| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,25 |
|
21,20 |
21,50 |
20,90 |
21,45 |
9160 |
20.Aug / 17:35 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,45 |
0,45 |
0,45 |
0,43 |
2467 |
07.Aug / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,06 |
|
8,04 |
8,04 |
7,84 |
7,84 |
100 |
20.Aug / 11:40 |
| 3U HOLDING AG |
TRADE |
|
-0,012 |
|
0,944 |
0,968 |
0,936 |
0,942 |
9709 |
20.Aug / 16:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,745 |
1,760 |
1,745 |
1,745 |
5454 |
20.Aug / 16:09 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,85 |
7,15 |
6,85 |
6,95 |
1018 |
20.Aug / 11:51 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
1,47 |
1,48 |
1,41 |
1,41 |
8012 |
20.Aug / 18:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+2,50 |
|
59,10 |
62,20 |
59,10 |
62,20 |
2180 |
20.Aug / 19:00 |
| ADIDAS AG NA O.N. |
TRADE |
|
-4,30 |
|
156,55 |
156,55 |
148,60 |
151,50 |
46609 |
20.Aug / 19:00 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,00 |
23,00 |
23,00 |
23,00 |
10 |
20.Aug / 16:47 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
20.Aug / 07:01 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,26 |
|
37,53 |
37,88 |
36,82 |
37,61 |
69552 |
20.Aug / 18:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
3,12 |
3,28 |
3,12 |
3,12 |
656 |
20.Aug / 14:23 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
68,00 |
68,40 |
68,00 |
68,00 |
1000 |
20.Aug / 18:18 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,30 |
|
11,80 |
11,80 |
11,80 |
12,10 |
2 |
19.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
15,90 |
16,05 |
15,75 |
15,80 |
2237 |
20.Aug / 18:10 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,70 |
|
437,30 |
439,60 |
434,00 |
437,50 |
27364 |
20.Aug / 18:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-1,20 |
|
158,50 |
160,30 |
158,00 |
158,30 |
2135 |
20.Aug / 18:53 |
| AMADEUS FIRE AG |
TRADE |
|
-0,30 |
|
22,00 |
22,20 |
21,90 |
21,90 |
398 |
20.Aug / 17:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,10 |
|
93,10 |
95,70 |
93,10 |
95,60 |
3566 |
20.Aug / 18:46 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,05 |
|
14,05 |
14,20 |
13,90 |
14,00 |
7527 |
20.Aug / 18:20 |
| AURUBIS AG |
TRADE |
|
-0,70 |
|
172,00 |
175,20 |
168,60 |
171,70 |
4024 |
20.Aug / 18:53 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,78 |
|
19,94 |
20,80 |
19,87 |
20,64 |
41699 |
20.Aug / 18:21 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,045 |
|
1,970 |
1,970 |
1,905 |
1,970 |
1120 |
20.Aug / 17:39 |
| BASF SE NA O.N. |
TRADE |
|
-0,43 |
|
51,61 |
51,89 |
50,72 |
51,34 |
72563 |
20.Aug / 19:00 |
| BASLER AG O.N. |
TRADE |
|
+0,05 |
|
22,40 |
22,60 |
22,30 |
22,50 |
3707 |
20.Aug / 17:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,14 |
|
6,66 |
6,98 |
6,66 |
6,78 |
3050 |
20.Aug / 13:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,26 |
|
58,30 |
59,32 |
57,66 |
58,20 |
46463 |
20.Aug / 18:56 |
| BAYER AG NA O.N. |
TRADE |
|
-0,91 |
|
49,26 |
49,26 |
48,08 |
48,33 |
101489 |
20.Aug / 19:00 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,08 |
|
7,90 |
9,98 |
7,80 |
8,40 |
1642 |
20.Aug / 18:39 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,01 |
|
2,605 |
2,625 |
2,605 |
2,625 |
11500 |
20.Aug / 17:59 |
| BECHTLE AG O.N. |
TRADE |
|
+0,32 |
|
35,20 |
35,56 |
34,98 |
35,56 |
12475 |
20.Aug / 18:55 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,62 |
|
77,98 |
78,88 |
77,62 |
78,44 |
10660 |
20.Aug / 18:13 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,03 |
|
3,15 |
3,20 |
3,15 |
3,20 |
1875 |
20.Aug / 18:44 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,06 |
|
8,88 |
9,22 |
8,70 |
8,90 |
10496 |
20.Aug / 18:12 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,10 |
|
3,26 |
3,30 |
3,19 |
3,19 |
1295 |
20.Aug / 18:52 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,20 |
|
46,60 |
46,90 |
46,60 |
46,90 |
586 |
20.Aug / 17:58 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,06 |
|
2,46 |
2,51 |
2,44 |
2,44 |
3630 |
20.Aug / 15:35 |
| BILFINGER SE O.N. |
TRADE |
|
-0,15 |
|
74,80 |
74,95 |
74,50 |
74,55 |
20847 |
20.Aug / 18:46 |
| |
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 |
|
3,150 |
3,195 |
3,150 |
3,175 |
80937 |
20.Aug / 18:40 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,08 |
|
2,84 |
2,86 |
2,78 |
2,85 |
12413 |
20.Aug / 18:48 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,012 |
|
0,814 |
0,814 |
0,762 |
0,778 |
89786 |
20.Aug / 18:59 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,64 |
|
61,54 |
61,54 |
59,68 |
60,92 |
11639 |
20.Aug / 18:53 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,20 |
|
20,80 |
20,80 |
20,60 |
20,60 |
1954 |
20.Aug / 16:27 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
20.Aug / 11:46 |
| CANCOM SE O.N. |
TRADE |
|
+0,15 |
|
21,40 |
21,55 |
21,15 |
21,45 |
3614 |
20.Aug / 18:59 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,18 |
|
32,38 |
32,62 |
31,80 |
32,44 |
32394 |
20.Aug / 18:37 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,105 |
|
3,950 |
3,950 |
3,805 |
3,845 |
9709 |
20.Aug / 16:00 |
| CENIT AG O.N. |
TRADE |
|
+0,24 |
|
6,82 |
7,16 |
6,82 |
7,16 |
1329 |
20.Aug / 17:55 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,80 |
|
99,30 |
100,40 |
97,90 |
99,60 |
696 |
20.Aug / 16:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,007 |
|
0,0135 |
0,0135 |
0,0135 |
0,0205 |
3376 |
19.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,22 |
|
38,40 |
38,98 |
38,40 |
38,61 |
82150 |
20.Aug / 18:58 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,18 |
|
67,48 |
68,42 |
67,06 |
68,42 |
4912 |
20.Aug / 18:38 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
60,20 |
60,70 |
60,10 |
60,20 |
963 |
20.Aug / 18:43 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,10 |
|
58,20 |
58,65 |
54,10 |
56,90 |
32091 |
20.Aug / 19:00 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,35 |
|
45,12 |
45,62 |
45,11 |
45,54 |
42947 |
20.Aug / 18:56 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,60 |
|
28,20 |
28,20 |
28,20 |
28,20 |
3 |
20.Aug / 09:54 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,32 |
|
36,90 |
37,12 |
36,66 |
36,68 |
3790 |
20.Aug / 18:06 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,16 |
2,28 |
2,16 |
2,28 |
1204 |
20.Aug / 13:02 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,006 |
|
0,420 |
0,420 |
0,420 |
0,420 |
361 |
20.Aug / 17:29 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,55 |
|
40,60 |
40,80 |
39,95 |
40,00 |
285 |
20.Aug / 14:38 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,19 |
|
32,465 |
32,680 |
32,175 |
32,320 |
217931 |
20.Aug / 18:52 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,30 |
|
277,80 |
280,00 |
276,90 |
279,20 |
3546 |
20.Aug / 17:53 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,20 |
|
18,34 |
18,48 |
18,14 |
18,48 |
2602 |
20.Aug / 17:59 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,34 |
|
55,12 |
55,66 |
55,02 |
55,58 |
51404 |
20.Aug / 18:43 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,04 |
|
17,96 |
18,10 |
17,88 |
18,02 |
12706 |
20.Aug / 18:02 |
| DEUTZ AG O.N. |
TRADE |
|
-0,06 |
|
10,10 |
10,21 |
10,03 |
10,07 |
94118 |
20.Aug / 19:00 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,09 |
|
1,46 |
1,59 |
1,43 |
1,43 |
182 |
20.Aug / 17:43 |
| 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 |
8,35 |
275 |
18.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,20 |
47,50 |
47,20 |
47,50 |
1464 |
20.Aug / 12:06 |
| HOENLE AG O.N. |
TRADE |
|
+0,02 |
|
8,14 |
8,20 |
8,12 |
8,18 |
2796 |
20.Aug / 17:18 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,58 |
|
44,42 |
45,34 |
44,42 |
44,92 |
31168 |
20.Aug / 18:55 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,60 |
|
81,00 |
82,20 |
79,60 |
80,80 |
385 |
20.Aug / 18:50 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,20 |
|
110,40 |
110,40 |
109,00 |
110,40 |
1044 |
20.Aug / 18:35 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,10 |
|
21,15 |
21,15 |
20,90 |
20,90 |
2282 |
20.Aug / 18:46 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,06 |
|
1,380 |
1,380 |
1,280 |
1,280 |
295 |
20.Aug / 17:40 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,076 |
|
3,402 |
3,444 |
3,352 |
3,354 |
116134 |
20.Aug / 18:58 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,60 |
|
13,10 |
13,20 |
13,10 |
13,20 |
157 |
20.Aug / 14:31 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,45 |
|
29,08 |
29,20 |
28,71 |
28,73 |
322026 |
20.Aug / 18:58 |
| DUERR AG O.N. |
TRADE |
|
-0,22 |
|
17,44 |
17,44 |
16,98 |
17,10 |
29101 |
20.Aug / 18:20 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,75 |
|
72,65 |
74,15 |
72,45 |
73,30 |
9797 |
20.Aug / 18:47 |
| E.ON SE NA O.N. |
TRADE |
|
+0,195 |
|
17,395 |
17,610 |
17,255 |
17,585 |
462500 |
20.Aug / 19:00 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,06 |
|
13,39 |
13,65 |
13,28 |
13,33 |
8767 |
20.Aug / 18:32 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,05 |
|
6,85 |
7,00 |
6,85 |
7,00 |
62 |
20.Aug / 08:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
20.Aug / 18:31 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-2,00 |
|
140,20 |
142,40 |
137,20 |
137,60 |
1347 |
20.Aug / 18:38 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,01 |
|
5,39 |
5,39 |
5,27 |
5,39 |
39108 |
20.Aug / 18:07 |
| ELUMEO SE |
TRADE |
|
+0,12 |
|
2,34 |
2,38 |
2,12 |
2,38 |
6 |
20.Aug / 18:56 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,048 |
|
1,065 |
1,065 |
0,992 |
0,992 |
16159 |
20.Aug / 16:01 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
68,00 |
68,80 |
68,00 |
68,00 |
23 |
20.Aug / 15:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,85 |
|
25,85 |
27,25 |
25,60 |
26,65 |
22983 |
20.Aug / 18:40 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,07 |
|
18,53 |
18,53 |
18,09 |
18,44 |
49974 |
20.Aug / 18:42 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,006 |
|
3,444 |
3,476 |
3,340 |
3,400 |
130968 |
20.Aug / 19:00 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,70 |
2,70 |
2,70 |
2,70 |
0 |
20.Aug / 18:31 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,70 |
10,70 |
10,50 |
10,70 |
9 |
20.Aug / 17:22 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-1,95 |
|
41,45 |
41,75 |
39,55 |
39,65 |
18215 |
20.Aug / 19:00 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53,50 |
53,50 |
52,50 |
52,50 |
39 |
20.Aug / 11:23 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,04 |
|
34,94 |
35,48 |
34,90 |
34,98 |
4374 |
20.Aug / 18:18 |
| FORIS AG |
TRADE |
|
0 |
|
3,08 |
3,08 |
2,92 |
3,02 |
37 |
12.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
11,45 |
11,50 |
11,35 |
11,35 |
800 |
20.Aug / 16:30 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,60 |
|
68,80 |
69,20 |
68,10 |
69,20 |
8710 |
20.Aug / 18:43 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,40 |
|
63,30 |
63,75 |
62,30 |
62,90 |
4443 |
20.Aug / 18:40 |
| FREENET AG NA O.N. |
TRADE |
|
-0,32 |
|
24,38 |
24,44 |
24,00 |
24,02 |
68432 |
20.Aug / 18:55 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,42 |
|
41,05 |
41,05 |
40,11 |
40,50 |
18325 |
20.Aug / 18:56 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,14 |
|
4,00 |
4,40 |
4,00 |
4,58 |
406 |
19.Aug / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,25 |
|
34,15 |
34,45 |
34,15 |
34,45 |
627 |
20.Aug / 18:35 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
0 |
|
39,54 |
39,70 |
39,36 |
39,58 |
1758 |
20.Aug / 17:12 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,006 |
|
0,324 |
0,324 |
0,324 |
0,324 |
16 |
20.Aug / 13:57 |
| GEA GROUP AG |
TRADE |
|
+0,10 |
|
65,10 |
65,45 |
64,75 |
65,15 |
2139 |
20.Aug / 17:54 |
| GELSENWASSER AG |
STG |
|
+5 |
|
555 |
560 |
555 |
560 |
0 |
20.Aug / 18:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,10 |
|
27,36 |
27,64 |
27,16 |
27,32 |
8416 |
20.Aug / 18:38 |
| GESCO SE NA O.N. |
TRADE |
|
+0,55 |
|
14,25 |
14,70 |
14,10 |
14,70 |
2300 |
20.Aug / 17:41 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,30 |
|
22,80 |
23,20 |
22,55 |
22,95 |
5728 |
20.Aug / 17:27 |
| GIGASET AG O.N. |
TRADE |
|
-0,0028 |
|
0,0198 |
0,0198 |
0,0142 |
0,0142 |
5191 |
20.Aug / 08:59 |
| GRAMMER AG O.N. |
TRADE |
|
-0,30 |
|
11,20 |
11,30 |
11,10 |
11,10 |
925 |
20.Aug / 17:26 |
| GRENKE AG NA O.N. |
TRADE |
|
0 |
|
11,38 |
11,38 |
10,92 |
11,20 |
65126 |
20.Aug / 18:38 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,08 |
|
6,28 |
6,28 |
6,12 |
6,14 |
4434 |
20.Aug / 17:29 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,035 |
|
4,305 |
4,340 |
4,285 |
4,305 |
36525 |
20.Aug / 18:47 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,60 |
21,70 |
21,60 |
21,60 |
221 |
20.Aug / 17:24 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-3,20 |
|
251,20 |
252,80 |
247,80 |
248,80 |
11677 |
20.Aug / 18:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,60 |
|
135,90 |
135,90 |
132,20 |
134,00 |
1014 |
20.Aug / 18:37 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,15 |
|
16,95 |
16,95 |
16,65 |
16,70 |
1056 |
20.Aug / 16:54 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-6 |
|
127 |
127 |
119 |
121 |
0 |
20.Aug / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,50 |
|
158,05 |
160,80 |
157,05 |
159,95 |
13385 |
20.Aug / 19:00 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,05 |
|
2,46 |
2,46 |
2,46 |
2,46 |
2 |
20.Aug / 09:51 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,023 |
|
1,448 |
1,457 |
1,398 |
1,411 |
297643 |
20.Aug / 18:52 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
71,30 |
71,30 |
70,80 |
70,60 |
501 |
19.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,054 |
|
2,948 |
2,958 |
2,860 |
2,908 |
377797 |
20.Aug / 18:46 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,30 |
|
70,05 |
70,05 |
69,20 |
69,60 |
710 |
20.Aug / 18:41 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,34 |
|
75,38 |
75,70 |
74,64 |
75,08 |
7315 |
20.Aug / 18:28 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,80 |
|
92,18 |
92,48 |
89,02 |
90,26 |
33492 |
20.Aug / 18:52 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,02 |
|
0,780 |
0,840 |
0,780 |
0,830 |
1954 |
20.Aug / 12:51 |
| HOCHTIEF AG |
TRADE |
|
+3,80 |
|
421,20 |
426,80 |
416,40 |
424,60 |
5241 |
20.Aug / 19:00 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,10 |
|
80,60 |
81,40 |
80,60 |
81,00 |
911 |
20.Aug / 17:18 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,05 |
|
38,00 |
38,00 |
37,44 |
37,73 |
3291 |
20.Aug / 18:36 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,05 |
|
82,70 |
83,35 |
81,65 |
82,30 |
1625 |
20.Aug / 16:55 |
| INDUS HOLDING AG |
TRADE |
|
+0,40 |
|
33,70 |
34,00 |
33,35 |
33,90 |
6432 |
20.Aug / 18:14 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
36 |
14.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,77 |
|
55,37 |
56,69 |
54,42 |
55,67 |
301341 |
20.Aug / 19:00 |
| INIT INNOVATION O.N. |
TRADE |
|
-1,05 |
|
47,85 |
47,85 |
46,15 |
46,15 |
1005 |
20.Aug / 18:58 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,08 |
|
7,68 |
7,68 |
7,58 |
7,68 |
1551 |
20.Aug / 17:46 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,015 |
|
1,54 |
1,57 |
1,48 |
1,57 |
15350 |
20.Aug / 18:32 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,021 |
|
0,322 |
0,322 |
0,322 |
0,341 |
2000 |
19.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,045 |
|
1,605 |
1,610 |
1,605 |
1,610 |
1205 |
20.Aug / 15:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,56 |
|
32,40 |
33,46 |
32,40 |
33,08 |
8065 |
20.Aug / 18:54 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,40 |
|
24,40 |
24,80 |
24,10 |
24,10 |
1694 |
20.Aug / 17:49 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,44 |
|
39,14 |
39,26 |
38,50 |
38,52 |
10382 |
20.Aug / 18:31 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,30 |
|
59,10 |
60,20 |
58,90 |
60,20 |
1640 |
20.Aug / 17:14 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,82 |
|
24,58 |
24,80 |
23,88 |
23,90 |
22605 |
20.Aug / 18:42 |
| K+S AG NA O.N. |
TRADE |
|
+0,32 |
|
15,22 |
15,91 |
14,93 |
15,57 |
91938 |
20.Aug / 18:59 |
| KAP AG INH O.N. |
TRADE |
|
-0,11 |
|
1,795 |
1,875 |
1,765 |
1,765 |
1674 |
20.Aug / 17:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,70 |
0 |
20.Aug / 18:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
2,02 |
2,08 |
2,02 |
2,06 |
5520 |
19.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,18 |
|
39,82 |
39,96 |
39,30 |
39,79 |
9950 |
20.Aug / 18:42 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,00 |
3,00 |
3,00 |
3,02 |
750 |
18.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,28 |
12,34 |
12,20 |
12,24 |
9483 |
12.Aug / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,08 |
|
11,76 |
12,00 |
11,70 |
11,98 |
1596 |
20.Aug / 18:44 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,45 |
|
99,35 |
99,35 |
98,35 |
98,35 |
303 |
20.Aug / 16:05 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,06 |
|
8,90 |
9,09 |
8,76 |
8,94 |
3448 |
20.Aug / 16:35 |
| KPS AG NA O.N. |
TRADE |
|
+0,009 |
|
0,261 |
0,299 |
0,261 |
0,283 |
199425 |
20.Aug / 18:58 |
| KRONES AG O.N. |
TRADE |
|
-0,20 |
|
114,40 |
114,40 |
113,00 |
114,00 |
793 |
20.Aug / 17:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-10 |
|
954 |
954 |
932 |
934 |
36 |
20.Aug / 17:05 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+3 |
|
820 |
821 |
810 |
819 |
328 |
20.Aug / 18:27 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
72,90 |
73,20 |
72,10 |
72,90 |
3176 |
20.Aug / 17:47 |
| LANXESS AG |
TRADE |
|
-0,33 |
|
14,49 |
14,49 |
13,82 |
14,06 |
94642 |
20.Aug / 18:57 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,40 |
|
50,70 |
50,70 |
49,86 |
50,40 |
4574 |
20.Aug / 17:56 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,10 |
|
12,85 |
12,95 |
12,80 |
12,80 |
4602 |
20.Aug / 17:57 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,001 |
|
0,166 |
0,171 |
0,161 |
0,171 |
0 |
20.Aug / 18:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,40 |
|
13,75 |
13,85 |
13,35 |
13,35 |
43154 |
20.Aug / 18:33 |
| LS TELCOM AG |
TRADE |
|
-0,06 |
|
3,82 |
3,90 |
3,82 |
3,90 |
1000 |
19.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-1,40 |
|
23,00 |
23,00 |
22,00 |
22,00 |
503 |
20.Aug / 14:48 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,23 |
|
7,852 |
7,874 |
7,612 |
7,654 |
1324882 |
20.Aug / 18:58 |
| MAINOVA AG O.N. |
STG |
|
+4 |
|
370 |
374 |
370 |
374 |
0 |
20.Aug / 18:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+3,50 |
|
174,50 |
179,50 |
174,50 |
179,50 |
665 |
20.Aug / 17:32 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
14,10 |
14,10 |
13,90 |
14,10 |
1896 |
20.Aug / 18:23 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,045 |
|
0,875 |
0,875 |
0,865 |
0,915 |
65 |
19.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,02 |
|
3,50 |
3,60 |
3,46 |
3,60 |
2359 |
20.Aug / 14:17 |
| MBB SE O.N. |
TRADE |
|
-1,20 |
|
176,40 |
176,40 |
176,00 |
176,00 |
20 |
20.Aug / 16:15 |
| MEDICLIN AG |
TRADE |
|
-0,09 |
|
5,00 |
5,00 |
4,96 |
4,96 |
2290 |
20.Aug / 10:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,26 |
|
11,10 |
11,10 |
10,84 |
10,84 |
3051 |
20.Aug / 17:35 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,48 |
|
45,135 |
45,505 |
44,390 |
44,630 |
100548 |
20.Aug / 18:59 |
| MERCK KGAA O.N. |
TRADE |
|
-2,05 |
|
138,35 |
138,70 |
135,25 |
136,80 |
12183 |
20.Aug / 19:00 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
5,45 |
5,50 |
5,45 |
5,45 |
0 |
20.Aug / 18:31 |
| |
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 |
|
-0,40 |
|
23,60 |
23,60 |
23,60 |
23,60 |
2 |
20.Aug / 09:24 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,005 |
|
1,075 |
1,140 |
1,075 |
1,090 |
3960 |
20.Aug / 16:55 |
| MLP SE INH. O.N. |
TRADE |
|
+0,14 |
|
8,64 |
8,78 |
8,49 |
8,74 |
67159 |
20.Aug / 18:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-6,80 |
|
365,40 |
367,40 |
358,50 |
359,10 |
3975 |
20.Aug / 18:48 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,10 |
|
4,46 |
4,50 |
4,32 |
4,32 |
564 |
20.Aug / 15:09 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-4,60 |
|
513,80 |
516,00 |
508,20 |
510,20 |
11477 |
20.Aug / 18:59 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,20 |
|
26,70 |
27,00 |
26,60 |
26,75 |
14070 |
20.Aug / 18:46 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,50 |
30,50 |
29,60 |
30,30 |
3148 |
20.Aug / 16:03 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,30 |
|
77,95 |
78,30 |
77,40 |
77,70 |
2354 |
20.Aug / 18:21 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,95 |
|
62,85 |
65,95 |
62,45 |
65,40 |
25651 |
20.Aug / 19:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
+0,14 |
|
3,51 |
3,78 |
3,51 |
3,78 |
702 |
20.Aug / 16:13 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,026 |
|
1,342 |
1,418 |
1,342 |
1,412 |
48 |
20.Aug / 15:31 |
| NORDEX SE O.N. |
TRADE |
|
-0,68 |
|
39,36 |
39,58 |
38,08 |
38,70 |
61521 |
20.Aug / 18:31 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,10 |
16,10 |
15,90 |
16,10 |
0 |
20.Aug / 18:31 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,65 |
|
20,45 |
20,45 |
19,80 |
19,80 |
25172 |
20.Aug / 18:30 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-8,00 |
|
239,50 |
247,00 |
228,00 |
230,50 |
5323 |
20.Aug / 19:00 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,18 |
|
4,54 |
4,54 |
4,54 |
4,54 |
152 |
20.Aug / 11:34 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
19,10 |
19,10 |
18,80 |
19,10 |
0 |
20.Aug / 18:31 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,060 |
0,060 |
0,060 |
0,065 |
430 |
19.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,125 |
|
0,065 |
0,065 |
0,065 |
0,065 |
0 |
20.Aug / 18:31 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,06 |
|
1,620 |
1,695 |
1,620 |
1,695 |
70 |
20.Aug / 16:06 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,11 |
|
7,41 |
7,59 |
7,41 |
7,52 |
2638 |
20.Aug / 18:00 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,50 |
0,50 |
0,45 |
0,49 |
0 |
20.Aug / 18:31 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-2,00 |
|
162,40 |
162,40 |
161,20 |
161,40 |
236 |
20.Aug / 13:36 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,08 |
|
1,93 |
2,10 |
1,93 |
2,10 |
420 |
20.Aug / 15:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,05 |
|
0,36 |
0,36 |
0,30 |
0,30 |
0 |
20.Aug / 18:31 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
20.Aug / 18:31 |
| PNE AG NA O.N. |
TRADE |
|
-0,09 |
|
7,13 |
7,45 |
7,13 |
7,13 |
36956 |
20.Aug / 19:01 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
0 |
|
27,58 |
28,02 |
27,58 |
27,71 |
69847 |
20.Aug / 18:56 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,02 |
|
8,22 |
8,37 |
8,21 |
8,26 |
16025 |
20.Aug / 17:39 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,002 |
|
3,730 |
3,800 |
3,698 |
3,774 |
6386 |
20.Aug / 18:56 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,60 |
45,30 |
44,60 |
45,00 |
3 |
18.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,56 |
|
25,42 |
25,61 |
24,73 |
24,96 |
76851 |
20.Aug / 18:32 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,52 |
|
29,14 |
29,60 |
29,00 |
29,60 |
7701 |
20.Aug / 16:41 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
22,40 |
22,60 |
22,40 |
22,40 |
124 |
20.Aug / 16:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,60 |
13,60 |
13,60 |
13,60 |
24 |
20.Aug / 15:26 |
| RATIONAL AG |
TRADE |
|
-0,50 |
|
624,50 |
624,50 |
617,00 |
619,00 |
203 |
20.Aug / 17:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,05 |
|
1,05 |
1,05 |
1,05 |
1,08 |
100 |
19.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-22,60 |
|
1180,20 |
1188,80 |
1154,40 |
1157,00 |
30485 |
20.Aug / 19:00 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,90 |
14,90 |
14,60 |
14,60 |
192 |
20.Aug / 17:27 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,66 |
2,72 |
2,66 |
2,66 |
1402 |
20.Aug / 09:53 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,02 |
|
57,30 |
57,98 |
56,72 |
57,30 |
43098 |
20.Aug / 18:54 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,10 |
|
22,35 |
22,65 |
22,25 |
22,50 |
14826 |
20.Aug / 18:54 |
| SALZGITTER AG O.N. |
TRADE |
|
-2,96 |
|
51,00 |
51,10 |
47,28 |
48,54 |
25868 |
20.Aug / 18:52 |
| SAP SE O.N. |
TRADE |
|
+1,08 |
|
184,78 |
186,10 |
182,50 |
185,58 |
116948 |
20.Aug / 18:58 |
| SARTORIUS AG O.N. |
TRADE |
|
+12,60 |
|
191,00 |
200,00 |
189,20 |
199,80 |
1951 |
20.Aug / 18:44 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+13,50 |
|
237,40 |
252,00 |
237,40 |
248,10 |
13600 |
20.Aug / 19:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,20 |
|
15,10 |
15,20 |
14,90 |
15,10 |
1583 |
20.Aug / 17:29 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
22,90 |
23,00 |
22,60 |
22,90 |
6922 |
20.Aug / 18:39 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
0 |
|
4,91 |
5,20 |
4,91 |
5,06 |
3241 |
20.Aug / 15:30 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,70 |
|
76,85 |
77,45 |
75,70 |
76,30 |
2851 |
20.Aug / 18:46 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-0,80 |
|
183,60 |
183,60 |
181,00 |
181,60 |
812 |
20.Aug / 18:56 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,20 |
|
14,35 |
14,75 |
14,35 |
14,40 |
478 |
20.Aug / 14:30 |
| SFC ENERGY AG |
TRADE |
|
-0,65 |
|
20,90 |
21,00 |
20,30 |
20,30 |
10665 |
20.Aug / 18:48 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,035 |
|
4,160 |
4,160 |
4,005 |
4,075 |
23658 |
20.Aug / 18:29 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,75 |
|
276,40 |
277,65 |
274,40 |
275,80 |
17885 |
20.Aug / 18:48 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,10 |
|
154,98 |
156,46 |
151,40 |
152,18 |
80517 |
20.Aug / 19:00 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,39 |
|
39,76 |
40,13 |
39,50 |
39,55 |
23322 |
20.Aug / 18:47 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,70 |
|
82,55 |
82,90 |
80,00 |
81,60 |
5555 |
20.Aug / 18:31 |
| SIMONA AG O.N. |
STG |
|
0 |
|
71,50 |
71,50 |
71,00 |
71,50 |
0 |
20.Aug / 18:31 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,10 |
|
7,32 |
7,74 |
7,32 |
7,50 |
7744 |
20.Aug / 17:54 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,012 |
|
0,220 |
0,220 |
0,110 |
0,122 |
46 |
20.Aug / 18:31 |
| SIXT SE ST O.N. |
TRADE |
|
+0,35 |
|
71,80 |
72,70 |
71,35 |
72,20 |
2880 |
20.Aug / 18:57 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,90 |
|
60,40 |
60,60 |
59,60 |
60,00 |
5333 |
20.Aug / 18:53 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,60 |
|
57,00 |
58,15 |
56,75 |
57,45 |
5813 |
20.Aug / 18:41 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
82,80 |
82,80 |
82,80 |
82,80 |
91 |
20.Aug / 17:29 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,06 |
|
2,49 |
2,49 |
2,34 |
2,48 |
515 |
20.Aug / 11:36 |
| |
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 |
|
-0,56 |
|
16,98 |
16,98 |
16,08 |
16,36 |
6790 |
20.Aug / 18:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,70 |
|
96,60 |
96,60 |
94,00 |
94,50 |
707 |
20.Aug / 16:49 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,25 |
|
21,50 |
21,65 |
21,50 |
21,65 |
183 |
20.Aug / 15:29 |
| STROEER SE + CO. KGAA |
TRADE |
|
-1,30 |
|
40,02 |
40,16 |
38,70 |
38,96 |
55072 |
20.Aug / 18:45 |
| STS GROUP AG O.N. |
TRADE |
|
+0,12 |
|
3,89 |
4,14 |
3,89 |
4,14 |
5063 |
20.Aug / 13:22 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,42 |
|
11,92 |
12,46 |
11,90 |
12,38 |
110562 |
20.Aug / 18:52 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,35 |
|
73,75 |
75,30 |
71,80 |
72,00 |
18009 |
20.Aug / 18:48 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
7,85 |
7,85 |
7,70 |
7,70 |
1336 |
20.Aug / 11:10 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,90 |
|
87,82 |
89,44 |
87,32 |
89,44 |
1459 |
20.Aug / 17:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,03 |
|
1,195 |
1,255 |
1,195 |
1,195 |
306 |
20.Aug / 18:37 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,11 |
|
12,94 |
13,00 |
12,87 |
12,99 |
12869 |
20.Aug / 18:37 |
| TAKKT AG O.N. |
TRADE |
|
+0,075 |
|
2,695 |
2,790 |
2,655 |
2,750 |
7946 |
20.Aug / 18:39 |
| TALANX AG NA O.N. |
TRADE |
|
+2,10 |
|
118,00 |
119,70 |
116,90 |
119,70 |
5306 |
20.Aug / 18:33 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,030 |
0,030 |
0,030 |
0,030 |
0 |
20.Aug / 11:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,07 |
|
6,625 |
6,900 |
6,555 |
6,720 |
149152 |
20.Aug / 18:39 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,35 |
|
29,05 |
29,25 |
28,45 |
28,45 |
3119 |
20.Aug / 18:21 |
| 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 |
0,0045 |
668 |
20.Aug / 16:44 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,37 |
|
13,060 |
13,290 |
12,360 |
12,690 |
244848 |
20.Aug / 18:43 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,055 |
|
7,870 |
7,895 |
7,765 |
7,765 |
31448 |
20.Aug / 18:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,36 |
|
37,14 |
37,14 |
36,52 |
36,52 |
1702 |
20.Aug / 17:35 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,0145 |
|
0,0200 |
0,0365 |
0,0200 |
0,0365 |
28353 |
20.Aug / 12:43 |
| UNIPER SE NA O.N. |
TRADE |
|
+2,40 |
|
43,30 |
46,00 |
43,30 |
46,00 |
2114 |
20.Aug / 18:53 |
| UNITED LABELS O.N. |
TRADE |
|
-0,024 |
|
0,972 |
0,972 |
0,920 |
0,970 |
5185 |
20.Aug / 14:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,16 |
|
24,04 |
24,34 |
23,92 |
24,26 |
3242 |
20.Aug / 17:27 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,00 |
|
64,40 |
64,40 |
64,40 |
64,40 |
3 |
20.Aug / 17:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,88 |
|
32,44 |
33,00 |
32,04 |
32,98 |
21794 |
20.Aug / 18:39 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,15 |
|
15,15 |
15,30 |
15,10 |
15,25 |
6164 |
20.Aug / 18:52 |
| VISCOM SE O.N. |
TRADE |
|
+0,02 |
|
5,74 |
5,80 |
5,58 |
5,70 |
4606 |
20.Aug / 16:35 |
| FAMICORD AG |
TRADE |
|
+0,07 |
|
2,79 |
2,91 |
2,79 |
2,91 |
439 |
20.Aug / 15:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,35 |
|
76,15 |
76,85 |
75,30 |
76,30 |
5044 |
20.Aug / 18:35 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,02 |
|
75,12 |
75,80 |
74,20 |
74,74 |
50312 |
20.Aug / 19:00 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,035 |
|
4,235 |
4,235 |
4,005 |
4,015 |
4131 |
20.Aug / 16:19 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,09 |
|
20,100 |
20,190 |
19,895 |
20,010 |
238255 |
20.Aug / 18:57 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,80 |
|
57,65 |
58,00 |
56,65 |
56,65 |
2628 |
20.Aug / 18:48 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,05 |
|
92,70 |
92,70 |
88,40 |
90,15 |
4961 |
20.Aug / 18:51 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,10 |
|
20,85 |
20,95 |
20,60 |
20,85 |
1320 |
20.Aug / 17:35 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,00 |
9,00 |
9,00 |
9,00 |
0 |
20.Aug / 18:31 |
| WASHTEC AG O.N. |
TRADE |
|
+0,50 |
|
39,30 |
39,90 |
39,30 |
39,90 |
5041 |
20.Aug / 16:56 |
| |
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 |
|
+0,05 |
|
12,50 |
12,65 |
12,35 |
12,40 |
1173 |
20.Aug / 16:14 |
| WILD BUNCH AG O.N. |
STG |
|
+0,30 |
|
18,00 |
18,00 |
18,00 |
18,00 |
0 |
20.Aug / 08:46 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,035 |
|
0,180 |
0,180 |
0,180 |
0,180 |
241 |
20.Aug / 08:00 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,02 |
|
14,22 |
14,26 |
14,04 |
14,14 |
4609 |
20.Aug / 17:42 |
| YOC AG O.N. |
TRADE |
|
+0,06 |
|
5,58 |
5,64 |
5,38 |
5,58 |
2429 |
20.Aug / 18:15 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,01 |
|
0,195 |
0,232 |
0,190 |
0,190 |
0 |
20.Aug / 18:31 |
| ZALANDO SE |
TRADE |
|
-0,08 |
|
22,71 |
22,74 |
22,34 |
22,58 |
81575 |
20.Aug / 18:53 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,60 |
|
43,40 |
43,70 |
42,90 |
42,90 |
647 |
20.Aug / 15:48 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
