| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,40 |
|
26,90 |
26,90 |
26,25 |
26,40 |
13409 |
05.Feb / 12:09 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,015 |
|
0,600 |
0,600 |
0,600 |
0,600 |
1000 |
05.Feb / 09:32 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,30 |
|
10,90 |
10,90 |
10,90 |
10,90 |
5 |
05.Feb / 11:46 |
| 3U HOLDING AG |
TRADE |
|
-0,03 |
|
1,160 |
1,165 |
1,085 |
1,085 |
31350 |
05.Feb / 11:54 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,004 |
|
1,666 |
1,672 |
1,638 |
1,656 |
5876 |
05.Feb / 10:55 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,15 |
|
7,45 |
7,45 |
7,45 |
7,45 |
2 |
05.Feb / 08:29 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
1,45 |
1,48 |
1,45 |
1,52 |
309 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,50 |
|
73,30 |
73,60 |
72,00 |
72,20 |
2163 |
05.Feb / 12:09 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,20 |
|
152,05 |
153,75 |
151,55 |
151,80 |
12876 |
05.Feb / 12:10 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,10 |
22,10 |
22,00 |
22,10 |
403 |
05.Feb / 12:09 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,001 |
|
0,02 |
0,03 |
0,02 |
0,03 |
3324 |
04.Feb / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,64 |
|
20,07 |
20,88 |
19,91 |
20,58 |
105659 |
05.Feb / 12:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
2,78 |
2,86 |
2,76 |
2,86 |
6833 |
05.Feb / 12:09 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
38,70 |
38,90 |
38,40 |
38,40 |
303 |
05.Feb / 11:20 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,45 |
|
9,25 |
9,25 |
9,15 |
9,55 |
339 |
04.Feb / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
20,10 |
20,50 |
20,00 |
20,10 |
1722 |
05.Feb / 11:28 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,20 |
|
386,60 |
387,90 |
383,30 |
385,50 |
20504 |
05.Feb / 12:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,60 |
|
145,00 |
146,40 |
136,80 |
144,80 |
1846 |
05.Feb / 12:09 |
| AMADEUS FIRE AG |
TRADE |
|
-0,45 |
|
37,90 |
37,90 |
36,55 |
37,00 |
1496 |
05.Feb / 12:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,00 |
|
85,40 |
87,00 |
84,80 |
86,00 |
4574 |
05.Feb / 12:09 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,22 |
|
14,02 |
14,32 |
14,02 |
14,24 |
1130 |
05.Feb / 12:09 |
| AURUBIS AG |
TRADE |
|
-2,90 |
|
166,80 |
166,80 |
154,10 |
163,60 |
12521 |
05.Feb / 12:10 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,38 |
|
25,72 |
26,20 |
25,04 |
25,28 |
6818 |
05.Feb / 11:59 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,06 |
|
1,94 |
2,06 |
1,94 |
1,94 |
65 |
05.Feb / 11:33 |
| BASF SE NA O.N. |
TRADE |
|
-0,93 |
|
49,55 |
49,97 |
48,55 |
48,67 |
146501 |
05.Feb / 12:10 |
| BASLER AG O.N. |
TRADE |
|
+0,06 |
|
16,00 |
16,30 |
15,90 |
16,00 |
2427 |
05.Feb / 12:09 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,06 |
|
7,62 |
7,76 |
7,50 |
7,54 |
3701 |
05.Feb / 12:09 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-2,35 |
|
90,30 |
90,45 |
87,70 |
87,70 |
4382 |
05.Feb / 12:09 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-2,86 |
|
91,02 |
91,06 |
88,04 |
88,04 |
24891 |
05.Feb / 12:09 |
| BAYER AG NA O.N. |
TRADE |
|
-0,095 |
|
45,010 |
45,385 |
44,560 |
45,010 |
94281 |
05.Feb / 12:10 |
| BAYWA AG NA O.N. |
TRADE |
|
-1,25 |
|
18,95 |
18,95 |
16,35 |
16,75 |
1052 |
05.Feb / 11:53 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,005 |
|
3,130 |
3,330 |
3,130 |
3,185 |
12116 |
05.Feb / 12:09 |
| BECHTLE AG O.N. |
TRADE |
|
-0,34 |
|
42,56 |
43,22 |
41,76 |
42,26 |
18275 |
05.Feb / 12:09 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,25 |
|
103,90 |
104,70 |
103,05 |
103,95 |
9388 |
05.Feb / 12:09 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,01 |
|
3,56 |
3,65 |
3,56 |
3,65 |
1161 |
05.Feb / 10:39 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,42 |
|
18,36 |
18,36 |
18,00 |
18,02 |
2772 |
05.Feb / 12:09 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,04 |
|
1,97 |
2,00 |
1,97 |
2,00 |
440 |
05.Feb / 11:51 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
44,40 |
44,40 |
44,00 |
44,10 |
418 |
05.Feb / 10:21 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,02 |
|
3,00 |
3,00 |
3,00 |
3,00 |
2 |
05.Feb / 09:30 |
| BILFINGER SE O.N. |
TRADE |
|
+0,80 |
|
120,90 |
122,50 |
120,60 |
121,70 |
6728 |
05.Feb / 12:09 |
| |
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 |
|
3,295 |
3,295 |
3,255 |
3,265 |
9911 |
05.Feb / 12:09 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,03 |
|
2,12 |
2,25 |
2,12 |
2,23 |
5451 |
05.Feb / 12:00 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,074 |
|
1,998 |
1,998 |
1,862 |
1,912 |
48085 |
05.Feb / 12:09 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,74 |
|
56,70 |
57,06 |
55,10 |
56,04 |
15233 |
05.Feb / 12:09 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
16,85 |
17,25 |
16,85 |
17,20 |
471 |
05.Feb / 11:45 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
05.Feb / 11:46 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
26,30 |
26,75 |
25,95 |
26,40 |
3872 |
05.Feb / 12:09 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
04.Feb / 10:16 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,32 |
|
27,96 |
27,96 |
27,34 |
27,42 |
14260 |
05.Feb / 12:09 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0041 |
|
0,082 |
0,082 |
0,082 |
0,082 |
1 |
05.Feb / 09:31 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,035 |
|
4,400 |
4,430 |
4,390 |
4,430 |
6203 |
05.Feb / 10:09 |
| CENIT AG O.N. |
TRADE |
|
-0,22 |
|
6,84 |
6,84 |
6,74 |
6,74 |
1135 |
05.Feb / 11:31 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,20 |
|
102,20 |
102,20 |
100,60 |
101,20 |
335 |
05.Feb / 12:09 |
| CHERRY SE O.N. |
TRADE |
|
+0,004 |
|
0,536 |
0,578 |
0,536 |
0,562 |
123 |
05.Feb / 09:56 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,006 |
|
0,0165 |
0,0165 |
0,0150 |
0,0210 |
13100 |
04.Feb / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,03 |
|
35,11 |
35,77 |
34,85 |
35,19 |
79878 |
05.Feb / 12:09 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,80 |
|
71,36 |
71,66 |
69,78 |
69,84 |
7719 |
05.Feb / 12:10 |
| COVESTRO AG O.N. |
TRADE |
|
+0,14 |
|
60,68 |
60,98 |
60,68 |
60,98 |
1413 |
05.Feb / 12:09 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
05.Feb / 11:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,05 |
|
68,95 |
69,35 |
68,75 |
69,00 |
2228 |
05.Feb / 12:09 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,56 |
|
44,22 |
44,37 |
43,62 |
43,70 |
39216 |
05.Feb / 12:10 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
29,00 |
29,00 |
29,00 |
29,00 |
11 |
05.Feb / 11:31 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,89 |
|
25,49 |
25,65 |
24,44 |
24,63 |
32959 |
05.Feb / 12:07 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,05 |
|
2,43 |
2,43 |
2,31 |
2,43 |
2469 |
05.Feb / 10:06 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,05 |
|
0,535 |
0,560 |
0,535 |
0,560 |
10140 |
05.Feb / 11:20 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+1,20 |
|
34,85 |
36,20 |
34,85 |
36,20 |
1956 |
05.Feb / 12:09 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,355 |
|
32,120 |
32,425 |
31,645 |
31,790 |
261325 |
05.Feb / 12:10 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+7,20 |
|
206,40 |
214,00 |
205,60 |
213,20 |
6471 |
05.Feb / 12:09 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
0 |
|
19,34 |
19,62 |
19,18 |
19,34 |
2918 |
05.Feb / 12:09 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,23 |
|
49,32 |
49,63 |
48,99 |
49,11 |
28987 |
05.Feb / 12:09 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,35 |
|
21,65 |
21,65 |
21,00 |
21,05 |
3941 |
05.Feb / 12:08 |
| DEUTZ AG O.N. |
TRADE |
|
-0,02 |
|
11,12 |
11,26 |
10,88 |
11,15 |
165323 |
05.Feb / 12:10 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,18 |
|
1,94 |
2,06 |
1,86 |
1,86 |
3255 |
05.Feb / 11:21 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,15 |
8,15 |
8,15 |
8,10 |
22 |
29.Jan / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,90 |
48,00 |
47,80 |
48,00 |
185 |
05.Feb / 12:09 |
| HOENLE AG O.N. |
TRADE |
|
-0,08 |
|
8,58 |
8,62 |
8,50 |
8,50 |
351 |
05.Feb / 09:30 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,82 |
|
41,39 |
41,39 |
40,40 |
40,42 |
20208 |
05.Feb / 12:09 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,80 |
|
70,60 |
71,00 |
69,20 |
69,80 |
408 |
05.Feb / 12:09 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,80 |
|
87,10 |
87,60 |
86,10 |
86,80 |
392 |
05.Feb / 12:09 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,05 |
|
25,75 |
25,75 |
25,50 |
25,65 |
299 |
05.Feb / 12:09 |
| DT.KONSUM REIT-AG |
TRADE |
|
+0,015 |
|
1,710 |
1,730 |
1,710 |
1,720 |
6002 |
05.Feb / 10:19 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,014 |
|
4,208 |
4,268 |
4,194 |
4,228 |
31072 |
05.Feb / 12:09 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
12,90 |
12,90 |
12,40 |
12,40 |
515 |
05.Feb / 11:18 |
| DT.TELEKOM AG NA |
TRADE |
|
0 |
|
30,38 |
30,62 |
30,03 |
30,28 |
456125 |
05.Feb / 12:10 |
| DUERR AG O.N. |
TRADE |
|
-0,35 |
|
23,70 |
23,70 |
23,25 |
23,25 |
3161 |
05.Feb / 12:09 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,20 |
|
61,05 |
61,60 |
60,90 |
61,00 |
6632 |
05.Feb / 12:09 |
| E.ON SE NA O.N. |
TRADE |
|
-0,44 |
|
17,780 |
17,805 |
17,440 |
17,520 |
266299 |
05.Feb / 12:09 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,07 |
|
14,76 |
15,04 |
14,76 |
15,00 |
10689 |
05.Feb / 12:09 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,10 |
|
11,80 |
11,80 |
11,80 |
11,80 |
240 |
05.Feb / 09:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,40 |
|
21,80 |
21,80 |
20,60 |
20,60 |
10 |
05.Feb / 11:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,40 |
|
113,00 |
114,40 |
112,40 |
113,60 |
766 |
05.Feb / 12:09 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
0 |
|
4,235 |
4,270 |
4,235 |
4,255 |
1104 |
05.Feb / 12:09 |
| ELUMEO SE |
TRADE |
|
0 |
|
2,12 |
2,22 |
2,12 |
2,20 |
71 |
30.Jan / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,005 |
|
1,640 |
1,640 |
1,540 |
1,595 |
3424 |
05.Feb / 11:04 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,80 |
|
69,40 |
71,20 |
69,40 |
71,20 |
61 |
05.Feb / 12:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,60 |
|
37,55 |
37,95 |
37,15 |
37,20 |
4460 |
05.Feb / 12:09 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,18 |
|
14,20 |
14,65 |
14,01 |
14,31 |
170679 |
05.Feb / 12:09 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,116 |
|
6,390 |
6,398 |
6,224 |
6,236 |
36792 |
05.Feb / 12:09 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,20 |
|
3,38 |
3,38 |
3,16 |
3,18 |
0 |
05.Feb / 11:46 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
11,60 |
11,60 |
11,40 |
11,50 |
202 |
05.Feb / 11:20 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,20 |
|
41,95 |
42,10 |
40,80 |
42,05 |
7171 |
05.Feb / 12:09 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54,00 |
54,00 |
53,20 |
53,80 |
57 |
03.Feb / 22:26 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,24 |
|
39,98 |
40,68 |
39,62 |
40,24 |
5547 |
05.Feb / 12:10 |
| FORIS AG |
TRADE |
|
-0,10 |
|
3,02 |
3,02 |
3,02 |
3,14 |
548 |
04.Feb / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
14,50 |
14,50 |
14,15 |
14,15 |
613 |
05.Feb / 09:30 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,00 |
|
84,90 |
85,90 |
83,10 |
83,70 |
2136 |
05.Feb / 11:54 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+2,35 |
|
79,05 |
81,50 |
78,55 |
81,10 |
7962 |
05.Feb / 12:09 |
| FREENET AG NA O.N. |
TRADE |
|
-0,16 |
|
31,72 |
31,74 |
31,34 |
31,50 |
44303 |
05.Feb / 12:09 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,03 |
|
40,23 |
40,53 |
40,05 |
40,34 |
28330 |
05.Feb / 12:09 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,23 |
|
49,04 |
49,30 |
48,48 |
48,89 |
4894 |
05.Feb / 12:09 |
| FRIWO AG O.N. |
TRADE |
|
+0,25 |
|
7,60 |
8,30 |
7,60 |
8,00 |
1833 |
05.Feb / 12:08 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,05 |
|
30,40 |
30,60 |
30,30 |
30,50 |
1233 |
05.Feb / 12:09 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,28 |
|
38,34 |
38,34 |
37,80 |
38,00 |
1905 |
05.Feb / 12:09 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,033 |
|
0,302 |
0,406 |
0,302 |
0,302 |
974 |
05.Feb / 11:58 |
| GEA GROUP AG |
TRADE |
|
+0,65 |
|
62,50 |
63,00 |
62,30 |
62,55 |
3367 |
05.Feb / 12:09 |
| GELSENWASSER AG |
STG |
|
0 |
|
530 |
530 |
530 |
530 |
0 |
05.Feb / 11:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,12 |
|
25,22 |
25,48 |
24,98 |
25,22 |
10075 |
05.Feb / 12:08 |
| GESCO SE NA O.N. |
TRADE |
|
+0,30 |
|
14,70 |
14,85 |
14,55 |
14,85 |
354 |
05.Feb / 12:09 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,20 |
|
19,00 |
19,46 |
18,96 |
18,98 |
9188 |
05.Feb / 12:09 |
| GIGASET AG O.N. |
TRADE |
|
-0,004 |
|
0,0288 |
0,0288 |
0,0228 |
0,0228 |
988 |
05.Feb / 09:31 |
| GRAMMER AG O.N. |
TRADE |
|
+0,05 |
|
7,05 |
7,30 |
7,05 |
7,20 |
1192 |
05.Feb / 12:09 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,12 |
|
14,34 |
14,38 |
14,12 |
14,20 |
5170 |
05.Feb / 12:09 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,07 |
|
4,21 |
4,39 |
4,21 |
4,23 |
74 |
05.Feb / 11:47 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
4,785 |
4,785 |
4,710 |
4,735 |
28151 |
05.Feb / 12:09 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
22,80 |
22,90 |
22,80 |
22,90 |
34 |
05.Feb / 12:09 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-3,20 |
|
249,20 |
251,40 |
242,00 |
246,60 |
12701 |
05.Feb / 12:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,10 |
|
119,70 |
119,70 |
115,80 |
118,10 |
6048 |
05.Feb / 12:09 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,30 |
|
20,00 |
20,00 |
20,00 |
20,00 |
40 |
05.Feb / 09:29 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
-7 |
|
168 |
168 |
164 |
164 |
0 |
05.Feb / 11:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,50 |
|
214,80 |
218,70 |
214,00 |
216,10 |
16311 |
05.Feb / 12:09 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,06 |
|
2,91 |
2,91 |
2,83 |
2,83 |
6352 |
05.Feb / 11:51 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,254 |
|
1,880 |
1,922 |
1,594 |
1,636 |
1224911 |
05.Feb / 12:09 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,30 |
|
84,00 |
84,00 |
83,60 |
83,60 |
8 |
05.Feb / 12:09 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,088 |
|
5,790 |
5,908 |
5,764 |
5,882 |
50037 |
05.Feb / 12:09 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,05 |
|
72,95 |
73,20 |
72,50 |
72,95 |
1859 |
05.Feb / 12:09 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,14 |
|
77,74 |
78,44 |
77,44 |
77,92 |
15718 |
05.Feb / 12:09 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,75 |
|
77,30 |
77,65 |
73,85 |
76,20 |
61388 |
05.Feb / 12:09 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,05 |
|
1,43 |
1,54 |
1,41 |
1,48 |
3247 |
04.Feb / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+6,00 |
|
348,60 |
357,00 |
348,00 |
354,20 |
2629 |
05.Feb / 12:09 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,20 |
|
82,90 |
82,90 |
81,40 |
81,60 |
1385 |
05.Feb / 12:09 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,63 |
|
35,63 |
36,10 |
35,63 |
35,96 |
4669 |
05.Feb / 12:10 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,40 |
|
90,00 |
91,60 |
89,30 |
89,90 |
2444 |
05.Feb / 12:10 |
| INDUS HOLDING AG |
TRADE |
|
+0,15 |
|
31,95 |
32,15 |
31,75 |
32,05 |
2927 |
05.Feb / 12:09 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,50 |
6,50 |
6,50 |
6,65 |
220 |
23.Jan / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,295 |
|
40,500 |
40,990 |
40,330 |
40,550 |
135373 |
05.Feb / 12:09 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,10 |
|
46,40 |
46,40 |
46,30 |
46,40 |
431 |
05.Feb / 12:09 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,14 |
|
9,00 |
9,00 |
8,72 |
8,83 |
1450 |
05.Feb / 11:55 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,06 |
|
1,34 |
1,34 |
1,28 |
1,32 |
4103 |
05.Feb / 11:24 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,034 |
|
0,500 |
0,500 |
0,500 |
0,500 |
2000 |
05.Feb / 10:24 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,03 |
|
2,23 |
2,24 |
2,11 |
2,13 |
708 |
05.Feb / 11:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,15 |
|
25,70 |
26,10 |
25,65 |
25,90 |
8990 |
05.Feb / 11:36 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,30 |
|
20,70 |
20,70 |
20,60 |
20,70 |
182 |
05.Feb / 12:05 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,06 |
|
26,22 |
26,62 |
26,22 |
26,38 |
16110 |
05.Feb / 12:09 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,30 |
|
64,50 |
64,50 |
64,40 |
64,50 |
169 |
05.Feb / 11:24 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
0 |
|
36,50 |
36,70 |
36,44 |
36,56 |
8784 |
05.Feb / 12:09 |
| K+S AG NA O.N. |
TRADE |
|
+0,04 |
|
14,05 |
14,10 |
13,92 |
14,05 |
30069 |
05.Feb / 12:09 |
| KAP AG INH O.N. |
TRADE |
|
-0,03 |
|
1,56 |
1,81 |
1,55 |
1,68 |
489 |
05.Feb / 11:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
05.Feb / 08:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,03 |
|
1,80 |
1,80 |
1,80 |
1,79 |
5000 |
04.Feb / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,20 |
|
59,40 |
59,95 |
59,40 |
59,70 |
1312 |
05.Feb / 12:09 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,48 |
3,48 |
3,48 |
3,48 |
378 |
05.Feb / 11:18 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
11,02 |
11,06 |
11,02 |
11,02 |
67776 |
05.Feb / 12:02 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,12 |
|
12,80 |
12,80 |
12,80 |
12,80 |
317 |
05.Feb / 11:09 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,60 |
|
105,70 |
105,70 |
103,80 |
103,90 |
1024 |
05.Feb / 12:09 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,06 |
|
9,58 |
9,70 |
9,58 |
9,63 |
1813 |
05.Feb / 10:03 |
| KPS AG NA O.N. |
TRADE |
|
-0,014 |
|
0,526 |
0,536 |
0,502 |
0,502 |
8222 |
05.Feb / 11:38 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
137,80 |
138,20 |
137,00 |
137,40 |
734 |
05.Feb / 12:09 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
1100 |
1110 |
1090 |
1100 |
49 |
05.Feb / 11:33 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-10 |
|
1095 |
1135 |
1090 |
1100 |
59 |
05.Feb / 12:09 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
72,70 |
73,20 |
72,40 |
72,70 |
164 |
05.Feb / 12:09 |
| LANXESS AG |
TRADE |
|
-0,25 |
|
19,77 |
20,10 |
19,31 |
19,57 |
19266 |
05.Feb / 12:09 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,95 |
|
61,35 |
61,35 |
60,25 |
60,30 |
2889 |
05.Feb / 12:09 |
| LEIFHEIT AG O.N. |
TRADE |
|
0 |
|
15,60 |
15,60 |
15,25 |
15,40 |
1325 |
05.Feb / 12:09 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,278 |
0,280 |
0,278 |
0,280 |
0 |
05.Feb / 11:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
0 |
|
7,33 |
7,54 |
7,24 |
7,40 |
17082 |
05.Feb / 12:09 |
| LS TELCOM AG |
TRADE |
|
+0,08 |
|
3,78 |
3,78 |
3,78 |
3,76 |
700 |
04.Feb / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,30 |
|
17,80 |
18,10 |
17,40 |
17,40 |
3229 |
05.Feb / 11:54 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,044 |
|
9,030 |
9,138 |
9,012 |
9,054 |
305898 |
05.Feb / 12:09 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
05.Feb / 11:46 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-0,50 |
|
159,50 |
161,00 |
158,00 |
159,00 |
328 |
05.Feb / 10:34 |
| MASTERFLEX O.N. |
TRADE |
|
-0,20 |
|
13,55 |
13,60 |
13,55 |
13,55 |
3 |
05.Feb / 09:30 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,925 |
0,925 |
0,925 |
0,965 |
13 |
04.Feb / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,02 |
|
4,26 |
4,26 |
4,21 |
4,21 |
361 |
05.Feb / 09:30 |
| MBB SE O.N. |
TRADE |
|
+2,00 |
|
210,50 |
213,00 |
210,50 |
213,00 |
64 |
05.Feb / 12:08 |
| MEDICLIN AG |
TRADE |
|
+0,12 |
|
4,02 |
4,02 |
4,02 |
3,88 |
407 |
04.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,24 |
|
15,66 |
15,66 |
15,28 |
15,56 |
6637 |
05.Feb / 12:05 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,56 |
|
60,65 |
60,85 |
59,19 |
59,21 |
73247 |
05.Feb / 12:09 |
| MERCK KGAA O.N. |
TRADE |
|
-0,85 |
|
123,90 |
124,05 |
122,50 |
122,55 |
2760 |
05.Feb / 12:09 |
| META WOLF AG INH O.N. |
STG |
|
+0,06 |
|
3,34 |
3,40 |
3,28 |
3,40 |
0 |
05.Feb / 11:46 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,20 |
|
24,20 |
24,20 |
24,20 |
24,20 |
10 |
05.Feb / 10:27 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,01 |
|
1,405 |
1,475 |
1,380 |
1,380 |
18512 |
05.Feb / 10:19 |
| MLP SE INH. O.N. |
TRADE |
|
+0,03 |
|
7,41 |
7,43 |
7,33 |
7,40 |
3665 |
05.Feb / 12:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,20 |
|
373,10 |
376,00 |
370,50 |
375,80 |
1231 |
05.Feb / 12:08 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,08 |
|
4,88 |
4,88 |
4,88 |
4,88 |
3 |
05.Feb / 11:44 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,20 |
|
528,40 |
528,80 |
523,60 |
527,60 |
7140 |
05.Feb / 12:09 |
| MUTARES KGAA NA O.N. |
TRADE |
|
0 |
|
32,45 |
32,70 |
32,10 |
32,40 |
5403 |
05.Feb / 12:09 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
31,20 |
31,50 |
31,20 |
31,20 |
389 |
05.Feb / 09:30 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,90 |
|
64,55 |
64,55 |
63,50 |
64,20 |
276 |
05.Feb / 11:10 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,85 |
|
73,00 |
73,60 |
72,25 |
73,15 |
6608 |
05.Feb / 12:09 |
| |
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 |
|
3,86 |
4,00 |
3,86 |
4,00 |
4 |
05.Feb / 11:23 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,025 |
|
1,455 |
1,595 |
1,455 |
1,495 |
81 |
05.Feb / 11:59 |
| NORDEX SE O.N. |
TRADE |
|
-0,46 |
|
33,74 |
34,18 |
33,06 |
33,34 |
20453 |
05.Feb / 12:09 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
18,00 |
18,10 |
18,00 |
18,10 |
0 |
05.Feb / 11:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,16 |
|
15,84 |
16,00 |
15,80 |
15,96 |
2385 |
05.Feb / 12:09 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-8 |
|
266 |
267 |
249 |
256 |
3365 |
05.Feb / 12:09 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,05 |
|
6,05 |
6,05 |
5,85 |
5,95 |
141 |
04.Feb / 22:26 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,20 |
21,60 |
21,20 |
21,40 |
0 |
05.Feb / 11:46 |
| PAION AG INH O.N. |
TRADE |
|
+0,085 |
|
0,1005 |
0,1895 |
0,1005 |
0,1895 |
39020 |
05.Feb / 11:52 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
05.Feb / 11:46 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,08 |
|
1,945 |
1,945 |
1,800 |
1,800 |
209 |
05.Feb / 12:07 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,09 |
|
8,23 |
8,23 |
8,13 |
8,15 |
7521 |
05.Feb / 12:09 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,72 |
0,72 |
0,67 |
0,71 |
0 |
05.Feb / 11:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
165,60 |
165,60 |
165,40 |
165,40 |
39 |
05.Feb / 12:09 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,01 |
|
2,47 |
2,47 |
2,47 |
2,47 |
4 |
05.Feb / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,02 |
|
0,640 |
0,650 |
0,640 |
0,650 |
0 |
05.Feb / 11:46 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,80 |
1,80 |
1,80 |
1,80 |
0 |
05.Feb / 11:46 |
| PNE AG NA O.N. |
TRADE |
|
-0,01 |
|
9,49 |
9,51 |
9,33 |
9,41 |
4096 |
05.Feb / 12:08 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,87 |
|
36,54 |
36,59 |
35,64 |
35,65 |
20599 |
05.Feb / 12:09 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,04 |
|
8,62 |
8,64 |
8,56 |
8,60 |
16633 |
05.Feb / 11:53 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,018 |
|
4,822 |
4,872 |
4,774 |
4,800 |
59924 |
05.Feb / 12:09 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,20 |
|
44,60 |
44,70 |
44,60 |
44,70 |
87 |
05.Feb / 09:55 |
| PUMA SE |
TRADE |
|
+0,13 |
|
22,90 |
23,45 |
22,80 |
23,06 |
47440 |
05.Feb / 12:09 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,02 |
|
21,18 |
21,24 |
19,91 |
20,18 |
37806 |
05.Feb / 12:09 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
26,40 |
26,40 |
26,40 |
26,40 |
330 |
05.Feb / 09:53 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
+0,004 |
|
0,844 |
0,844 |
0,800 |
0,822 |
31374 |
05.Feb / 12:09 |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
15,10 |
15,10 |
14,60 |
14,90 |
153 |
05.Feb / 10:18 |
| RATIONAL AG |
TRADE |
|
+69,00 |
|
676,00 |
774,00 |
676,00 |
734,50 |
2177 |
05.Feb / 12:09 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
0,930 |
0,970 |
0,930 |
0,965 |
13098 |
04.Feb / 22:26 |
| RHEINMETALL AG |
TRADE |
|
-108,00 |
|
1658,00 |
1658,50 |
1521,50 |
1562,00 |
62754 |
05.Feb / 12:10 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,40 |
|
13,10 |
13,10 |
13,00 |
13,20 |
1900 |
04.Feb / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,92 |
2,92 |
2,90 |
2,90 |
866 |
05.Feb / 09:29 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,92 |
|
53,64 |
53,64 |
52,10 |
52,82 |
104113 |
05.Feb / 12:10 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,10 |
|
18,34 |
18,50 |
18,10 |
18,28 |
18889 |
05.Feb / 12:09 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,60 |
|
47,38 |
50,50 |
46,84 |
49,08 |
32408 |
05.Feb / 12:09 |
| SAP SE O.N. |
TRADE |
|
+4,00 |
|
168,98 |
173,68 |
166,80 |
172,54 |
159741 |
05.Feb / 12:10 |
| SARTORIUS AG O.N. |
TRADE |
|
-3,40 |
|
187,80 |
189,20 |
186,00 |
189,00 |
297 |
05.Feb / 12:09 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,00 |
|
242,20 |
244,80 |
237,60 |
240,30 |
4211 |
05.Feb / 12:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,30 |
14,50 |
14,30 |
14,50 |
2513 |
05.Feb / 12:09 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,28 |
|
14,18 |
14,18 |
13,94 |
14,04 |
5729 |
05.Feb / 11:50 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,10 |
|
5,20 |
5,20 |
5,20 |
5,20 |
57 |
05.Feb / 09:06 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,55 |
|
75,60 |
76,10 |
74,45 |
74,95 |
1908 |
05.Feb / 12:09 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-4,50 |
|
212,50 |
214,00 |
202,50 |
206,00 |
1018 |
05.Feb / 12:09 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,25 |
|
16,65 |
16,65 |
16,45 |
16,45 |
895 |
05.Feb / 12:07 |
| SFC ENERGY AG |
TRADE |
|
-0,06 |
|
13,34 |
13,46 |
13,16 |
13,26 |
6351 |
05.Feb / 12:10 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,01 |
|
4,515 |
4,600 |
4,415 |
4,460 |
80671 |
05.Feb / 12:09 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,30 |
|
242,35 |
246,60 |
242,35 |
244,90 |
45856 |
05.Feb / 12:10 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,35 |
|
149,85 |
152,10 |
144,60 |
148,15 |
125471 |
05.Feb / 12:10 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-1,36 |
|
43,85 |
43,99 |
41,39 |
41,61 |
88117 |
05.Feb / 12:10 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,50 |
|
48,56 |
50,35 |
48,20 |
49,88 |
2467 |
05.Feb / 12:09 |
| SIMONA AG O.N. |
STG |
|
0 |
|
53,00 |
53,00 |
53,00 |
53,00 |
1 |
05.Feb / 08:44 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,055 |
|
1,675 |
1,675 |
1,675 |
1,675 |
200 |
05.Feb / 10:30 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,18 |
0,18 |
0,18 |
0,18 |
0 |
05.Feb / 11:46 |
| SIXT SE ST O.N. |
TRADE |
|
+0,05 |
|
67,60 |
67,95 |
67,20 |
67,35 |
3287 |
05.Feb / 12:09 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,20 |
|
54,20 |
54,20 |
53,60 |
54,10 |
2021 |
05.Feb / 12:09 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,80 |
|
34,08 |
34,40 |
33,02 |
33,40 |
8652 |
05.Feb / 12:08 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
81,40 |
81,40 |
81,40 |
81,40 |
1 |
05.Feb / 09:30 |
| SOFTING AG O.N. |
TRADE |
|
-0,08 |
|
2,64 |
2,80 |
2,64 |
2,72 |
756 |
05.Feb / 11:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
+0,001 |
|
0,0080 |
0,0080 |
0,0080 |
0,0080 |
11500 |
05.Feb / 08:12 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,90 |
|
19,96 |
20,05 |
19,20 |
19,20 |
3669 |
05.Feb / 12:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,00 |
|
125,00 |
126,60 |
124,60 |
126,60 |
549 |
05.Feb / 12:09 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,80 |
|
22,20 |
22,20 |
20,90 |
21,00 |
820 |
05.Feb / 12:09 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,20 |
|
33,05 |
33,45 |
33,05 |
33,05 |
8814 |
05.Feb / 12:09 |
| STS GROUP AG O.N. |
TRADE |
|
-0,08 |
|
3,00 |
3,00 |
3,00 |
3,00 |
1 |
05.Feb / 09:30 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,075 |
|
9,690 |
9,775 |
9,690 |
9,760 |
3559 |
05.Feb / 12:09 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,70 |
|
46,10 |
47,26 |
45,92 |
46,32 |
8891 |
05.Feb / 12:09 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
12,45 |
12,45 |
12,45 |
12,50 |
80 |
04.Feb / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,22 |
|
73,22 |
73,38 |
72,40 |
72,86 |
3893 |
05.Feb / 12:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,025 |
|
1,600 |
1,600 |
1,505 |
1,505 |
11 |
05.Feb / 09:30 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,27 |
|
14,46 |
14,47 |
14,15 |
14,15 |
2860 |
05.Feb / 12:09 |
| TAKKT AG O.N. |
TRADE |
|
+0,025 |
|
3,680 |
3,695 |
3,585 |
3,660 |
7780 |
05.Feb / 12:09 |
| TALANX AG NA O.N. |
TRADE |
|
-0,90 |
|
111,00 |
111,10 |
108,80 |
109,60 |
1242 |
05.Feb / 12:09 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,122 |
0,150 |
0,122 |
0,150 |
0 |
05.Feb / 11:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,115 |
|
5,585 |
5,740 |
5,550 |
5,670 |
125848 |
05.Feb / 12:10 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,10 |
|
34,50 |
34,50 |
33,10 |
33,10 |
380 |
05.Feb / 11:38 |
| 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 |
|
+0,0035 |
|
0,0245 |
0,0250 |
0,0245 |
0,0180 |
93000 |
04.Feb / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,31 |
|
10,910 |
11,495 |
10,665 |
11,210 |
223256 |
05.Feb / 12:09 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
0 |
|
9,345 |
9,370 |
9,200 |
9,275 |
13141 |
05.Feb / 12:09 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,64 |
|
36,18 |
36,30 |
35,50 |
35,58 |
6391 |
05.Feb / 12:09 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,005 |
|
0,189 |
0,189 |
0,189 |
0,189 |
5000 |
05.Feb / 10:29 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,15 |
|
35,25 |
35,40 |
34,65 |
35,30 |
261 |
05.Feb / 12:09 |
| UNITED LABELS O.N. |
TRADE |
|
-0,02 |
|
1,26 |
1,26 |
1,26 |
1,26 |
1 |
05.Feb / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,44 |
|
27,82 |
27,88 |
27,14 |
27,38 |
6369 |
05.Feb / 11:53 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,00 |
|
79,50 |
81,50 |
79,50 |
80,00 |
345 |
05.Feb / 11:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,50 |
|
25,14 |
25,28 |
24,32 |
24,64 |
13346 |
05.Feb / 12:08 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
18,35 |
18,45 |
18,20 |
18,30 |
3929 |
05.Feb / 11:35 |
| VISCOM SE O.N. |
TRADE |
|
-0,16 |
|
4,54 |
4,88 |
4,38 |
4,60 |
565 |
05.Feb / 12:00 |
| FAMICORD AG |
TRADE |
|
+0,05 |
|
5,15 |
5,35 |
5,15 |
5,30 |
14 |
05.Feb / 11:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-3,00 |
|
105,60 |
106,00 |
102,50 |
102,50 |
4453 |
05.Feb / 12:06 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-3,35 |
|
105,95 |
105,95 |
102,35 |
102,45 |
50346 |
05.Feb / 12:09 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,13 |
|
4,46 |
4,46 |
4,46 |
4,46 |
306 |
05.Feb / 10:15 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,17 |
|
24,71 |
24,88 |
24,47 |
24,54 |
89123 |
05.Feb / 12:09 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,40 |
|
85,50 |
85,60 |
83,70 |
84,20 |
1304 |
05.Feb / 12:09 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,40 |
|
75,45 |
76,90 |
74,85 |
75,10 |
9303 |
05.Feb / 12:09 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
0 |
|
21,75 |
21,95 |
21,65 |
21,80 |
1879 |
05.Feb / 11:54 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,40 |
0 |
05.Feb / 11:46 |
| WASHTEC AG O.N. |
TRADE |
|
-0,70 |
|
47,70 |
47,70 |
46,50 |
46,80 |
1092 |
05.Feb / 12:09 |
| |
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 |
|
+0,35 |
|
15,35 |
15,85 |
15,00 |
15,55 |
10450 |
05.Feb / 11:41 |
| WILD BUNCH AG O.N. |
STG |
|
+1,20 |
|
22,20 |
22,20 |
22,20 |
22,20 |
0 |
05.Feb / 11:46 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,001 |
|
0,401 |
0,426 |
0,401 |
0,426 |
1480 |
05.Feb / 09:20 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,06 |
|
15,44 |
15,64 |
15,40 |
15,60 |
2238 |
05.Feb / 12:09 |
| YOC AG O.N. |
TRADE |
|
+0,08 |
|
6,90 |
7,36 |
6,90 |
7,22 |
338 |
05.Feb / 12:09 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,06 |
|
0,870 |
0,915 |
0,870 |
0,915 |
0 |
05.Feb / 11:46 |
| ZALANDO SE |
TRADE |
|
+0,18 |
|
21,76 |
22,16 |
21,66 |
21,84 |
51512 |
05.Feb / 12:10 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,60 |
|
48,80 |
48,80 |
48,40 |
48,40 |
2 |
05.Feb / 09:30 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
