| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
24,00 |
24,05 |
23,80 |
24,00 |
915 |
23.Okt / 11:58 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
7,68 |
7,72 |
7,68 |
7,70 |
461 |
22.Okt / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
+0,04 |
|
0,968 |
0,978 |
0,916 |
0,970 |
3545 |
23.Okt / 10:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,765 |
1,765 |
1,755 |
1,755 |
189 |
23.Okt / 10:00 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
6,05 |
6,05 |
6,05 |
6,15 |
516 |
22.Okt / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
1,49 |
1,50 |
1,49 |
1,46 |
501 |
21.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,10 |
|
71,90 |
72,00 |
70,60 |
71,80 |
518 |
23.Okt / 11:09 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,10 |
|
157,90 |
158,95 |
155,50 |
156,00 |
7434 |
23.Okt / 11:55 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
21,50 |
21,50 |
21,50 |
21,50 |
1 |
23.Okt / 09:30 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
23.Okt / 06:58 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,07 |
|
29,03 |
29,87 |
28,86 |
28,90 |
47694 |
23.Okt / 12:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
3,20 |
3,20 |
3,20 |
3,22 |
10 |
21.Okt / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
75,60 |
76,20 |
75,60 |
76,20 |
3 |
23.Okt / 09:00 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
13,40 |
13,40 |
13,40 |
13,40 |
500 |
22.Okt / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
14,30 |
14,40 |
14,30 |
14,40 |
1025 |
23.Okt / 11:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-7,60 |
|
432,50 |
433,40 |
424,00 |
425,70 |
15004 |
23.Okt / 12:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
-0,22 |
|
15,04 |
15,12 |
14,52 |
14,76 |
2637 |
23.Okt / 11:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-6,00 |
|
96,00 |
96,90 |
87,00 |
88,40 |
4136 |
23.Okt / 12:02 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,60 |
|
13,45 |
13,45 |
12,75 |
13,05 |
10386 |
23.Okt / 10:52 |
| AURUBIS AG |
TRADE |
|
+0,70 |
|
130,70 |
132,90 |
130,50 |
131,50 |
4683 |
23.Okt / 12:01 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,14 |
|
17,14 |
17,26 |
17,03 |
17,15 |
2077 |
23.Okt / 11:38 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,065 |
|
1,740 |
1,820 |
1,740 |
1,820 |
301 |
23.Okt / 10:51 |
| BASF SE NA O.N. |
TRADE |
|
+0,37 |
|
52,29 |
52,87 |
52,07 |
52,76 |
39218 |
23.Okt / 12:02 |
| BASLER AG O.N. |
TRADE |
|
-0,50 |
|
20,60 |
21,05 |
20,35 |
20,35 |
189 |
23.Okt / 11:52 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
0 |
|
6,20 |
6,20 |
6,12 |
6,12 |
60 |
23.Okt / 10:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,34 |
|
57,58 |
58,30 |
56,98 |
58,04 |
116969 |
23.Okt / 11:58 |
| BAYER AG NA O.N. |
TRADE |
|
+0,04 |
|
44,10 |
44,26 |
43,87 |
44,11 |
17757 |
23.Okt / 12:01 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,20 |
|
7,86 |
7,86 |
7,36 |
7,50 |
239 |
23.Okt / 11:35 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,08 |
|
2,300 |
2,375 |
2,260 |
2,270 |
12687 |
23.Okt / 11:51 |
| BECHTLE AG O.N. |
TRADE |
|
-0,08 |
|
35,02 |
35,52 |
34,82 |
35,02 |
6765 |
23.Okt / 11:57 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,82 |
|
82,36 |
83,62 |
82,20 |
83,50 |
9805 |
23.Okt / 12:01 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,04 |
|
6,00 |
6,02 |
5,98 |
5,98 |
1350 |
23.Okt / 10:35 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,06 |
|
7,82 |
7,98 |
7,82 |
7,98 |
1774 |
23.Okt / 11:54 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,06 |
|
2,75 |
2,78 |
2,75 |
2,75 |
801 |
23.Okt / 10:49 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-1,00 |
|
45,80 |
45,80 |
45,10 |
45,10 |
48 |
23.Okt / 11:38 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,01 |
|
2,080 |
2,080 |
2,000 |
2,000 |
2120 |
23.Okt / 10:30 |
| BILFINGER SE O.N. |
TRADE |
|
+0,20 |
|
54,60 |
55,25 |
54,60 |
54,95 |
5649 |
23.Okt / 11:47 |
| |
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 |
|
3,025 |
3,050 |
3,020 |
3,050 |
21624 |
23.Okt / 11:12 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,04 |
|
2,81 |
2,81 |
2,73 |
2,74 |
461 |
23.Okt / 11:38 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,013 |
|
0,439 |
0,439 |
0,400 |
0,402 |
29840 |
23.Okt / 11:16 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,34 |
|
62,12 |
62,68 |
61,88 |
62,48 |
2196 |
23.Okt / 11:55 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,15 |
|
16,35 |
16,65 |
16,35 |
16,50 |
748 |
23.Okt / 10:41 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
23.Okt / 11:46 |
| CANCOM SE O.N. |
TRADE |
|
+0,05 |
|
22,30 |
22,40 |
22,15 |
22,40 |
1073 |
23.Okt / 11:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,42 |
|
34,72 |
35,38 |
34,72 |
35,36 |
13933 |
23.Okt / 11:57 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,025 |
|
4,44 |
4,47 |
4,44 |
4,47 |
1507 |
23.Okt / 11:58 |
| CENIT AG O.N. |
TRADE |
|
-0,02 |
|
8,82 |
8,86 |
8,60 |
8,72 |
130 |
23.Okt / 11:14 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,40 |
|
113,80 |
114,60 |
113,40 |
113,80 |
619 |
23.Okt / 11:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0075 |
0,0075 |
0,0075 |
0,0135 |
474 |
14.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,04 |
|
35,71 |
36,10 |
35,59 |
35,64 |
44749 |
23.Okt / 12:02 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,48 |
|
67,28 |
67,28 |
65,66 |
66,66 |
5081 |
23.Okt / 11:47 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,20 |
60,40 |
60,20 |
60,20 |
3636 |
23.Okt / 11:22 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,65 |
|
63,80 |
63,80 |
62,15 |
62,25 |
7325 |
23.Okt / 11:59 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,04 |
|
40,26 |
40,56 |
40,07 |
40,41 |
34813 |
23.Okt / 12:00 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,60 |
|
25,20 |
25,20 |
24,80 |
25,20 |
181 |
22.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,18 |
|
37,32 |
37,50 |
37,30 |
37,30 |
1827 |
23.Okt / 11:45 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,30 |
2,30 |
2,30 |
2,30 |
17 |
23.Okt / 11:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,038 |
|
0,276 |
0,276 |
0,214 |
0,214 |
74 |
23.Okt / 10:00 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,10 |
|
38,60 |
38,60 |
38,60 |
38,60 |
1 |
23.Okt / 09:30 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,365 |
|
28,035 |
28,230 |
27,655 |
27,720 |
146767 |
23.Okt / 12:02 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-8,00 |
|
317,70 |
319,40 |
308,00 |
308,50 |
3541 |
23.Okt / 11:54 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,06 |
|
16,04 |
16,18 |
15,66 |
15,90 |
1908 |
23.Okt / 09:30 |
| DHL AG |
TRADE |
|
-0,02 |
|
57,06 |
57,18 |
56,70 |
57,10 |
32463 |
23.Okt / 11:58 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,12 |
|
15,44 |
15,78 |
15,44 |
15,70 |
2237 |
23.Okt / 12:00 |
| DEUTZ AG O.N. |
TRADE |
|
+0,115 |
|
9,820 |
10,000 |
9,725 |
9,900 |
78304 |
23.Okt / 12:01 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,04 |
|
1,345 |
1,435 |
1,345 |
1,355 |
1045 |
23.Okt / 11:50 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,25 |
8,25 |
8,25 |
10 |
22.Okt / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
46,80 |
47,00 |
46,80 |
46,90 |
1429 |
23.Okt / 11:40 |
| HOENLE AG O.N. |
TRADE |
|
+0,24 |
|
7,30 |
7,56 |
7,30 |
7,56 |
7888 |
23.Okt / 09:31 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,63 |
|
42,61 |
42,99 |
42,00 |
42,41 |
4270 |
23.Okt / 11:56 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,80 |
|
71,80 |
72,40 |
71,20 |
72,40 |
1174 |
23.Okt / 09:30 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,20 |
|
97,80 |
98,70 |
97,60 |
98,70 |
232 |
23.Okt / 11:24 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,26 |
|
18,24 |
18,40 |
18,06 |
18,40 |
262 |
23.Okt / 11:42 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,03 |
|
1,490 |
1,490 |
1,415 |
1,415 |
75 |
23.Okt / 10:00 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,002 |
|
2,872 |
2,912 |
2,848 |
2,878 |
59994 |
23.Okt / 11:49 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
12,00 |
12,00 |
12,00 |
12,00 |
1 |
23.Okt / 09:32 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,64 |
|
25,95 |
25,95 |
25,30 |
25,48 |
255928 |
23.Okt / 12:02 |
| DUERR AG O.N. |
TRADE |
|
+0,28 |
|
15,82 |
16,10 |
15,50 |
16,04 |
31731 |
23.Okt / 11:53 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,40 |
|
63,15 |
64,15 |
63,15 |
63,75 |
6323 |
23.Okt / 11:58 |
| E.ON SE NA O.N. |
TRADE |
|
+0,135 |
|
18,445 |
18,550 |
18,305 |
18,550 |
93535 |
23.Okt / 12:01 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,03 |
|
13,38 |
13,39 |
13,21 |
13,24 |
6325 |
23.Okt / 12:01 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
6,55 |
6,55 |
6,55 |
6,55 |
13 |
23.Okt / 10:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
13,90 |
13,90 |
13,90 |
0 |
23.Okt / 11:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,40 |
|
122,80 |
125,00 |
121,20 |
121,20 |
1330 |
23.Okt / 11:54 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,02 |
|
5,48 |
5,48 |
5,39 |
5,45 |
1811 |
23.Okt / 11:02 |
| ELUMEO SE |
TRADE |
|
+0,04 |
|
2,20 |
2,20 |
2,20 |
2,20 |
540 |
23.Okt / 10:16 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,044 |
|
0,902 |
0,948 |
0,892 |
0,944 |
7256 |
23.Okt / 10:44 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
66,60 |
67,40 |
66,60 |
66,60 |
119 |
23.Okt / 10:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,10 |
|
22,75 |
23,00 |
22,45 |
22,65 |
2322 |
23.Okt / 11:45 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,18 |
|
20,70 |
20,98 |
20,70 |
20,88 |
43933 |
23.Okt / 11:57 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,018 |
|
2,772 |
2,848 |
2,772 |
2,802 |
53536 |
23.Okt / 11:59 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,08 |
|
2,46 |
2,46 |
2,36 |
2,38 |
0 |
23.Okt / 11:46 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,15 |
|
9,65 |
9,70 |
9,60 |
9,60 |
821 |
22.Okt / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,05 |
|
39,70 |
39,90 |
39,05 |
39,55 |
4609 |
23.Okt / 11:15 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53,00 |
53,00 |
52,50 |
52,50 |
201 |
23.Okt / 09:30 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,48 |
|
23,28 |
23,48 |
22,74 |
22,88 |
36945 |
23.Okt / 11:58 |
| FORIS AG |
TRADE |
|
0 |
|
2,74 |
2,74 |
2,74 |
2,92 |
400 |
21.Okt / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,10 |
|
11,35 |
11,40 |
11,30 |
11,30 |
1022 |
23.Okt / 11:20 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,15 |
|
68,80 |
69,95 |
68,50 |
68,70 |
823 |
23.Okt / 11:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,50 |
|
62,20 |
62,30 |
61,40 |
61,65 |
2204 |
23.Okt / 12:02 |
| FREENET AG NA O.N. |
TRADE |
|
+0,02 |
|
22,92 |
23,06 |
22,88 |
23,04 |
32764 |
23.Okt / 12:00 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,32 |
|
39,40 |
40,02 |
39,40 |
39,91 |
5424 |
23.Okt / 11:27 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,30 |
|
3,60 |
3,72 |
3,30 |
3,48 |
20 |
22.Okt / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,25 |
|
38,15 |
39,10 |
38,05 |
38,85 |
1154 |
23.Okt / 12:02 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,10 |
|
45,32 |
45,32 |
44,80 |
45,12 |
2534 |
23.Okt / 11:56 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,014 |
|
0,340 |
0,379 |
0,311 |
0,342 |
1077 |
22.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,45 |
|
67,85 |
68,55 |
67,80 |
67,80 |
589 |
23.Okt / 11:48 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
535 |
535 |
535 |
0 |
23.Okt / 11:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,48 |
|
31,62 |
32,36 |
31,62 |
32,18 |
4038 |
23.Okt / 12:02 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
14,40 |
14,40 |
14,30 |
14,40 |
811 |
23.Okt / 11:39 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,75 |
|
28,10 |
28,20 |
27,45 |
27,60 |
4117 |
23.Okt / 11:56 |
| GIGASET AG O.N. |
TRADE |
|
-0,0008 |
|
0,0110 |
0,0110 |
0,0110 |
0,0110 |
1000 |
23.Okt / 08:00 |
| GRAMMER AG O.N. |
TRADE |
|
-0,20 |
|
10,60 |
10,80 |
10,60 |
10,70 |
221 |
23.Okt / 10:07 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,02 |
|
10,10 |
10,18 |
10,06 |
10,10 |
12087 |
23.Okt / 11:46 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,44 |
|
6,64 |
6,64 |
6,40 |
6,40 |
2735 |
23.Okt / 09:54 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,005 |
|
4,090 |
4,135 |
4,090 |
4,115 |
10022 |
23.Okt / 11:48 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,50 |
21,50 |
21,50 |
21,50 |
1352 |
23.Okt / 08:59 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,60 |
|
280,00 |
282,80 |
278,20 |
279,20 |
6032 |
23.Okt / 12:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,80 |
|
130,10 |
131,40 |
127,60 |
128,90 |
1462 |
23.Okt / 12:00 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
14,55 |
14,90 |
14,55 |
14,55 |
564 |
23.Okt / 10:21 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+1 |
|
126 |
126 |
126 |
126 |
0 |
23.Okt / 11:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,40 |
|
145,50 |
147,75 |
145,00 |
146,90 |
9108 |
23.Okt / 12:00 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
0 |
|
2,08 |
2,08 |
1,96 |
2,01 |
6389 |
23.Okt / 11:28 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,039 |
|
1,329 |
1,341 |
1,291 |
1,305 |
234230 |
23.Okt / 11:56 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
69,00 |
69,80 |
69,00 |
69,80 |
217 |
23.Okt / 10:50 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,024 |
|
3,069 |
3,129 |
3,069 |
3,115 |
41080 |
23.Okt / 12:02 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,10 |
|
71,75 |
72,15 |
71,75 |
72,00 |
535 |
23.Okt / 10:48 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
0 |
|
78,54 |
78,88 |
78,38 |
78,82 |
2591 |
23.Okt / 11:18 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,76 |
|
82,90 |
85,12 |
82,90 |
83,62 |
6896 |
23.Okt / 11:59 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
0,258 |
0,296 |
0,258 |
0,270 |
2810 |
23.Okt / 11:21 |
| HOCHTIEF AG |
TRADE |
|
-2,20 |
|
354,20 |
360,80 |
352,00 |
352,80 |
1910 |
23.Okt / 11:56 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,40 |
|
88,10 |
88,50 |
87,70 |
88,50 |
700 |
23.Okt / 11:59 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,17 |
|
38,49 |
38,63 |
38,49 |
38,58 |
2022 |
23.Okt / 11:58 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,80 |
|
81,70 |
83,95 |
81,70 |
82,65 |
1655 |
23.Okt / 11:43 |
| INDUS HOLDING AG |
TRADE |
|
+0,05 |
|
36,80 |
37,10 |
36,75 |
37,05 |
904 |
23.Okt / 11:51 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,90 |
6,90 |
6,90 |
6,70 |
29 |
09.Okt / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,06 |
|
50,300 |
51,110 |
49,750 |
49,830 |
139193 |
23.Okt / 12:02 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,55 |
|
42,25 |
42,80 |
42,25 |
42,80 |
76 |
23.Okt / 11:00 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
0 |
|
5,98 |
6,00 |
5,92 |
5,92 |
3785 |
23.Okt / 11:47 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,065 |
|
1,480 |
1,480 |
1,415 |
1,415 |
235 |
23.Okt / 11:58 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,281 |
0,301 |
0,281 |
0,323 |
35000 |
20.Okt / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,005 |
|
1,405 |
1,455 |
1,405 |
1,455 |
1101 |
23.Okt / 11:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-1,04 |
|
36,08 |
36,20 |
35,00 |
35,04 |
6051 |
23.Okt / 12:00 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
26,70 |
27,20 |
26,70 |
26,70 |
1058 |
23.Okt / 11:39 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,72 |
|
38,38 |
38,72 |
37,56 |
37,62 |
8915 |
23.Okt / 11:55 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
0 |
|
60,90 |
60,90 |
60,40 |
60,40 |
101 |
23.Okt / 09:30 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,14 |
|
21,34 |
21,64 |
21,22 |
21,46 |
8475 |
23.Okt / 11:51 |
| K+S AG NA O.N. |
TRADE |
|
+0,09 |
|
12,48 |
12,64 |
12,45 |
12,59 |
16168 |
23.Okt / 11:58 |
| KAP AG INH O.N. |
TRADE |
|
-0,055 |
|
1,015 |
1,095 |
1,015 |
1,045 |
1220 |
23.Okt / 11:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
+0,35 |
|
8 |
8 |
8 |
8 |
0 |
23.Okt / 11:46 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,02 |
2,08 |
2,00 |
2,02 |
5173 |
21.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,60 |
|
33,11 |
33,96 |
33,06 |
33,80 |
7774 |
23.Okt / 12:01 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,08 |
|
3,58 |
3,58 |
3,44 |
3,50 |
1130 |
22.Okt / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,20 |
|
9,41 |
9,99 |
9,41 |
9,65 |
929 |
23.Okt / 11:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,10 |
|
96,90 |
96,90 |
96,05 |
96,40 |
360 |
23.Okt / 11:47 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,23 |
|
8,58 |
8,59 |
8,31 |
8,31 |
463 |
23.Okt / 11:36 |
| KPS AG NA O.N. |
TRADE |
|
+0,003 |
|
0,230 |
0,230 |
0,223 |
0,223 |
340 |
23.Okt / 10:45 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
110,40 |
112,80 |
110,40 |
111,80 |
2001 |
23.Okt / 11:34 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+2 |
|
846 |
846 |
810 |
832 |
109 |
23.Okt / 11:57 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
788 |
792 |
784 |
787 |
57 |
23.Okt / 11:56 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,30 |
|
67,70 |
67,80 |
67,10 |
67,50 |
1717 |
23.Okt / 11:52 |
| LANXESS AG |
TRADE |
|
+0,10 |
|
11,92 |
12,16 |
11,89 |
12,15 |
31001 |
23.Okt / 12:00 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,18 |
|
48,12 |
49,36 |
48,12 |
48,70 |
6602 |
23.Okt / 11:50 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,04 |
|
9,40 |
9,46 |
9,32 |
9,42 |
4205 |
23.Okt / 11:46 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,156 |
0,160 |
0,151 |
0,160 |
0 |
23.Okt / 11:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,10 |
|
10,55 |
10,95 |
10,50 |
10,75 |
8755 |
23.Okt / 11:47 |
| LS TELCOM AG |
TRADE |
|
-0,04 |
|
3,44 |
3,44 |
3,44 |
3,44 |
50 |
23.Okt / 09:18 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
23.Okt / 06:58 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,096 |
|
7,070 |
7,120 |
7,024 |
7,032 |
251896 |
23.Okt / 12:01 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
23.Okt / 11:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
183,00 |
183,00 |
183,00 |
183,00 |
1 |
23.Okt / 09:30 |
| MASTERFLEX O.N. |
TRADE |
|
-0,30 |
|
13,00 |
13,35 |
12,95 |
12,95 |
2357 |
23.Okt / 10:27 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,02 |
|
0,895 |
0,895 |
0,895 |
0,895 |
100 |
23.Okt / 10:38 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,06 |
|
2,49 |
2,49 |
2,49 |
2,49 |
1000 |
23.Okt / 11:22 |
| MBB SE O.N. |
TRADE |
|
+0,20 |
|
197,60 |
200,00 |
197,40 |
198,80 |
498 |
23.Okt / 11:30 |
| MEDICLIN AG |
TRADE |
|
-0,20 |
|
5,30 |
5,30 |
5,05 |
5,25 |
601 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,08 |
|
10,28 |
10,28 |
10,22 |
10,26 |
1351 |
23.Okt / 11:53 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,12 |
|
41,395 |
41,600 |
40,820 |
41,430 |
82947 |
23.Okt / 12:01 |
| MERCK KGAA O.N. |
TRADE |
|
-2,40 |
|
146,00 |
146,45 |
143,30 |
143,40 |
1688 |
23.Okt / 12:02 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,82 |
2,92 |
2,82 |
2,92 |
0 |
23.Okt / 11:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
21,80 |
21,80 |
21,20 |
21,60 |
67 |
19.Okt / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,025 |
|
1,025 |
1,050 |
1,020 |
1,020 |
16710 |
23.Okt / 11:19 |
| MLP SE INH. O.N. |
TRADE |
|
-0,06 |
|
10,92 |
10,94 |
10,76 |
10,90 |
11866 |
23.Okt / 11:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-18,80 |
|
332,90 |
333,70 |
315,10 |
315,60 |
10214 |
23.Okt / 12:00 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,22 |
4,22 |
4,22 |
4,08 |
3 |
19.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,80 |
|
555,60 |
558,00 |
550,20 |
552,60 |
5642 |
23.Okt / 12:01 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,45 |
|
27,45 |
27,90 |
27,30 |
27,90 |
9990 |
23.Okt / 11:49 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,20 |
30,20 |
30,10 |
30,10 |
38 |
23.Okt / 11:56 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,60 |
|
78,50 |
78,65 |
78,50 |
78,65 |
188 |
23.Okt / 11:41 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,10 |
|
74,40 |
75,75 |
73,70 |
74,85 |
4082 |
23.Okt / 12:00 |
| |
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 |
|
3,57 |
3,57 |
3,50 |
3,50 |
58 |
21.Okt / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,07 |
|
1,072 |
1,072 |
1,072 |
1,072 |
15 |
23.Okt / 08:00 |
| NORDEX SE O.N. |
TRADE |
|
-0,34 |
|
37,14 |
37,74 |
36,52 |
36,76 |
15201 |
23.Okt / 12:01 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,10 |
15,70 |
15,10 |
15,70 |
0 |
23.Okt / 09:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,08 |
|
14,90 |
15,12 |
14,90 |
15,02 |
3212 |
23.Okt / 11:57 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-3,00 |
|
207,00 |
211,50 |
202,50 |
205,50 |
3395 |
23.Okt / 11:56 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,10 |
|
4,56 |
4,78 |
4,56 |
4,68 |
930 |
22.Okt / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,50 |
18,60 |
18,50 |
18,60 |
0 |
23.Okt / 11:46 |
| PAION AG INH O.N. |
TRADE |
|
-0,003 |
|
0,061 |
0,061 |
0,061 |
0,061 |
3882 |
23.Okt / 11:30 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,015 |
0,015 |
0,015 |
0,015 |
0 |
23.Okt / 11:46 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,03 |
|
0,582 |
0,618 |
0,542 |
0,570 |
8954 |
23.Okt / 11:55 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,04 |
|
6,40 |
6,40 |
6,34 |
6,34 |
3747 |
23.Okt / 11:57 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,25 |
0,25 |
0,25 |
0,25 |
0 |
23.Okt / 11:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
164,00 |
164,00 |
163,40 |
163,40 |
45 |
23.Okt / 10:03 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,10 |
2,18 |
2,00 |
2,08 |
1005 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,01 |
|
0,180 |
0,180 |
0,137 |
0,180 |
0 |
23.Okt / 11:46 |
| PITTLER MA.FABR. AG |
STG |
|
+0,02 |
|
1,80 |
1,80 |
1,80 |
1,80 |
0 |
23.Okt / 11:46 |
| PNE AG NA O.N. |
TRADE |
|
-0,12 |
|
5,64 |
5,64 |
5,43 |
5,48 |
13511 |
23.Okt / 11:36 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,22 |
|
25,05 |
25,32 |
24,78 |
25,02 |
27122 |
23.Okt / 11:52 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,14 |
|
8,74 |
8,86 |
8,63 |
8,63 |
780 |
23.Okt / 11:56 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,026 |
|
3,212 |
3,286 |
3,202 |
3,218 |
2366 |
23.Okt / 11:59 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,30 |
|
44,90 |
44,90 |
44,90 |
45,00 |
35 |
22.Okt / 22:25 |
| PUMA SE |
TRADE |
|
-0,15 |
|
24,86 |
25,05 |
24,75 |
24,84 |
5349 |
23.Okt / 11:53 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,60 |
|
27,98 |
28,32 |
27,50 |
27,50 |
3821 |
23.Okt / 11:55 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
21,20 |
21,80 |
21,20 |
21,60 |
116 |
23.Okt / 10:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
10,90 |
11,00 |
10,90 |
11,00 |
92 |
23.Okt / 09:30 |
| RATIONAL AG |
TRADE |
|
-3,50 |
|
621,50 |
624,00 |
620,50 |
620,50 |
139 |
23.Okt / 11:39 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,02 |
|
1,02 |
1,02 |
1,02 |
1,02 |
1940 |
22.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+6,80 |
|
1013,20 |
1038,60 |
1008,40 |
1020,40 |
8780 |
23.Okt / 12:02 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
14,50 |
14,70 |
14,50 |
14,60 |
102 |
22.Okt / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,10 |
|
2,90 |
2,90 |
2,80 |
2,80 |
1040 |
23.Okt / 11:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,44 |
|
57,40 |
57,40 |
56,56 |
56,58 |
24483 |
23.Okt / 12:02 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,85 |
|
21,75 |
21,75 |
20,70 |
21,05 |
3660 |
23.Okt / 11:31 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,64 |
|
44,60 |
45,08 |
43,80 |
44,26 |
6326 |
23.Okt / 11:49 |
| SAP SE O.N. |
TRADE |
|
-2,35 |
|
213,85 |
214,65 |
210,05 |
211,90 |
49408 |
23.Okt / 12:02 |
| SARTORIUS AG O.N. |
TRADE |
|
+2,5 |
|
217 |
224 |
217 |
220 |
281 |
23.Okt / 11:37 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+5,40 |
|
279,50 |
280,00 |
272,20 |
277,30 |
3316 |
23.Okt / 11:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,15 |
|
14,90 |
14,90 |
14,90 |
14,90 |
19 |
23.Okt / 09:31 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
25,40 |
25,50 |
25,15 |
25,50 |
287 |
23.Okt / 10:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,11 |
|
3,67 |
3,77 |
3,59 |
3,62 |
261 |
22.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,80 |
|
84,55 |
85,95 |
84,55 |
85,70 |
10172 |
23.Okt / 11:59 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+3,00 |
|
232,50 |
241,00 |
232,50 |
238,00 |
551 |
23.Okt / 12:01 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,35 |
|
13,85 |
13,85 |
13,85 |
13,85 |
2 |
23.Okt / 09:31 |
| SFC ENERGY AG |
TRADE |
|
+0,44 |
|
16,78 |
17,46 |
16,78 |
17,34 |
2355 |
23.Okt / 11:53 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,10 |
|
4,780 |
4,935 |
4,780 |
4,885 |
8862 |
23.Okt / 11:51 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,05 |
|
256,20 |
258,20 |
255,05 |
255,65 |
15128 |
23.Okt / 12:00 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,16 |
|
122,00 |
124,78 |
121,00 |
121,40 |
148364 |
23.Okt / 12:02 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,11 |
|
41,39 |
41,95 |
41,37 |
41,89 |
15061 |
23.Okt / 12:02 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,75 |
|
59,60 |
59,65 |
57,25 |
57,25 |
8847 |
23.Okt / 11:58 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
63,50 |
64,00 |
63,50 |
64,00 |
0 |
23.Okt / 11:46 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,15 |
|
11,40 |
11,40 |
10,55 |
11,10 |
12089 |
23.Okt / 11:53 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
23.Okt / 11:46 |
| SIXT SE ST O.N. |
TRADE |
|
+0,25 |
|
71,70 |
72,30 |
71,35 |
71,90 |
2114 |
23.Okt / 11:50 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
57,50 |
57,90 |
57,40 |
57,80 |
3811 |
23.Okt / 11:49 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,15 |
|
50,75 |
51,50 |
50,30 |
51,00 |
3098 |
23.Okt / 12:00 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,20 |
|
99,00 |
99,00 |
99,00 |
99,00 |
103 |
23.Okt / 11:53 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,04 |
|
2,48 |
2,48 |
2,36 |
2,36 |
53 |
23.Okt / 10:00 |
| |
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 |
|
+0,04 |
|
15,52 |
15,58 |
15,52 |
15,58 |
188 |
23.Okt / 11:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,20 |
|
102,00 |
102,20 |
101,00 |
102,20 |
24 |
23.Okt / 10:39 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,55 |
|
23,95 |
24,10 |
23,85 |
24,10 |
62 |
23.Okt / 10:42 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,08 |
|
37,98 |
37,98 |
37,10 |
37,68 |
273 |
23.Okt / 11:27 |
| STS GROUP AG O.N. |
TRADE |
|
-0,11 |
|
4,22 |
4,22 |
4,22 |
4,22 |
220 |
22.Okt / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,04 |
|
11,30 |
11,42 |
11,30 |
11,32 |
7148 |
23.Okt / 12:00 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,16 |
|
51,30 |
53,50 |
49,88 |
49,94 |
14821 |
23.Okt / 12:02 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
6,80 |
6,80 |
6,80 |
6,85 |
547 |
22.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,85 |
|
102,35 |
103,10 |
101,60 |
102,00 |
4064 |
23.Okt / 12:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,004 |
|
0,882 |
0,920 |
0,882 |
0,920 |
1050 |
23.Okt / 11:23 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,13 |
|
11,17 |
11,53 |
11,17 |
11,38 |
24705 |
23.Okt / 11:44 |
| TAKKT AG O.N. |
TRADE |
|
+0,10 |
|
2,585 |
2,790 |
2,585 |
2,735 |
536 |
23.Okt / 11:21 |
| TALANX AG NA O.N. |
TRADE |
|
-1,70 |
|
126,30 |
127,80 |
125,00 |
125,10 |
4297 |
23.Okt / 11:37 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,101 |
0,101 |
0,101 |
0,101 |
0 |
23.Okt / 11:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,075 |
|
7,390 |
7,455 |
7,305 |
7,355 |
41578 |
23.Okt / 11:57 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,20 |
|
28,30 |
28,35 |
28,05 |
28,05 |
291 |
23.Okt / 10:51 |
| 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 |
|
+0,002 |
|
0,003 |
0,005 |
0,001 |
0,003 |
673001 |
22.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,01 |
|
13,605 |
13,745 |
13,485 |
13,685 |
41157 |
23.Okt / 12:01 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,05 |
|
7,710 |
7,805 |
7,710 |
7,720 |
3137 |
23.Okt / 11:59 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,32 |
|
33,14 |
33,14 |
32,34 |
32,80 |
4592 |
23.Okt / 12:01 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-0,55 |
|
44,20 |
44,30 |
43,40 |
43,50 |
250 |
23.Okt / 11:30 |
| UNITED LABELS O.N. |
TRADE |
|
-0,046 |
|
0,712 |
0,712 |
0,712 |
0,712 |
8 |
23.Okt / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,20 |
|
24,26 |
24,30 |
24,02 |
24,16 |
3303 |
23.Okt / 11:27 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,00 |
|
66,80 |
67,00 |
65,00 |
65,40 |
756 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+1,10 |
|
28,02 |
29,16 |
28,02 |
29,14 |
6358 |
23.Okt / 12:00 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,15 |
|
11,75 |
11,90 |
11,50 |
11,70 |
4285 |
23.Okt / 11:59 |
| VISCOM SE O.N. |
TRADE |
|
+0,08 |
|
5,48 |
5,48 |
5,28 |
5,46 |
811 |
23.Okt / 10:53 |
| FAMICORD AG |
TRADE |
|
-0,05 |
|
2,69 |
2,69 |
2,69 |
2,69 |
400 |
23.Okt / 10:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,30 |
|
69,45 |
70,05 |
68,45 |
69,65 |
2472 |
23.Okt / 11:51 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,28 |
|
69,12 |
69,92 |
68,30 |
69,40 |
27331 |
23.Okt / 12:00 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,12 |
|
3,300 |
3,300 |
3,055 |
3,055 |
602 |
23.Okt / 08:49 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,085 |
|
16,645 |
16,860 |
16,540 |
16,650 |
137932 |
23.Okt / 12:02 |
| VOSSLOH AG O.N. |
TRADE |
|
-2,13 |
|
51,80 |
51,80 |
49,34 |
49,62 |
5026 |
23.Okt / 12:00 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,20 |
|
82,00 |
82,35 |
80,40 |
81,15 |
1767 |
23.Okt / 12:02 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,10 |
|
22,30 |
22,75 |
22,30 |
22,65 |
823 |
23.Okt / 11:13 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
0 |
23.Okt / 11:46 |
| WASHTEC AG O.N. |
TRADE |
|
-1,20 |
|
33,90 |
33,90 |
33,10 |
33,10 |
899 |
23.Okt / 11:41 |
| |
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 |
|
+0,40 |
|
12,90 |
13,20 |
12,90 |
13,10 |
3514 |
23.Okt / 11:57 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
15,20 |
15,20 |
15,20 |
15,20 |
0 |
23.Okt / 11:46 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,039 |
|
0,249 |
0,249 |
0,239 |
0,180 |
8100 |
22.Okt / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,02 |
|
13,28 |
13,30 |
13,24 |
13,24 |
2006 |
23.Okt / 10:49 |
| YOC AG O.N. |
TRADE |
|
-0,13 |
|
3,51 |
3,51 |
3,23 |
3,31 |
1333 |
23.Okt / 11:08 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,045 |
|
0,595 |
0,615 |
0,595 |
0,615 |
0 |
23.Okt / 11:46 |
| ZALANDO SE |
TRADE |
|
+0,35 |
|
25,96 |
26,55 |
25,94 |
26,40 |
50861 |
23.Okt / 12:02 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,10 |
|
39,80 |
39,80 |
39,80 |
39,80 |
68 |
23.Okt / 10:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
