| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,16 |
|
19,92 |
19,94 |
19,80 |
19,80 |
726 |
12.Aug / 13:41 |
| 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 |
 |
+0,08 |
|
8,12 |
8,30 |
8,12 |
8,30 |
254 |
12.Aug / 13:01 |
| 3U HOLDING AG |
TRADE |
|
+0,016 |
|
0,942 |
0,996 |
0,942 |
0,978 |
15110 |
12.Aug / 13:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,730 |
1,730 |
1,725 |
1,725 |
2310 |
12.Aug / 12:28 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,20 |
|
6,80 |
6,80 |
6,65 |
6,65 |
2730 |
12.Aug / 14:21 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,04 |
|
1,53 |
1,62 |
1,52 |
1,62 |
1975 |
12.Aug / 13:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,20 |
|
60,10 |
61,20 |
59,60 |
60,50 |
1687 |
12.Aug / 13:38 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,20 |
|
161,55 |
162,35 |
158,30 |
160,00 |
34163 |
12.Aug / 14:21 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,30 |
23,30 |
23,20 |
23,30 |
401 |
11.Aug / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
12.Aug / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,84 |
|
42,24 |
43,89 |
42,24 |
43,86 |
84954 |
12.Aug / 14:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,10 |
|
3,14 |
3,14 |
3,14 |
3,14 |
6 |
12.Aug / 08:35 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,60 |
68,00 |
67,60 |
67,60 |
167 |
12.Aug / 12:43 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
11,80 |
11,80 |
11,70 |
11,70 |
297 |
12.Aug / 09:12 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,20 |
|
16,60 |
16,70 |
16,35 |
16,70 |
4064 |
12.Aug / 13:59 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,90 |
|
435,10 |
438,60 |
435,10 |
438,00 |
13471 |
12.Aug / 14:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,30 |
|
159,50 |
161,00 |
157,90 |
159,40 |
1501 |
12.Aug / 13:49 |
| AMADEUS FIRE AG |
TRADE |
|
-0,05 |
|
22,55 |
23,30 |
22,40 |
22,80 |
1124 |
12.Aug / 13:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,20 |
|
92,50 |
93,30 |
90,10 |
93,20 |
1545 |
12.Aug / 14:15 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,05 |
|
14,05 |
14,20 |
14,05 |
14,20 |
3430 |
12.Aug / 14:08 |
| AURUBIS AG |
TRADE |
|
+4,20 |
|
172,60 |
178,00 |
171,70 |
176,70 |
2517 |
12.Aug / 13:49 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,06 |
|
21,44 |
21,48 |
21,08 |
21,44 |
20732 |
12.Aug / 14:19 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,035 |
|
1,985 |
2,000 |
1,915 |
2,000 |
744 |
12.Aug / 14:07 |
| BASF SE NA O.N. |
TRADE |
|
+0,06 |
|
51,39 |
51,52 |
50,83 |
51,46 |
62736 |
12.Aug / 14:20 |
| BASLER AG O.N. |
TRADE |
|
+0,50 |
|
22,95 |
23,80 |
22,95 |
23,55 |
4470 |
12.Aug / 12:40 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,04 |
|
6,60 |
6,76 |
6,60 |
6,70 |
1800 |
12.Aug / 12:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,42 |
|
59,96 |
60,32 |
59,36 |
59,74 |
28015 |
12.Aug / 14:14 |
| BAYER AG NA O.N. |
TRADE |
|
-0,27 |
|
49,02 |
49,14 |
48,50 |
48,92 |
41704 |
12.Aug / 14:20 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,66 |
|
7,52 |
8,82 |
7,52 |
8,66 |
564 |
12.Aug / 14:17 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,025 |
|
2,635 |
2,725 |
2,635 |
2,650 |
13858 |
12.Aug / 14:21 |
| BECHTLE AG O.N. |
TRADE |
|
-0,18 |
|
36,80 |
37,42 |
34,32 |
35,88 |
53616 |
12.Aug / 14:20 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,60 |
|
79,52 |
80,04 |
78,24 |
79,18 |
6604 |
12.Aug / 14:14 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,01 |
|
3,22 |
3,24 |
3,22 |
3,24 |
1351 |
12.Aug / 11:32 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,12 |
|
8,60 |
8,74 |
8,60 |
8,74 |
3879 |
12.Aug / 14:16 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,04 |
|
3,09 |
3,23 |
3,09 |
3,18 |
3556 |
12.Aug / 13:35 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
47,90 |
48,50 |
47,90 |
48,10 |
575 |
12.Aug / 13:28 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,11 |
|
2,64 |
2,68 |
2,56 |
2,68 |
21161 |
12.Aug / 13:00 |
| BILFINGER SE O.N. |
TRADE |
|
-3,95 |
|
81,05 |
81,50 |
72,55 |
76,75 |
78303 |
12.Aug / 14:21 |
| |
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 |
|
3,165 |
3,165 |
3,135 |
3,145 |
13618 |
12.Aug / 14:18 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
0 |
|
2,78 |
2,88 |
2,76 |
2,80 |
9773 |
12.Aug / 14:22 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,022 |
|
0,820 |
0,874 |
0,806 |
0,848 |
134362 |
12.Aug / 13:41 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,40 |
|
62,84 |
63,16 |
60,86 |
62,06 |
15703 |
12.Aug / 14:10 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
20,50 |
20,80 |
20,50 |
20,60 |
345 |
12.Aug / 14:06 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
12.Aug / 13:46 |
| CANCOM SE O.N. |
TRADE |
|
-1,15 |
|
23,00 |
23,00 |
21,40 |
21,50 |
39608 |
12.Aug / 14:21 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,78 |
|
31,00 |
31,12 |
29,82 |
30,10 |
21836 |
12.Aug / 14:18 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,03 |
|
4,02 |
4,02 |
4,02 |
4,02 |
350 |
12.Aug / 07:38 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
6,88 |
6,92 |
6,84 |
6,84 |
3152 |
12.Aug / 13:44 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,50 |
|
96,50 |
96,80 |
96,30 |
96,80 |
325 |
12.Aug / 14:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0090 |
0,0090 |
0,0090 |
0,0185 |
100 |
11.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,20 |
|
39,08 |
39,51 |
39,08 |
39,38 |
120524 |
12.Aug / 14:16 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,40 |
|
69,00 |
69,18 |
68,48 |
69,10 |
4121 |
12.Aug / 14:19 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,40 |
60,40 |
60,40 |
60,40 |
530 |
12.Aug / 12:05 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,70 |
|
58,40 |
59,55 |
57,75 |
59,00 |
9017 |
12.Aug / 14:21 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,02 |
|
46,05 |
46,35 |
45,80 |
46,18 |
23614 |
12.Aug / 14:19 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,60 |
|
28,20 |
28,20 |
27,20 |
27,80 |
154 |
11.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,01 |
|
37,05 |
37,16 |
37,03 |
37,10 |
1335 |
12.Aug / 14:00 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,28 |
2,28 |
2,20 |
2,20 |
195 |
12.Aug / 13:29 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,012 |
|
0,402 |
0,402 |
0,388 |
0,388 |
5000 |
12.Aug / 13:29 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,35 |
|
40,55 |
40,75 |
40,00 |
40,10 |
1595 |
12.Aug / 14:15 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,105 |
|
33,105 |
33,330 |
32,950 |
33,235 |
277957 |
12.Aug / 14:20 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,10 |
|
273,00 |
274,20 |
270,20 |
270,30 |
2950 |
12.Aug / 14:20 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,14 |
|
18,32 |
18,56 |
18,32 |
18,56 |
444 |
12.Aug / 14:07 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,18 |
|
55,38 |
55,62 |
55,18 |
55,50 |
9328 |
12.Aug / 14:16 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,24 |
|
18,50 |
18,54 |
18,42 |
18,54 |
1794 |
12.Aug / 14:21 |
| DEUTZ AG O.N. |
TRADE |
|
-0,04 |
|
10,77 |
10,84 |
10,63 |
10,69 |
98244 |
12.Aug / 14:20 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,465 |
1,560 |
1,465 |
1,465 |
3468 |
12.Aug / 12:28 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,10 |
|
8,25 |
8,25 |
8,25 |
8,25 |
2 |
12.Aug / 11:20 |
| DMG MORI AG O.N. |
TRADE |
|
-0,20 |
|
47,20 |
47,20 |
47,20 |
47,20 |
22 |
12.Aug / 08:00 |
| HOENLE AG O.N. |
TRADE |
|
-0,18 |
|
7,70 |
7,70 |
7,70 |
7,70 |
112 |
12.Aug / 12:51 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,25 |
|
44,61 |
44,99 |
43,88 |
44,61 |
13121 |
12.Aug / 14:17 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
0 |
|
86,40 |
86,40 |
86,20 |
86,20 |
79 |
12.Aug / 11:28 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,40 |
|
111,60 |
112,00 |
111,00 |
111,40 |
1608 |
12.Aug / 14:18 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,05 |
|
21,15 |
21,35 |
21,10 |
21,15 |
3651 |
12.Aug / 14:18 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,025 |
|
1,385 |
1,385 |
1,385 |
1,385 |
1798 |
12.Aug / 13:42 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,06 |
|
3,532 |
3,600 |
3,530 |
3,598 |
88234 |
12.Aug / 14:14 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,80 |
|
10,90 |
12,40 |
10,80 |
12,20 |
3286 |
12.Aug / 14:16 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,19 |
|
28,58 |
28,65 |
28,20 |
28,32 |
179321 |
12.Aug / 14:22 |
| DUERR AG O.N. |
TRADE |
|
+0,16 |
|
18,08 |
18,24 |
18,02 |
18,20 |
6523 |
12.Aug / 14:16 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,30 |
|
75,30 |
75,60 |
74,85 |
75,15 |
10129 |
12.Aug / 14:21 |
| E.ON SE NA O.N. |
TRADE |
|
-0,535 |
|
18,985 |
19,090 |
18,470 |
18,595 |
302974 |
12.Aug / 14:22 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,11 |
|
14,03 |
14,03 |
13,76 |
13,83 |
14324 |
12.Aug / 14:07 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,20 |
|
7,25 |
7,25 |
7,25 |
7,05 |
14 |
11.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
12.Aug / 13:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+4,60 |
|
151,20 |
156,00 |
151,20 |
155,40 |
1142 |
12.Aug / 14:21 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,02 |
|
5,29 |
5,31 |
5,21 |
5,28 |
5687 |
12.Aug / 13:02 |
| ELUMEO SE |
TRADE |
|
-0,08 |
|
2,14 |
2,16 |
2,14 |
2,16 |
2067 |
12.Aug / 11:40 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,054 |
|
1,025 |
1,050 |
0,982 |
1,050 |
5027 |
12.Aug / 13:31 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
67,60 |
67,80 |
67,60 |
67,60 |
243 |
12.Aug / 14:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,45 |
|
34,70 |
35,20 |
34,55 |
34,90 |
5412 |
12.Aug / 14:20 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,01 |
|
17,93 |
18,04 |
17,86 |
17,96 |
27696 |
12.Aug / 14:17 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,014 |
|
3,728 |
3,748 |
3,678 |
3,718 |
115292 |
12.Aug / 14:19 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,76 |
2,76 |
2,76 |
2,76 |
0 |
12.Aug / 13:46 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,90 |
10,90 |
10,90 |
10,90 |
1 |
12.Aug / 09:11 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,35 |
|
41,40 |
41,65 |
40,95 |
41,15 |
6237 |
12.Aug / 14:03 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
52,00 |
52,00 |
51,50 |
51,50 |
116 |
12.Aug / 09:33 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,08 |
|
33,82 |
33,98 |
33,66 |
33,90 |
3767 |
12.Aug / 14:19 |
| FORIS AG |
TRADE |
|
+0,10 |
|
3,08 |
3,08 |
2,92 |
3,08 |
37 |
12.Aug / 10:08 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
11,25 |
11,35 |
11,25 |
11,35 |
1318 |
12.Aug / 10:32 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,20 |
|
68,70 |
68,80 |
68,25 |
68,75 |
912 |
12.Aug / 13:21 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,55 |
|
66,80 |
67,30 |
66,80 |
67,10 |
1146 |
12.Aug / 13:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,04 |
|
23,76 |
23,80 |
23,60 |
23,68 |
42820 |
12.Aug / 14:21 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,03 |
|
41,51 |
41,85 |
41,23 |
41,63 |
12282 |
12.Aug / 14:21 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,13 |
|
47,01 |
47,27 |
46,64 |
47,00 |
12195 |
12.Aug / 14:21 |
| FRIWO AG O.N. |
TRADE |
|
-0,18 |
|
4,80 |
4,80 |
4,80 |
4,80 |
1 |
12.Aug / 10:20 |
| FUCHS SE NA ST O.N. |
TRADE |
|
0 |
|
35,00 |
35,00 |
34,35 |
34,75 |
2857 |
12.Aug / 13:38 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,12 |
|
40,20 |
40,20 |
39,82 |
39,94 |
8762 |
12.Aug / 14:14 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,047 |
|
0,313 |
0,313 |
0,313 |
0,368 |
1371 |
11.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,25 |
|
65,00 |
65,30 |
64,85 |
65,10 |
2720 |
12.Aug / 13:55 |
| GELSENWASSER AG |
STG |
|
0 |
|
550 |
550 |
550 |
550 |
0 |
12.Aug / 13:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,14 |
|
27,48 |
27,52 |
26,78 |
27,10 |
12865 |
12.Aug / 14:10 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
13,95 |
13,95 |
13,30 |
13,80 |
8721 |
12.Aug / 13:27 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,20 |
|
21,55 |
21,95 |
21,20 |
21,75 |
8220 |
12.Aug / 14:01 |
| GIGASET AG O.N. |
TRADE |
|
+0,0032 |
|
0,0148 |
0,0198 |
0,0148 |
0,0198 |
2076 |
12.Aug / 08:00 |
| GRAMMER AG O.N. |
TRADE |
|
-0,20 |
|
10,50 |
10,50 |
10,40 |
10,40 |
101 |
12.Aug / 10:29 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,08 |
|
11,92 |
11,92 |
11,80 |
11,84 |
16571 |
12.Aug / 14:07 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,08 |
|
5,94 |
5,98 |
5,90 |
5,94 |
13550 |
12.Aug / 12:38 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,01 |
|
4,390 |
4,400 |
4,365 |
4,375 |
33740 |
12.Aug / 14:05 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,70 |
21,60 |
21,60 |
1066 |
12.Aug / 14:06 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,20 |
|
250,20 |
253,80 |
248,00 |
250,00 |
9217 |
12.Aug / 14:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,30 |
|
123,30 |
123,30 |
121,30 |
122,50 |
587 |
12.Aug / 13:30 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,50 |
|
17,80 |
17,95 |
17,00 |
17,95 |
6961 |
12.Aug / 13:34 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+5 |
|
136 |
139 |
136 |
139 |
0 |
12.Aug / 13:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,45 |
|
161,00 |
164,50 |
161,00 |
163,45 |
6930 |
12.Aug / 14:15 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,01 |
|
2,52 |
2,63 |
2,52 |
2,53 |
205 |
12.Aug / 09:19 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,011 |
|
1,464 |
1,464 |
1,431 |
1,444 |
66682 |
12.Aug / 13:36 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
71,20 |
71,40 |
70,90 |
71,30 |
140 |
11.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,001 |
|
3,479 |
3,489 |
3,390 |
3,441 |
29626 |
12.Aug / 14:11 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,85 |
|
72,95 |
72,95 |
71,90 |
72,00 |
398 |
12.Aug / 13:34 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,00 |
|
78,52 |
78,52 |
76,96 |
77,26 |
5637 |
12.Aug / 14:18 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,02 |
|
90,26 |
92,68 |
90,02 |
92,30 |
40191 |
12.Aug / 14:21 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,015 |
|
0,805 |
0,835 |
0,805 |
0,815 |
3008 |
12.Aug / 11:33 |
| HOCHTIEF AG |
TRADE |
|
+7,40 |
|
444,20 |
454,60 |
444,20 |
452,60 |
3794 |
12.Aug / 14:19 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,70 |
|
84,00 |
84,00 |
84,00 |
84,00 |
60 |
12.Aug / 09:35 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,07 |
|
37,81 |
37,90 |
37,69 |
37,90 |
4457 |
12.Aug / 12:59 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,00 |
|
83,65 |
84,60 |
82,15 |
84,15 |
1046 |
12.Aug / 14:15 |
| INDUS HOLDING AG |
TRADE |
|
+0,15 |
|
30,75 |
31,75 |
29,90 |
30,55 |
7638 |
12.Aug / 14:02 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
200 |
11.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,10 |
|
63,60 |
65,05 |
63,51 |
64,79 |
157640 |
12.Aug / 14:21 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,70 |
|
47,15 |
47,20 |
46,15 |
46,15 |
2111 |
12.Aug / 14:02 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,02 |
|
7,60 |
7,62 |
7,60 |
7,62 |
275 |
12.Aug / 13:17 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,04 |
|
1,555 |
1,555 |
1,555 |
1,555 |
4 |
12.Aug / 11:20 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,025 |
|
0,321 |
0,321 |
0,321 |
0,346 |
231 |
11.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,055 |
|
1,705 |
1,705 |
1,600 |
1,590 |
16 |
11.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,32 |
|
32,38 |
32,92 |
32,12 |
32,90 |
5050 |
12.Aug / 13:54 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,20 |
|
24,20 |
24,50 |
24,10 |
24,30 |
1070 |
12.Aug / 13:20 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,96 |
|
39,90 |
42,16 |
38,78 |
40,70 |
41517 |
12.Aug / 14:19 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,60 |
|
56,50 |
56,50 |
56,20 |
56,20 |
91 |
12.Aug / 14:02 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,26 |
|
25,04 |
25,46 |
24,94 |
25,24 |
11856 |
12.Aug / 14:20 |
| K+S AG NA O.N. |
TRADE |
|
+0,52 |
|
14,89 |
15,06 |
14,60 |
15,06 |
105704 |
12.Aug / 14:21 |
| KAP AG INH O.N. |
TRADE |
|
-0,03 |
|
1,765 |
1,815 |
1,765 |
1,815 |
1404 |
12.Aug / 11:09 |
| |
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 |
12.Aug / 13:46 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
2,08 |
2,08 |
2,08 |
2,08 |
24 |
12.Aug / 13:07 |
| KION GROUP AG |
TRADE |
|
+0,78 |
|
41,33 |
42,00 |
40,97 |
41,90 |
9546 |
12.Aug / 13:54 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,02 |
|
3,00 |
3,00 |
3,00 |
3,00 |
202 |
12.Aug / 11:17 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,02 |
|
12,28 |
12,34 |
12,28 |
12,30 |
3550 |
12.Aug / 13:42 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,10 |
|
12,20 |
12,30 |
12,20 |
12,30 |
730 |
12.Aug / 13:27 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,50 |
|
102,10 |
102,20 |
101,70 |
102,20 |
504 |
12.Aug / 13:27 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,20 |
|
9,24 |
9,29 |
9,00 |
9,00 |
1368 |
12.Aug / 09:22 |
| KPS AG NA O.N. |
TRADE |
|
-0,013 |
|
0,1805 |
0,1900 |
0,1550 |
0,1725 |
41215 |
12.Aug / 13:50 |
| KRONES AG O.N. |
TRADE |
|
+0,40 |
|
116,40 |
116,60 |
115,60 |
116,40 |
531 |
12.Aug / 14:18 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-2 |
|
946 |
962 |
942 |
950 |
22 |
12.Aug / 13:02 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-25 |
|
883 |
892 |
861 |
866 |
288 |
12.Aug / 14:18 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,20 |
|
70,80 |
71,40 |
70,30 |
70,60 |
1449 |
12.Aug / 14:02 |
| LANXESS AG |
TRADE |
|
-0,22 |
|
16,23 |
16,28 |
15,81 |
15,98 |
38040 |
12.Aug / 14:16 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,55 |
|
52,25 |
53,05 |
51,85 |
52,65 |
5324 |
12.Aug / 14:13 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,10 |
|
12,95 |
12,95 |
12,85 |
12,85 |
525 |
12.Aug / 13:23 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,166 |
0,170 |
0,142 |
0,170 |
5885 |
12.Aug / 13:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+1,10 |
|
15,80 |
16,90 |
15,70 |
16,90 |
33704 |
12.Aug / 14:16 |
| LS TELCOM AG |
TRADE |
|
+0,06 |
|
3,89 |
3,89 |
3,75 |
3,89 |
2462 |
12.Aug / 09:20 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
23,00 |
23,00 |
23,00 |
23,20 |
1495 |
11.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,024 |
|
8,252 |
8,328 |
8,212 |
8,276 |
278547 |
12.Aug / 14:21 |
| MAINOVA AG O.N. |
STG |
|
+18 |
|
362 |
380 |
362 |
380 |
44 |
12.Aug / 13:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,50 |
|
175,00 |
176,50 |
174,50 |
176,50 |
157 |
12.Aug / 12:20 |
| MASTERFLEX O.N. |
TRADE |
|
-0,25 |
|
14,15 |
14,50 |
14,15 |
14,20 |
276 |
12.Aug / 12:16 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,035 |
|
0,900 |
0,975 |
0,900 |
0,900 |
7 |
12.Aug / 13:13 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,07 |
|
3,53 |
3,53 |
3,53 |
3,53 |
54 |
12.Aug / 11:14 |
| MBB SE O.N. |
TRADE |
|
-3,60 |
|
186,60 |
186,60 |
183,00 |
183,40 |
285 |
12.Aug / 14:11 |
| MEDICLIN AG |
TRADE |
|
+0,22 |
|
4,64 |
4,74 |
4,64 |
4,74 |
3745 |
12.Aug / 13:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,84 |
|
11,26 |
11,96 |
11,04 |
11,96 |
17651 |
12.Aug / 14:20 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,51 |
|
46,805 |
46,955 |
46,150 |
46,325 |
102655 |
12.Aug / 14:19 |
| MERCK KGAA O.N. |
TRADE |
|
-0,90 |
|
140,45 |
140,55 |
138,80 |
139,10 |
2370 |
12.Aug / 14:21 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
5,35 |
5,45 |
5,35 |
5,45 |
0 |
12.Aug / 13:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,80 |
23,80 |
23,20 |
23,60 |
195 |
11.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,035 |
|
1,145 |
1,150 |
1,145 |
1,150 |
523 |
12.Aug / 12:55 |
| MLP SE INH. O.N. |
TRADE |
|
+0,01 |
|
7,79 |
7,79 |
7,71 |
7,75 |
12570 |
12.Aug / 14:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,80 |
|
375,90 |
380,10 |
374,80 |
379,40 |
5937 |
12.Aug / 14:21 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,20 |
|
4,96 |
4,96 |
4,92 |
4,60 |
13 |
11.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,40 |
|
513,20 |
515,20 |
510,00 |
512,60 |
9854 |
12.Aug / 14:20 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,05 |
|
26,95 |
27,25 |
26,95 |
27,10 |
4865 |
12.Aug / 14:21 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,30 |
30,70 |
30,30 |
30,60 |
287 |
12.Aug / 11:52 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,15 |
|
78,45 |
78,45 |
78,00 |
78,00 |
301 |
12.Aug / 14:15 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,55 |
|
59,55 |
59,80 |
58,30 |
59,05 |
7570 |
12.Aug / 14:17 |
| |
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 |
|
+0,06 |
|
3,63 |
3,63 |
3,63 |
3,75 |
26 |
11.Aug / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,026 |
|
1,370 |
1,448 |
1,370 |
1,370 |
512 |
12.Aug / 11:33 |
| NORDEX SE O.N. |
TRADE |
|
+2,02 |
|
38,98 |
41,24 |
38,88 |
40,88 |
84513 |
12.Aug / 14:20 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,30 |
16,30 |
16,00 |
16,30 |
0 |
12.Aug / 13:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
0 |
|
18,90 |
19,16 |
18,90 |
18,98 |
2304 |
12.Aug / 14:21 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+5,00 |
|
245,50 |
255,00 |
242,50 |
252,00 |
1792 |
12.Aug / 14:16 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,08 |
|
4,82 |
4,82 |
4,82 |
4,82 |
625 |
12.Aug / 08:29 |
| OVB HOLDING AG |
STG |
|
+0,50 |
|
19,40 |
20,00 |
19,40 |
20,00 |
0 |
12.Aug / 13:46 |
| PAION AG INH O.N. |
TRADE |
|
-0,006 |
|
0,0600 |
0,0600 |
0,0510 |
0,0590 |
8220 |
12.Aug / 11:56 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,05 |
|
0,150 |
0,150 |
0,085 |
0,100 |
2000 |
12.Aug / 13:46 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,005 |
|
1,675 |
1,675 |
1,675 |
1,675 |
5 |
12.Aug / 09:29 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,17 |
|
7,57 |
7,74 |
7,50 |
7,73 |
17930 |
12.Aug / 13:32 |
| PEARL GOLD AG INH ON |
STG |
|
+0,05 |
|
0,40 |
0,45 |
0,35 |
0,45 |
18 |
12.Aug / 13:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,80 |
|
163,60 |
165,00 |
163,60 |
163,60 |
287 |
12.Aug / 14:20 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,02 |
|
1,96 |
2,02 |
1,96 |
2,02 |
2000 |
12.Aug / 13:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,01 |
|
0,51 |
0,51 |
0,51 |
0,51 |
0 |
12.Aug / 13:46 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
12.Aug / 13:46 |
| PNE AG NA O.N. |
TRADE |
|
-0,34 |
|
7,94 |
7,94 |
7,43 |
7,56 |
165899 |
12.Aug / 14:18 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,36 |
|
28,50 |
28,72 |
28,11 |
28,26 |
41168 |
12.Aug / 14:20 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,01 |
|
8,12 |
8,25 |
8,12 |
8,15 |
602 |
12.Aug / 14:09 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,004 |
|
3,878 |
3,900 |
3,834 |
3,876 |
5021 |
12.Aug / 13:22 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
44,80 |
44,80 |
44,80 |
44,80 |
50 |
12.Aug / 08:07 |
| PUMA SE |
TRADE |
|
-0,03 |
|
26,68 |
27,00 |
26,45 |
26,77 |
32070 |
12.Aug / 14:19 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,30 |
|
32,00 |
32,48 |
31,82 |
32,18 |
4172 |
12.Aug / 14:20 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
23,60 |
23,60 |
23,60 |
23,60 |
250 |
12.Aug / 12:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
14,00 |
14,00 |
13,40 |
13,60 |
228 |
11.Aug / 22:25 |
| RATIONAL AG |
TRADE |
|
-6,50 |
|
645,50 |
651,50 |
635,50 |
640,50 |
746 |
12.Aug / 14:11 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,11 |
1,11 |
1,11 |
1,11 |
5 |
12.Aug / 12:52 |
| RHEINMETALL AG |
TRADE |
|
+43,20 |
|
1144,60 |
1187,00 |
1140,40 |
1185,20 |
29752 |
12.Aug / 14:22 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,60 |
14,60 |
14,60 |
14,60 |
1 |
12.Aug / 08:00 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
2,70 |
2,70 |
2,68 |
2,68 |
1526 |
12.Aug / 09:29 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,48 |
|
57,54 |
58,24 |
57,36 |
57,98 |
84389 |
12.Aug / 14:21 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,35 |
|
20,95 |
21,50 |
20,95 |
21,45 |
1474 |
12.Aug / 14:05 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,60 |
|
52,00 |
52,10 |
50,80 |
51,05 |
4888 |
12.Aug / 14:14 |
| SAP SE O.N. |
TRADE |
|
-2,06 |
|
180,90 |
181,00 |
177,62 |
179,38 |
80829 |
12.Aug / 14:21 |
| SARTORIUS AG O.N. |
TRADE |
|
-1,20 |
|
192,00 |
192,00 |
190,80 |
191,40 |
90 |
12.Aug / 12:41 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,80 |
|
237,30 |
239,10 |
235,50 |
235,90 |
1295 |
12.Aug / 14:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,55 |
14,60 |
14,40 |
14,60 |
1557 |
12.Aug / 13:17 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-1,75 |
|
22,60 |
22,85 |
20,50 |
21,00 |
16835 |
12.Aug / 14:21 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
0 |
|
5,28 |
5,28 |
5,24 |
5,24 |
8711 |
12.Aug / 08:27 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,75 |
|
76,70 |
77,60 |
75,60 |
77,40 |
9356 |
12.Aug / 14:20 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-4,60 |
|
192,40 |
194,80 |
186,80 |
189,00 |
1810 |
12.Aug / 13:59 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
14,85 |
15,05 |
14,75 |
14,80 |
539 |
11.Aug / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,10 |
|
20,75 |
21,10 |
20,50 |
20,80 |
6173 |
12.Aug / 14:21 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,05 |
|
4,280 |
4,390 |
4,280 |
4,350 |
17777 |
12.Aug / 14:15 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,40 |
|
279,95 |
282,85 |
279,50 |
281,75 |
19711 |
12.Aug / 14:20 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,88 |
|
159,90 |
165,78 |
159,40 |
163,88 |
193892 |
12.Aug / 14:22 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,03 |
|
39,79 |
39,79 |
39,19 |
39,60 |
53837 |
12.Aug / 14:17 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+4,60 |
|
80,00 |
83,40 |
79,85 |
83,20 |
23467 |
12.Aug / 14:21 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
67,00 |
67,00 |
66,50 |
67,00 |
15 |
12.Aug / 13:46 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,48 |
|
7,02 |
7,64 |
7,02 |
7,64 |
4068 |
12.Aug / 14:07 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
12.Aug / 13:46 |
| SIXT SE ST O.N. |
TRADE |
|
+1,20 |
|
71,10 |
72,45 |
70,70 |
72,10 |
2156 |
12.Aug / 14:07 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,60 |
|
58,80 |
59,90 |
58,80 |
59,80 |
4467 |
12.Aug / 14:13 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,95 |
|
55,55 |
58,45 |
55,55 |
57,75 |
9972 |
12.Aug / 14:15 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
83,00 |
83,00 |
83,00 |
83,00 |
4 |
12.Aug / 09:18 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,01 |
|
2,40 |
2,40 |
2,40 |
2,40 |
100 |
12.Aug / 09:29 |
| |
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 |
|
15,86 |
15,96 |
15,70 |
15,84 |
12692 |
12.Aug / 13:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,30 |
|
94,20 |
96,30 |
94,20 |
95,00 |
312 |
12.Aug / 13:56 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,15 |
|
20,30 |
20,30 |
20,30 |
20,30 |
150 |
12.Aug / 13:50 |
| STROEER SE + CO. KGAA |
TRADE |
|
0 |
|
39,58 |
40,14 |
39,28 |
39,88 |
13068 |
12.Aug / 14:20 |
| STS GROUP AG O.N. |
TRADE |
|
+0,10 |
|
3,22 |
3,42 |
3,22 |
3,42 |
1652 |
12.Aug / 13:11 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,02 |
|
11,34 |
11,36 |
11,22 |
11,30 |
14177 |
12.Aug / 14:18 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+3,35 |
|
80,75 |
83,50 |
80,05 |
83,35 |
17901 |
12.Aug / 14:19 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,15 |
|
7,90 |
8,00 |
7,90 |
8,00 |
120 |
12.Aug / 11:31 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,94 |
|
91,12 |
91,12 |
89,82 |
89,92 |
1524 |
12.Aug / 14:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,01 |
|
1,245 |
1,245 |
1,230 |
1,240 |
12000 |
12.Aug / 13:29 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,05 |
|
13,63 |
13,84 |
13,52 |
13,74 |
14894 |
12.Aug / 14:10 |
| TAKKT AG O.N. |
TRADE |
|
+0,075 |
|
2,685 |
2,925 |
2,680 |
2,810 |
15409 |
12.Aug / 14:08 |
| TALANX AG NA O.N. |
TRADE |
|
-0,10 |
|
114,10 |
114,60 |
114,00 |
114,10 |
3853 |
12.Aug / 14:13 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
12.Aug / 13:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,195 |
|
6,540 |
6,545 |
6,320 |
6,390 |
122078 |
12.Aug / 14:18 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,25 |
|
29,90 |
29,95 |
29,65 |
29,90 |
424 |
12.Aug / 14:04 |
| 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 |
109 |
12.Aug / 09:33 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,44 |
|
11,985 |
12,490 |
11,985 |
12,460 |
110400 |
12.Aug / 14:20 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,145 |
|
7,770 |
8,000 |
7,505 |
7,945 |
47553 |
12.Aug / 14:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,08 |
|
38,14 |
38,18 |
37,66 |
38,04 |
3408 |
12.Aug / 14:13 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,017 |
|
0,112 |
0,130 |
0,098 |
0,098 |
5389 |
12.Aug / 10:59 |
| UNIPER SE NA O.N. |
TRADE |
|
0 |
|
46,50 |
47,40 |
45,25 |
46,75 |
3318 |
12.Aug / 14:17 |
| UNITED LABELS O.N. |
TRADE |
|
-0,026 |
|
0,972 |
0,972 |
0,972 |
0,972 |
30 |
12.Aug / 13:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,20 |
|
23,82 |
24,28 |
23,78 |
24,12 |
8331 |
12.Aug / 14:15 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,40 |
|
61,80 |
61,80 |
58,40 |
60,00 |
291 |
12.Aug / 14:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,40 |
|
30,56 |
31,10 |
30,32 |
30,82 |
9657 |
12.Aug / 14:10 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,15 |
|
15,50 |
15,60 |
15,50 |
15,55 |
8910 |
12.Aug / 13:55 |
| VISCOM SE O.N. |
TRADE |
|
+0,38 |
|
5,10 |
5,46 |
5,10 |
5,40 |
6997 |
12.Aug / 13:39 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
2,85 |
2,85 |
2,71 |
2,71 |
807 |
12.Aug / 14:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,15 |
|
76,80 |
76,80 |
75,30 |
75,55 |
3431 |
12.Aug / 14:14 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,20 |
|
75,22 |
75,86 |
74,06 |
74,40 |
41917 |
12.Aug / 14:17 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,045 |
|
3,965 |
4,340 |
3,965 |
4,095 |
271 |
12.Aug / 12:36 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,24 |
|
20,94 |
21,22 |
20,83 |
21,14 |
267798 |
12.Aug / 14:21 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,25 |
|
58,95 |
59,45 |
58,50 |
59,00 |
3265 |
12.Aug / 14:15 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,20 |
|
93,35 |
96,00 |
93,35 |
96,00 |
1773 |
12.Aug / 14:11 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,15 |
|
20,90 |
21,30 |
20,90 |
21,20 |
1388 |
12.Aug / 14:21 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,00 |
9,00 |
9,00 |
9,00 |
0 |
12.Aug / 13:46 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
39,00 |
39,10 |
38,80 |
38,80 |
577 |
12.Aug / 12:49 |
| |
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 |
|
+0,15 |
|
13,35 |
13,50 |
13,35 |
13,50 |
117 |
12.Aug / 11:07 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18,70 |
18,70 |
18,00 |
18,00 |
0 |
12.Aug / 13:46 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,052 |
|
0,15 |
0,20 |
0,15 |
0,16 |
6375 |
11.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,06 |
|
14,56 |
14,60 |
14,50 |
14,56 |
1057 |
12.Aug / 13:14 |
| YOC AG O.N. |
TRADE |
|
-0,14 |
|
5,42 |
5,42 |
5,42 |
5,42 |
757 |
12.Aug / 14:11 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,016 |
|
0,326 |
0,354 |
0,294 |
0,294 |
0 |
12.Aug / 13:46 |
| ZALANDO SE |
TRADE |
|
+0,46 |
|
24,19 |
24,73 |
23,92 |
24,66 |
171419 |
12.Aug / 14:20 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,30 |
|
43,70 |
43,70 |
43,30 |
43,50 |
237 |
12.Aug / 13:17 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
