
1,400 |
4651 |
03.Sep / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,30 |
275 |
27.Aug / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,30 |
47,40 |
47,20 |
47,40 |
392 |
03.Sep / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,20 |
|
7,58 |
7,62 |
7,52 |
7,58 |
3247 |
03.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,05 |
|
43,81 |
45,14 |
43,49 |
44,98 |
22755 |
03.Sep / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-2,20 |
|
85,00 |
85,00 |
82,40 |
82,20 |
412 |
03.Sep / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,00 |
|
111,20 |
111,40 |
110,20 |
110,80 |
603 |
03.Sep / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
20,75 |
20,85 |
20,65 |
20,80 |
5879 |
03.Sep / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,045 |
|
1,385 |
1,385 |
1,385 |
1,360 |
808 |
03.Sep / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,026 |
|
3,272 |
3,348 |
3,272 |
3,292 |
115045 |
03.Sep / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
12,90 |
12,90 |
12,70 |
12,30 |
27 |
01.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,47 |
|
29,25 |
29,25 |
28,64 |
28,90 |
590453 |
03.Sep / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,14 |
|
17,70 |
17,90 |
17,64 |
17,78 |
4595 |
03.Sep / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,85 |
|
74,50 |
75,95 |
73,10 |
75,65 |
19662 |
03.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,005 |
|
17,500 |
17,550 |
17,270 |
17,485 |
209416 |
03.Sep / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,01 |
|
12,84 |
13,02 |
12,69 |
12,81 |
31573 |
03.Sep / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,05 |
|
6,95 |
7,15 |
6,95 |
7,00 |
141 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,10 |
|
13,70 |
13,90 |
13,70 |
13,80 |
0 |
03.Sep / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,60 |
|
136,40 |
136,40 |
131,60 |
134,40 |
675 |
03.Sep / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,01 |
|
5,14 |
5,16 |
5,11 |
5,09 |
3926 |
03.Sep / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,06 |
|
2,28 |
2,28 |
2,14 |
2,22 |
9 |
03.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,01 |
|
0,992 |
1,100 |
0,992 |
1,015 |
30896 |
03.Sep / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
68,40 |
69,00 |
68,40 |
68,80 |
104 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,50 |
|
23,90 |
25,15 |
23,80 |
24,90 |
14232 |
03.Sep / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,28 |
|
18,96 |
19,09 |
18,57 |
18,67 |
47268 |
03.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,022 |
|
3,340 |
3,376 |
3,246 |
3,254 |
221312 |
03.Sep / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,66 |
2,66 |
2,66 |
2,66 |
0 |
03.Sep / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
10,60 |
10,60 |
10,60 |
10,80 |
10 |
03.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,10 |
|
39,35 |
39,55 |
38,75 |
39,30 |
14427 |
03.Sep / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+0,50 |
|
54,50 |
54,50 |
54,50 |
54,50 |
1 |
03.Sep / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+1,34 |
|
36,54 |
37,70 |
36,32 |
37,48 |
20122 |
03.Sep / 22:25 |
| FORIS AG |
TRADE |
|
+0,06 |
|
2,90 |
3,04 |
2,90 |
2,96 |
217 |
03.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,15 |
|
11,50 |
11,50 |
11,50 |
11,35 |
128 |
03.Sep / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,75 |
|
69,80 |
71,25 |
68,25 |
70,50 |
4354 |
03.Sep / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,05 |
|
62,35 |
62,65 |
61,70 |
62,05 |
5166 |
03.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,12 |
|
24,28 |
24,72 |
24,14 |
24,48 |
89910 |
03.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,37 |
|
39,52 |
39,52 |
38,44 |
38,60 |
14141 |
03.Sep / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,28 |
|
4,06 |
4,66 |
4,06 |
4,36 |
11 |
03.Sep / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,60 |
|
35,30 |
36,25 |
35,30 |
36,15 |
15916 |
03.Sep / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+1,12 |
|
40,82 |
42,20 |
40,82 |
42,00 |
28346 |
03.Sep / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,086 |
|
0,310 |
0,420 |
0,310 |
0,359 |
31 |
03.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,60 |
|
64,40 |
64,40 |
63,35 |
63,95 |
4498 |
03.Sep / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
560 |
565 |
560 |
560 |
0 |
03.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,04 |
|
27,76 |
28,50 |
27,68 |
27,90 |
16260 |
03.Sep / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
14,25 |
14,45 |
14,20 |
14,25 |
1951 |
03.Sep / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+2,00 |
|
24,70 |
26,85 |
24,70 |
26,70 |
39330 |
03.Sep / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
0 |
|
0,0198 |
0,0198 |
0,0142 |
0,0170 |
10245 |
01.Sep / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-1,10 |
|
13,10 |
13,10 |
11,80 |
12,10 |
562 |
03.Sep / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,28 |
|
11,60 |
11,92 |
11,46 |
11,86 |
11905 |
03.Sep / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,22 |
|
6,84 |
7,12 |
6,84 |
7,04 |
3334 |
03.Sep / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,05 |
|
4,215 |
4,315 |
4,215 |
4,300 |
39624 |
03.Sep / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,60 |
21,50 |
21,60 |
136 |
03.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,40 |
|
260,00 |
263,80 |
259,20 |
263,40 |
9268 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+5,00 |
|
130,10 |
135,90 |
130,10 |
135,50 |
1022 |
03.Sep / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,20 |
|
16,10 |
16,55 |
16,10 |
16,30 |
111 |
03.Sep / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+2,00 |
|
120 |
122 |
120 |
122 |
0 |
03.Sep / 22:02 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,65 |
|
162,25 |
166,30 |
160,85 |
163,85 |
13663 |
03.Sep / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,01 |
|
2,51 |
2,55 |
2,43 |
2,49 |
17164 |
03.Sep / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,009 |
|
1,474 |
1,474 |
1,434 |
1,452 |
261507 |
03.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,40 |
|
70,30 |
71,40 |
69,90 |
71,00 |
336 |
03.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,07 |
|
2,608 |
2,692 |
2,608 |
2,660 |
48379 |
03.Sep / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
69,70 |
70,00 |
69,65 |
69,85 |
1119 |
03.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,20 |
|
75,40 |
75,66 |
74,66 |
75,42 |
6622 |
03.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,54 |
|
82,32 |
82,74 |
80,42 |
81,82 |
20647 |
03.Sep / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,02 |
|
0,805 |
0,825 |
0,805 |
0,825 |
3825 |
03.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+14,40 |
|
410,20 |
424,80 |
402,60 |
423,40 |
9615 |
03.Sep / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,30 |
|
80,70 |
81,40 |
80,40 |
81,00 |
279 |
03.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,37 |
|
38,90 |
39,23 |
38,51 |
38,61 |
5439 |
03.Sep / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,65 |
|
81,95 |
82,85 |
79,80 |
82,35 |
2758 |
03.Sep / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,55 |
|
37,00 |
37,70 |
37,00 |
37,50 |
17771 |
03.Sep / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,95 |
6,95 |
6,95 |
6,80 |
1 |
02.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
0 |
|
55,84 |
56,35 |
54,27 |
55,67 |
156379 |
03.Sep / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,85 |
|
43,60 |
44,45 |
43,50 |
44,00 |
973 |
03.Sep / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,04 |
|
7,44 |
7,44 |
7,44 |
7,48 |
21 |
03.Sep / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,045 |
|
1,460 |
1,460 |
1,355 |
1,405 |
2417 |
03.Sep / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,322 |
0,322 |
0,322 |
0,338 |
430 |
27.Aug / 00:00 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,02 |
|
1,650 |
1,655 |
1,610 |
1,620 |
2658 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,48 |
|
33,52 |
34,50 |
33,50 |
34,28 |
15757 |
03.Sep / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
25,10 |
25,50 |
25,10 |
25,40 |
2102 |
03.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,12 |
|
39,36 |
39,66 |
38,62 |
39,16 |
10780 |
03.Sep / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,60 |
|
60,30 |
62,00 |
60,30 |
61,80 |
1012 |
03.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,80 |
|
25,58 |
26,58 |
25,32 |
26,44 |
16354 |
03.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,22 |
|
16,96 |
17,32 |
16,79 |
16,85 |
72276 |
03.Sep / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,025 |
|
1,545 |
1,730 |
1,545 |
1,610 |
8573 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,40 |
6,40 |
6,40 |
6,40 |
0 |
03.Sep / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,08 |
|
2,18 |
2,24 |
2,18 |
2,28 |
2805 |
03.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,20 |
|
42,22 |
43,77 |
42,22 |
43,64 |
4226 |
03.Sep / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,10 |
|
3,12 |
3,18 |
3,12 |
3,12 |
3190 |
03.Sep / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,12 |
|
11,84 |
11,98 |
11,84 |
11,90 |
227 |
03.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,10 |
|
103,40 |
103,50 |
101,30 |
103,20 |
1106 |
03.Sep / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,10 |
|
8,87 |
8,87 |
8,68 |
8,77 |
720 |
03.Sep / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,257 |
0,278 |
0,231 |
0,239 |
112807 |
03.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
117,00 |
117,60 |
116,20 |
116,80 |
3539 |
03.Sep / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-8,00 |
|
936 |
936 |
936 |
940 |
3 |
03.Sep / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
860 |
862 |
846 |
855 |
112 |
03.Sep / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-1,10 |
|
77,40 |
78,10 |
76,00 |
76,30 |
1466 |
03.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
+0,06 |
|
15,52 |
15,93 |
15,52 |
15,82 |
31927 |
03.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,04 |
|
48,44 |
49,62 |
48,10 |
49,36 |
13094 |
03.Sep / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,25 |
|
12,95 |
13,15 |
12,80 |
12,80 |
8755 |
03.Sep / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,004 |
|
0,150 |
0,155 |
0,150 |
0,155 |
0 |
03.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
0 |
|
13,10 |
13,35 |
12,95 |
13,05 |
9235 |
03.Sep / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,05 |
|
3,83 |
3,83 |
3,82 |
3,91 |
4350 |
03.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
04.Sep / 03:30 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,084 |
|
7,640 |
7,746 |
7,624 |
7,730 |
383438 |
03.Sep / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
03.Sep / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
194,00 |
195,00 |
190,50 |
192,50 |
651 |
03.Sep / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
13,90 |
14,30 |
13,90 |
14,10 |
382 |
03.Sep / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,015 |
|
0,900 |
0,900 |
0,825 |
0,865 |
5566 |
03.Sep / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,21 |
|
3,23 |
3,28 |
3,13 |
3,27 |
1835 |
03.Sep / 22:25 |
| MBB SE O.N. |
TRADE |
|
-0,60 |
|
178,20 |
179,80 |
177,40 |
177,60 |
642 |
03.Sep / 22:25 |
| MEDICLIN AG |
TRADE |
|
0 |
|
5,40 |
5,40 |
5,35 |
5,35 |
2515 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,02 |
|
11,04 |
11,06 |
10,90 |
10,96 |
4900 |
03.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,835 |
|
46,295 |
47,245 |
45,815 |
47,055 |
165928 |
03.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,95 |
|
139,65 |
140,70 |
136,95 |
138,00 |
5602 |
03.Sep / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,30 |
|
5,40 |
5,45 |
5,10 |
5,10 |
0 |
03.Sep / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,40 |
24,40 |
24,40 |
24,20 |
1 |
02.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
0 |
|
1,145 |
1,145 |
1,080 |
1,120 |
2358 |
03.Sep / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,01 |
|
9,00 |
9,05 |
8,92 |
9,01 |
37934 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,10 |
|
341,10 |
345,60 |
337,40 |
344,00 |
4786 |
03.Sep / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,10 |
|
4,18 |
4,18 |
4,18 |
4,10 |
60 |
03.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+5,20 |
|
520,20 |
531,80 |
520,20 |
529,60 |
17848 |
03.Sep / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,35 |
|
25,20 |
25,45 |
25,10 |
25,30 |
14096 |
03.Sep / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,40 |
30,50 |
30,20 |
30,30 |
517 |
03.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,20 |
|
78,00 |
78,35 |
78,00 |
78,10 |
1560 |
03.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,45 |
|
66,80 |
68,80 |
66,30 |
67,65 |
7820 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
+0,08 |
|
3,36 |
3,56 |
3,36 |
3,55 |
10 |
03.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,064 |
|
1,344 |
1,388 |
1,270 |
1,334 |
153 |
03.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,48 |
|
36,44 |
37,08 |
36,22 |
36,80 |
17794 |
03.Sep / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,60 |
16,00 |
15,60 |
15,80 |
0 |
03.Sep / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,06 |
|
19,86 |
19,98 |
19,86 |
19,90 |
3208 |
03.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+8,20 |
|
179,60 |
186,80 |
177,60 |
185,40 |
9575 |
03.Sep / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
4,82 |
4,82 |
4,62 |
4,72 |
293 |
03.Sep / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,00 |
19,30 |
18,00 |
18,60 |
0 |
03.Sep / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0,070 |
0,070 |
0,060 |
0,065 |
4927 |
03.Sep / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,04 |
0,04 |
0,04 |
0,04 |
0 |
03.Sep / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,10 |
|
1,475 |
1,570 |
1,400 |
1,465 |
1637 |
03.Sep / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,10 |
|
7,25 |
7,25 |
7,05 |
7,08 |
50745 |
03.Sep / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,05 |
|
0,45 |
0,50 |
0,40 |
0,50 |
0 |
03.Sep / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,80 |
|
164,00 |
165,00 |
164,00 |
164,60 |
753 |
03.Sep / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,20 |
|
2,16 |
2,16 |
1,94 |
2,04 |
5087 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,026 |
|
0,252 |
0,252 |
0,216 |
0,216 |
1020 |
03.Sep / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
03.Sep / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,01 |
|
7,16 |
7,19 |
7,03 |
7,15 |
25237 |
03.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+1,45 |
|
27,28 |
28,87 |
27,09 |
28,72 |
79975 |
03.Sep / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,12 |
|
8,55 |
8,90 |
8,55 |
8,76 |
13024 |
03.Sep / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,066 |
|
3,710 |
3,800 |
3,660 |
3,786 |
16084 |
03.Sep / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,30 |
|
45,00 |
45,20 |
45,00 |
45,00 |
2 |
03.Sep / 22:25 |
| PUMA SE |
TRADE |
|
-0,11 |
|
24,70 |
24,77 |
23,76 |
24,39 |
50852 |
03.Sep / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,14 |
|
29,82 |
30,20 |
29,34 |
29,68 |
5528 |
03.Sep / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
21,60 |
22,00 |
21,60 |
22,20 |
673 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
12,70 |
12,70 |
12,20 |
12,60 |
752 |
03.Sep / 22:25 |
| RATIONAL AG |
TRADE |
|
-4,50 |
|
624,00 |
624,00 |
611,50 |
615,50 |
927 |
03.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,02 |
1,02 |
1,02 |
1,04 |
100 |
03.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-21,20 |
|
1096,80 |
1103,80 |
1055,60 |
1070,60 |
28801 |
03.Sep / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
14,60 |
14,60 |
14,60 |
14,60 |
166 |
03.Sep / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,80 |
2,86 |
2,78 |
2,78 |
1219 |
03.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,16 |
|
58,02 |
58,60 |
57,30 |
57,96 |
46479 |
03.Sep / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,60 |
|
21,80 |
22,40 |
21,60 |
22,30 |
4930 |
03.Sep / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,15 |
|
56,10 |
57,40 |
55,65 |
57,15 |
5294 |
03.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
+5,38 |
|
181,52 |
187,50 |
181,52 |
186,18 |
86625 |
03.Sep / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,00 |
|
195,00 |
196,00 |
191,40 |
194,40 |
107 |
03.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,40 |
|
244,70 |
249,30 |
243,70 |
245,20 |
1140 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,20 |
|
15,10 |
15,10 |
14,75 |
14,95 |
1537 |
03.Sep / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,05 |
|
23,25 |
23,65 |
23,10 |
23,35 |
3242 |
03.Sep / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-1,05 |
|
5,06 |
5,06 |
4,00 |
4,30 |
28594 |
03.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,80 |
|
76,65 |
78,65 |
75,35 |
77,55 |
8283 |
03.Sep / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+1,80 |
|
175,00 |
177,20 |
174,20 |
175,00 |
462 |
03.Sep / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,15 |
|
14,50 |
14,50 |
14,30 |
14,40 |
122 |
03.Sep / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,30 |
|
20,45 |
21,10 |
20,45 |
20,75 |
7215 |
03.Sep / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,02 |
|
4,070 |
4,095 |
4,010 |
4,055 |
9244 |
03.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-3,30 |
|
273,05 |
274,35 |
267,30 |
270,50 |
50026 |
03.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,48 |
|
142,90 |
146,20 |
141,58 |
145,72 |
143173 |
03.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,59 |
|
39,39 |
39,72 |
38,54 |
39,01 |
97672 |
03.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,95 |
|
77,65 |
78,40 |
74,50 |
75,25 |
3315 |
03.Sep / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73,00 |
73,50 |
73,00 |
73,00 |
0 |
03.Sep / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+1,02 |
|
8,02 |
9,20 |
8,02 |
9,04 |
45437 |
03.Sep / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
03.Sep / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,60 |
|
72,05 |
72,05 |
71,05 |
71,35 |
2616 |
03.Sep / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,80 |
|
60,20 |
60,30 |
59,60 |
59,90 |
5209 |
03.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,70 |
|
56,20 |
57,75 |
55,55 |
56,95 |
7794 |
03.Sep / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,80 |
|
80,80 |
81,00 |
80,80 |
81,40 |
487 |
03.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,14 |
|
2,39 |
2,50 |
2,39 |
2,45 |
9675 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,50 |
|
16,00 |
16,64 |
15,66 |
16,52 |
7408 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
103,60 |
103,60 |
99,10 |
102,00 |
748 |
03.Sep / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,45 |
|
24,65 |
25,05 |
24,55 |
24,80 |
2422 |
03.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,22 |
|
37,46 |
38,48 |
37,46 |
38,22 |
2908 |
03.Sep / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,07 |
|
4,89 |
5,02 |
4,83 |
4,95 |
2898 |
03.Sep / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,04 |
|
12,76 |
12,84 |
12,62 |
12,72 |
17045 |
03.Sep / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,55 |
|
67,90 |
70,05 |
66,60 |
69,05 |
8787 |
03.Sep / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
7,60 |
7,60 |
7,50 |
7,55 |
6 |
03.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,52 |
|
92,18 |
92,18 |
90,62 |
91,56 |
2876 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,015 |
|
1,220 |
1,235 |
1,200 |
1,220 |
701 |
03.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,39 |
|
12,21 |
12,67 |
12,21 |
12,65 |
13413 |
03.Sep / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,155 |
|
2,840 |
3,045 |
2,765 |
2,950 |
33123 |
03.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+2,00 |
|
126,10 |
128,90 |
125,70 |
128,70 |
6351 |
03.Sep / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
03.Sep / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,19 |
|
6,800 |
7,040 |
6,755 |
6,970 |
227278 |
03.Sep / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,10 |
|
27,75 |
27,95 |
27,40 |
27,85 |
1460 |
03.Sep / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
+0,0045 |
|
0,0095 |
0,0140 |
0,0095 |
0,0125 |
16400 |
03.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,295 |
|
14,045 |
14,375 |
13,955 |
14,335 |
183094 |
03.Sep / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,01 |
|
7,975 |
7,980 |
7,835 |
7,915 |
12571 |
03.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,90 |
|
36,50 |
37,58 |
36,12 |
37,48 |
2705 |
03.Sep / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 00:00 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,70 |
|
46,10 |
46,80 |
45,50 |
46,25 |
1211 |
03.Sep / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,02 |
|
1,065 |
1,115 |
1,020 |
1,090 |
17830 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,22 |
|
27,12 |
27,86 |
27,12 |
27,34 |
11207 |
03.Sep / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,60 |
|
68,40 |
68,80 |
68,20 |
69,20 |
227 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,28 |
|
29,84 |
30,30 |
29,62 |
29,88 |
8602 |
03.Sep / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,10 |
|
14,85 |
15,00 |
14,65 |
14,85 |
9928 |
03.Sep / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,06 |
|
5,34 |
5,50 |
5,34 |
5,48 |
1253 |
03.Sep / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,06 |
|
2,99 |
2,99 |
2,88 |
2,91 |
49 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+5,00 |
|
74,95 |
80,85 |
73,80 |
80,35 |
27582 |
03.Sep / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+5,34 |
|
73,68 |
79,92 |
72,74 |
79,36 |
169865 |
03.Sep / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,15 |
|
3,910 |
4,035 |
3,755 |
3,900 |
936 |
03.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,45 |
|
18,705 |
19,235 |
18,705 |
19,210 |
708606 |
03.Sep / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,65 |
|
59,40 |
59,60 |
58,35 |
58,65 |
4205 |
03.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,15 |
|
93,70 |
95,65 |
93,65 |
94,95 |
8254 |
03.Sep / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,35 |
|
22,20 |
22,95 |
22,20 |
22,85 |
5939 |
03.Sep / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,50 |
8,55 |
8,50 |
8,55 |
0 |
03.Sep / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
39,30 |
39,90 |
39,30 |
39,70 |
507 |
03.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,30 |
|
12,05 |
12,20 |
11,90 |
12,20 |
2703 |
03.Sep / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
03.Sep / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,0495 |
|
0,2190 |
0,2190 |
0,2190 |
0,1705 |
1701 |
03.Sep / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,16 |
|
14,34 |
14,48 |
14,22 |
14,48 |
6245 |
03.Sep / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,14 |
|
4,97 |
5,18 |
4,78 |
4,98 |
298 |
03.Sep / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,195 |
0,230 |
0,180 |
0,180 |
0 |
03.Sep / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,14 |
|
23,14 |
23,22 |
22,67 |
22,87 |
99531 |
03.Sep / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,60 |
|
42,90 |
43,10 |
42,20 |
42,40 |
1026 |
03.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
