| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,35 |
|
22,40 |
22,40 |
21,75 |
22,15 |
2843 |
18.Jun / 13:06 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,002 |
|
0,484 |
0,484 |
0,462 |
0,482 |
1650 |
17.Jun / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,16 |
|
8,12 |
8,12 |
8,12 |
8,12 |
1 |
18.Jun / 10:40 |
| 3U HOLDING AG |
TRADE |
 |
0 |
|
1,075 |
1,090 |
1,075 |
1,090 |
2400 |
18.Jun / 10:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,005 |
|
1,730 |
1,760 |
1,730 |
1,750 |
1312 |
18.Jun / 12:38 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
7,90 |
7,90 |
7,80 |
7,75 |
252 |
17.Jun / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
1,86 |
1,86 |
1,86 |
1,86 |
175 |
18.Jun / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-2,10 |
|
52,10 |
52,50 |
50,30 |
50,80 |
4265 |
18.Jun / 13:41 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,85 |
|
172,30 |
173,35 |
169,70 |
170,45 |
22125 |
18.Jun / 13:41 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,80 |
22,80 |
22,70 |
22,70 |
161 |
18.Jun / 10:13 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
7 |
12.Jun / 00:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,24 |
|
60,00 |
62,68 |
59,84 |
60,70 |
68406 |
18.Jun / 13:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
2,80 |
2,82 |
2,80 |
2,82 |
124 |
18.Jun / 11:36 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,40 |
|
31,80 |
32,10 |
31,70 |
31,70 |
1991 |
18.Jun / 13:29 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,00 |
12,00 |
12,00 |
11,90 |
545 |
16.Jun / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,35 |
|
15,60 |
15,65 |
15,25 |
15,25 |
1857 |
18.Jun / 13:34 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,60 |
|
399,40 |
401,20 |
397,90 |
399,40 |
48389 |
18.Jun / 13:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,80 |
|
188,40 |
188,40 |
185,00 |
186,90 |
628 |
18.Jun / 13:20 |
| AMADEUS FIRE AG |
TRADE |
|
-0,50 |
|
20,10 |
20,65 |
20,10 |
20,15 |
739 |
18.Jun / 13:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,70 |
|
71,60 |
72,20 |
69,10 |
69,90 |
9155 |
18.Jun / 13:35 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,05 |
|
14,65 |
14,90 |
14,50 |
14,65 |
19540 |
18.Jun / 13:33 |
| AURUBIS AG |
TRADE |
|
-7,90 |
|
203,60 |
204,20 |
195,50 |
195,50 |
3997 |
18.Jun / 13:40 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,62 |
|
25,56 |
25,84 |
24,52 |
24,78 |
47392 |
18.Jun / 13:39 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
0 |
|
2,020 |
2,020 |
2,000 |
2,000 |
3700 |
18.Jun / 11:12 |
| BASF SE NA O.N. |
TRADE |
|
-1,105 |
|
49,645 |
49,645 |
48,065 |
48,320 |
86239 |
18.Jun / 13:38 |
| BASLER AG O.N. |
TRADE |
|
+0,45 |
|
27,70 |
28,50 |
26,85 |
28,50 |
5267 |
18.Jun / 13:22 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,06 |
|
7,28 |
7,28 |
7,12 |
7,12 |
1298 |
18.Jun / 13:41 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-2,95 |
|
62,30 |
62,70 |
59,00 |
59,30 |
33845 |
18.Jun / 13:41 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-2,92 |
|
62,22 |
62,88 |
58,90 |
59,10 |
316800 |
18.Jun / 13:41 |
| BAYER AG NA O.N. |
TRADE |
|
-0,19 |
|
37,99 |
38,48 |
37,48 |
37,56 |
86358 |
18.Jun / 13:40 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,25 |
|
11,30 |
11,30 |
11,25 |
11,25 |
287 |
18.Jun / 10:15 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,01 |
|
2,525 |
2,525 |
2,455 |
2,500 |
45677 |
18.Jun / 13:29 |
| BECHTLE AG O.N. |
TRADE |
|
-1,00 |
|
30,92 |
30,94 |
30,10 |
30,36 |
15480 |
18.Jun / 13:40 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,04 |
|
71,86 |
71,86 |
70,72 |
71,40 |
6694 |
18.Jun / 13:20 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,07 |
|
3,32 |
3,47 |
3,32 |
3,34 |
160 |
18.Jun / 12:50 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,02 |
|
9,50 |
9,60 |
9,34 |
9,38 |
2778 |
18.Jun / 11:43 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,07 |
|
2,97 |
3,15 |
2,97 |
3,15 |
3621 |
18.Jun / 12:48 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-1,00 |
|
54,20 |
54,20 |
52,40 |
52,60 |
4979 |
18.Jun / 13:29 |
| BIKE24 HLDG O.N. |
TRADE |
|
0 |
|
2,78 |
2,79 |
2,78 |
2,79 |
2055 |
18.Jun / 12:10 |
| BILFINGER SE O.N. |
TRADE |
|
-1,20 |
|
88,25 |
88,45 |
86,50 |
86,50 |
3599 |
18.Jun / 13:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,04 |
|
3,055 |
3,055 |
3,000 |
3,000 |
52513 |
18.Jun / 13:38 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,07 |
|
2,80 |
2,95 |
2,80 |
2,95 |
5274 |
18.Jun / 13:20 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,01 |
|
0,802 |
0,876 |
0,802 |
0,850 |
66953 |
18.Jun / 13:38 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-1,56 |
|
54,82 |
54,82 |
53,20 |
53,22 |
3646 |
18.Jun / 13:35 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
18,95 |
19,15 |
18,95 |
19,00 |
2258 |
18.Jun / 12:42 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,50 |
19,50 |
19,50 |
19,50 |
0 |
18.Jun / 13:16 |
| CANCOM SE O.N. |
TRADE |
|
-1,75 |
|
25,05 |
25,10 |
24,30 |
24,30 |
6733 |
18.Jun / 13:41 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,40 |
21,40 |
21,40 |
21,40 |
0 |
18.Jun / 13:16 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,42 |
|
25,28 |
25,40 |
24,50 |
24,58 |
7318 |
18.Jun / 13:36 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0,0520 |
0,0520 |
0,0520 |
0,0595 |
4017 |
10.Jun / 00:00 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,075 |
|
3,770 |
3,770 |
3,730 |
3,730 |
12612 |
18.Jun / 13:29 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
8,16 |
8,48 |
8,16 |
8,30 |
651 |
18.Jun / 11:29 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-2,10 |
|
96,90 |
96,90 |
94,50 |
94,50 |
887 |
18.Jun / 13:24 |
| CHERRY SE O.N. |
TRADE |
|
+0,023 |
|
0,3305 |
0,3995 |
0,2995 |
0,3780 |
14287 |
18.Jun / 13:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0075 |
|
0,0155 |
0,0155 |
0,0155 |
0,0155 |
350 |
18.Jun / 09:33 |
| COMMERZBANK AG |
TRADE |
|
+0,36 |
|
37,89 |
38,38 |
37,83 |
38,20 |
221853 |
18.Jun / 13:40 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,42 |
|
72,32 |
72,94 |
71,80 |
71,80 |
2406 |
18.Jun / 13:26 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,80 |
59,90 |
59,80 |
59,90 |
1188 |
18.Jun / 13:35 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,10 |
|
53,65 |
53,75 |
52,30 |
52,35 |
12316 |
18.Jun / 13:34 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,50 |
|
41,97 |
42,19 |
41,32 |
41,32 |
39872 |
18.Jun / 13:41 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
30,00 |
30,00 |
30,00 |
30,00 |
83 |
18.Jun / 09:34 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,55 |
|
37,88 |
38,05 |
37,19 |
37,25 |
4840 |
18.Jun / 13:15 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,02 |
|
2,60 |
2,60 |
2,52 |
2,54 |
1049 |
18.Jun / 10:17 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,05 |
|
0,31 |
0,31 |
0,31 |
0,31 |
900 |
18.Jun / 09:03 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,55 |
|
47,80 |
47,80 |
47,05 |
47,50 |
502 |
18.Jun / 12:46 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,21 |
|
30,800 |
31,095 |
30,605 |
30,710 |
199330 |
18.Jun / 13:41 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-4,50 |
|
245,80 |
246,10 |
241,20 |
241,30 |
2730 |
18.Jun / 13:39 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,12 |
|
20,10 |
20,10 |
19,82 |
19,84 |
4597 |
18.Jun / 13:01 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,60 |
|
52,50 |
52,68 |
51,36 |
51,88 |
32686 |
18.Jun / 13:39 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
18,08 |
18,08 |
17,82 |
18,04 |
12616 |
18.Jun / 13:33 |
| DEUTZ AG O.N. |
TRADE |
|
-0,09 |
|
9,875 |
9,995 |
9,750 |
9,805 |
141005 |
18.Jun / 13:31 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,505 |
1,580 |
1,505 |
1,505 |
2713 |
18.Jun / 13:12 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
100 |
12.Jun / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
46,90 |
47,00 |
46,80 |
46,90 |
1559 |
18.Jun / 13:15 |
| HOENLE AG O.N. |
TRADE |
|
0 |
|
9,18 |
9,20 |
9,18 |
9,20 |
390 |
18.Jun / 12:32 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,22 |
|
48,61 |
49,00 |
47,56 |
47,56 |
12715 |
18.Jun / 13:40 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
67,00 |
69,40 |
67,00 |
68,00 |
488 |
18.Jun / 11:43 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,40 |
|
83,60 |
84,60 |
82,40 |
82,40 |
1280 |
18.Jun / 13:30 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,30 |
|
23,35 |
23,40 |
23,05 |
23,05 |
2042 |
18.Jun / 13:12 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,015 |
|
1,495 |
1,545 |
1,455 |
1,490 |
6942 |
17.Jun / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,088 |
|
3,598 |
3,598 |
3,476 |
3,484 |
94876 |
18.Jun / 13:33 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,30 |
12,30 |
12,20 |
15 |
17.Jun / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,08 |
|
27,02 |
27,13 |
26,85 |
26,97 |
316225 |
18.Jun / 13:41 |
| DUERR AG O.N. |
TRADE |
|
-0,38 |
|
19,62 |
19,68 |
19,06 |
19,06 |
3065 |
18.Jun / 13:23 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,20 |
|
61,45 |
61,85 |
61,05 |
61,35 |
8378 |
18.Jun / 13:29 |
| E.ON SE NA O.N. |
TRADE |
|
-0,18 |
|
18,305 |
18,385 |
17,960 |
18,045 |
111686 |
18.Jun / 13:40 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,06 |
|
15,13 |
15,40 |
15,11 |
15,16 |
6237 |
18.Jun / 13:37 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
7,35 |
7,35 |
7,35 |
7,35 |
4 |
18.Jun / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,10 |
|
13,80 |
13,90 |
13,80 |
13,90 |
0 |
18.Jun / 13:16 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+4,80 |
|
172,60 |
177,60 |
172,00 |
176,40 |
1685 |
18.Jun / 13:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,19 |
|
5,48 |
5,48 |
5,22 |
5,23 |
6240 |
18.Jun / 13:40 |
| ELUMEO SE |
TRADE |
|
-0,01 |
|
1,70 |
1,70 |
1,70 |
1,70 |
625 |
18.Jun / 10:40 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,02 |
|
1,395 |
1,395 |
1,355 |
1,355 |
9727 |
18.Jun / 13:24 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
69,00 |
69,40 |
69,00 |
69,40 |
45 |
18.Jun / 13:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,10 |
|
39,90 |
41,00 |
39,20 |
39,60 |
3061 |
18.Jun / 12:28 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,38 |
|
15,78 |
15,78 |
15,23 |
15,31 |
47634 |
18.Jun / 13:40 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,092 |
|
4,676 |
4,800 |
4,602 |
4,614 |
77520 |
18.Jun / 13:34 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,08 |
3,08 |
3,08 |
3,08 |
0 |
18.Jun / 13:16 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,80 |
11,10 |
10,80 |
11,10 |
251 |
17.Jun / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,90 |
|
43,95 |
43,95 |
42,75 |
42,85 |
9678 |
18.Jun / 13:18 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
54,00 |
54,50 |
52,50 |
54,50 |
813 |
17.Jun / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,08 |
|
37,50 |
37,80 |
36,82 |
37,42 |
3216 |
18.Jun / 13:20 |
| FORIS AG |
TRADE |
|
+0,10 |
|
3,22 |
3,22 |
3,22 |
3,12 |
1 |
17.Jun / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
13,80 |
13,80 |
13,60 |
13,60 |
408 |
18.Jun / 09:22 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,30 |
|
68,35 |
69,00 |
67,75 |
68,50 |
4227 |
18.Jun / 13:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,30 |
|
72,05 |
73,70 |
72,05 |
73,25 |
2785 |
18.Jun / 13:34 |
| FREENET AG NA O.N. |
TRADE |
|
-0,06 |
|
25,26 |
25,44 |
25,12 |
25,16 |
31854 |
18.Jun / 13:39 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,20 |
|
41,16 |
41,22 |
40,62 |
40,80 |
19144 |
18.Jun / 13:38 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,02 |
|
39,05 |
39,28 |
38,79 |
38,87 |
12546 |
18.Jun / 13:40 |
| FRIWO AG O.N. |
TRADE |
|
+0,16 |
|
4,72 |
5,10 |
4,72 |
5,10 |
2 |
18.Jun / 08:01 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,30 |
|
32,30 |
32,30 |
31,85 |
32,05 |
1319 |
18.Jun / 13:27 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,52 |
|
39,22 |
39,22 |
38,72 |
38,74 |
3316 |
18.Jun / 13:34 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,007 |
|
0,331 |
0,331 |
0,331 |
0,331 |
170 |
18.Jun / 09:32 |
| GEA GROUP AG |
TRADE |
|
-0,45 |
|
59,80 |
60,20 |
59,15 |
59,30 |
4439 |
18.Jun / 13:37 |
| GELSENWASSER AG |
STG |
|
-25 |
|
545 |
545 |
545 |
545 |
0 |
18.Jun / 13:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,26 |
|
25,48 |
25,72 |
24,96 |
25,20 |
5169 |
18.Jun / 13:29 |
| GESCO SE NA O.N. |
TRADE |
|
+0,15 |
|
13,35 |
13,85 |
13,35 |
13,75 |
335 |
18.Jun / 11:29 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,55 |
|
23,10 |
23,35 |
22,35 |
22,60 |
7510 |
18.Jun / 13:38 |
| GIGASET AG O.N. |
TRADE |
|
-0,0028 |
|
0,0250 |
0,0250 |
0,0192 |
0,0192 |
416 |
18.Jun / 13:09 |
| GRAMMER AG O.N. |
TRADE |
|
-0,05 |
|
8,30 |
8,55 |
8,05 |
8,60 |
2250 |
17.Jun / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,28 |
|
12,54 |
12,66 |
12,26 |
12,26 |
15437 |
18.Jun / 13:30 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,04 |
|
4,89 |
4,89 |
4,71 |
4,71 |
13 |
18.Jun / 12:06 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,105 |
|
4,565 |
4,565 |
4,450 |
4,450 |
43479 |
18.Jun / 13:36 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,80 |
21,90 |
21,70 |
21,70 |
1642 |
18.Jun / 12:50 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,60 |
|
230,00 |
233,00 |
229,80 |
231,00 |
8264 |
18.Jun / 13:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,80 |
|
113,00 |
113,80 |
110,60 |
111,20 |
4776 |
18.Jun / 13:29 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,15 |
|
17,70 |
18,15 |
17,70 |
18,00 |
985 |
18.Jun / 12:13 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+4 |
|
168 |
168 |
168 |
168 |
0 |
18.Jun / 13:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-5,55 |
|
190,80 |
191,00 |
183,90 |
184,35 |
15834 |
18.Jun / 13:29 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,07 |
|
2,68 |
2,68 |
2,56 |
2,67 |
640 |
18.Jun / 09:05 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,045 |
|
1,559 |
1,559 |
1,491 |
1,499 |
143796 |
18.Jun / 13:41 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
70,80 |
70,80 |
70,80 |
70,80 |
100 |
18.Jun / 07:59 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,066 |
|
4,141 |
4,160 |
4,060 |
4,100 |
87814 |
18.Jun / 13:04 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,60 |
|
65,55 |
66,00 |
65,55 |
65,65 |
793 |
18.Jun / 13:37 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,64 |
|
69,88 |
70,52 |
69,76 |
70,10 |
7244 |
18.Jun / 13:39 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,14 |
|
72,02 |
73,46 |
71,86 |
73,10 |
23946 |
18.Jun / 13:38 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,05 |
|
0,91 |
0,92 |
0,91 |
0,92 |
38 |
18.Jun / 09:45 |
| HOCHTIEF AG |
TRADE |
|
+10,50 |
|
506,00 |
521,00 |
506,00 |
517,00 |
3420 |
18.Jun / 13:35 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,30 |
|
77,10 |
77,40 |
77,10 |
77,10 |
360 |
18.Jun / 13:39 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,06 |
|
38,79 |
38,89 |
38,55 |
38,69 |
1530 |
18.Jun / 12:52 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,05 |
|
79,40 |
80,00 |
78,40 |
79,80 |
1408 |
18.Jun / 13:31 |
| INDUS HOLDING AG |
TRADE |
|
-0,50 |
|
28,15 |
28,25 |
27,55 |
27,65 |
2947 |
18.Jun / 13:29 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,80 |
6,80 |
6,80 |
6,95 |
754 |
12.Jun / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+3,33 |
|
76,98 |
80,75 |
76,98 |
79,68 |
138138 |
18.Jun / 13:41 |
| INIT INNOVATION O.N. |
TRADE |
|
-1,20 |
|
50,60 |
51,00 |
48,60 |
49,20 |
3208 |
18.Jun / 13:33 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,10 |
|
8,20 |
8,20 |
8,18 |
8,20 |
970 |
18.Jun / 10:29 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,03 |
|
1,620 |
1,700 |
1,560 |
1,635 |
37572 |
18.Jun / 13:30 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,017 |
|
0,369 |
0,369 |
0,369 |
0,364 |
100 |
17.Jun / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,01 |
|
1,685 |
1,685 |
1,685 |
1,685 |
250 |
18.Jun / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,12 |
|
27,34 |
27,34 |
26,94 |
27,12 |
5295 |
18.Jun / 13:39 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,55 |
|
20,00 |
20,00 |
19,55 |
19,65 |
2131 |
18.Jun / 12:43 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,18 |
|
44,38 |
45,00 |
44,32 |
44,58 |
5327 |
18.Jun / 13:28 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,20 |
|
55,90 |
55,90 |
54,90 |
55,40 |
570 |
18.Jun / 12:23 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,12 |
|
24,28 |
24,34 |
23,94 |
23,96 |
14018 |
18.Jun / 13:24 |
| K+S AG NA O.N. |
TRADE |
|
-0,34 |
|
13,71 |
13,76 |
13,38 |
13,46 |
17885 |
18.Jun / 13:34 |
| KAP AG INH O.N. |
TRADE |
|
-0,08 |
|
1,955 |
1,955 |
1,795 |
1,795 |
66 |
18.Jun / 10:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,75 |
6,75 |
6,75 |
6,75 |
0 |
18.Jun / 13:16 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,09 |
|
1,92 |
1,92 |
1,91 |
1,91 |
23400 |
18.Jun / 08:21 |
| KION GROUP AG |
TRADE |
|
+0,05 |
|
41,96 |
42,19 |
41,25 |
41,61 |
11146 |
18.Jun / 13:31 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,02 |
|
3,10 |
3,10 |
3,10 |
3,10 |
400 |
18.Jun / 13:20 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
12,40 |
12,40 |
12,40 |
12,40 |
251 |
18.Jun / 10:24 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,30 |
|
11,36 |
11,78 |
11,34 |
11,78 |
1639 |
18.Jun / 13:27 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,10 |
|
104,00 |
105,00 |
103,60 |
103,60 |
337 |
18.Jun / 13:28 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,14 |
|
8,51 |
8,51 |
8,51 |
8,51 |
1275 |
18.Jun / 12:03 |
| KPS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,299 |
0,299 |
0,271 |
0,271 |
4734 |
18.Jun / 12:11 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
114,80 |
115,60 |
113,40 |
114,00 |
2548 |
18.Jun / 13:30 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-4 |
|
892 |
894 |
886 |
886 |
25 |
18.Jun / 09:57 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-14 |
|
872 |
875 |
854 |
854 |
206 |
18.Jun / 13:24 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-1,50 |
|
66,10 |
66,70 |
65,50 |
65,50 |
1648 |
18.Jun / 13:41 |
| LANXESS AG |
TRADE |
|
-0,08 |
|
15,90 |
16,28 |
15,30 |
15,93 |
68224 |
18.Jun / 13:41 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,70 |
|
53,00 |
53,00 |
52,00 |
52,10 |
9985 |
18.Jun / 13:15 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,35 |
|
14,80 |
14,95 |
14,55 |
14,55 |
5419 |
18.Jun / 13:38 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,02 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
18.Jun / 13:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-2,10 |
|
26,00 |
26,40 |
23,70 |
23,80 |
27108 |
18.Jun / 13:41 |
| LS TELCOM AG |
TRADE |
|
+0,10 |
|
3,87 |
3,87 |
3,87 |
3,87 |
463 |
18.Jun / 08:30 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-4,20 |
|
31,40 |
31,40 |
26,00 |
27,00 |
2860 |
18.Jun / 13:36 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,218 |
|
8,898 |
9,098 |
8,898 |
9,040 |
709643 |
18.Jun / 13:40 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
360 |
360 |
360 |
360 |
0 |
18.Jun / 13:16 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
178,00 |
179,00 |
176,00 |
176,00 |
96 |
18.Jun / 12:27 |
| MASTERFLEX O.N. |
TRADE |
|
-0,05 |
|
14,35 |
14,35 |
14,20 |
14,20 |
260 |
18.Jun / 10:57 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,01 |
|
0,890 |
0,915 |
0,875 |
0,915 |
19 |
18.Jun / 10:08 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,02 |
|
3,75 |
3,78 |
3,75 |
3,78 |
260 |
18.Jun / 13:33 |
| MBB SE O.N. |
TRADE |
|
-4,40 |
|
180,20 |
180,20 |
175,80 |
175,80 |
148 |
18.Jun / 11:39 |
| MEDICLIN AG |
TRADE |
|
+0,02 |
|
4,18 |
4,18 |
4,10 |
4,04 |
939 |
17.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,44 |
|
12,84 |
12,92 |
12,24 |
12,24 |
14179 |
18.Jun / 13:33 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-2,58 |
|
47,005 |
47,195 |
44,055 |
44,130 |
363823 |
18.Jun / 13:41 |
| MERCK KGAA O.N. |
TRADE |
|
-0,25 |
|
132,15 |
133,25 |
131,85 |
131,95 |
1990 |
18.Jun / 13:39 |
| META WOLF AG INH O.N. |
STG |
|
+0,06 |
|
2,72 |
2,72 |
2,64 |
2,64 |
0 |
18.Jun / 13:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,00 |
23,00 |
23,00 |
23,40 |
1 |
16.Jun / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,06 |
|
1,170 |
1,200 |
1,170 |
1,200 |
660 |
18.Jun / 10:40 |
| MLP SE INH. O.N. |
TRADE |
|
-0,14 |
|
8,11 |
8,27 |
7,97 |
7,99 |
37676 |
18.Jun / 13:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+10,10 |
|
331,00 |
339,30 |
328,70 |
338,80 |
6566 |
18.Jun / 13:37 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,14 |
|
4,76 |
4,94 |
4,76 |
4,94 |
25 |
18.Jun / 08:01 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,20 |
|
464,00 |
466,90 |
461,80 |
463,80 |
9001 |
18.Jun / 13:41 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,60 |
|
29,15 |
29,20 |
28,35 |
28,35 |
13804 |
18.Jun / 13:38 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,20 |
30,30 |
30,20 |
30,30 |
312 |
18.Jun / 13:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,74 |
|
36,48 |
37,04 |
35,66 |
35,66 |
1064 |
18.Jun / 13:11 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,65 |
|
54,50 |
55,15 |
53,40 |
53,95 |
16614 |
18.Jun / 13:39 |
| |
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 |
|
-0,26 |
|
3,60 |
3,60 |
3,21 |
3,21 |
1052 |
18.Jun / 13:27 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,006 |
|
1,622 |
1,720 |
1,622 |
1,642 |
267 |
18.Jun / 12:24 |
| NORDEX SE O.N. |
TRADE |
|
+1,64 |
|
43,18 |
44,80 |
42,88 |
44,58 |
41621 |
18.Jun / 13:39 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,50 |
16,50 |
16,50 |
16,50 |
0 |
18.Jun / 13:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,28 |
|
17,16 |
17,36 |
17,14 |
17,34 |
12610 |
18.Jun / 13:38 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+0,50 |
|
394,50 |
399,50 |
373,50 |
395,00 |
4301 |
18.Jun / 13:40 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,05 |
|
5,00 |
5,00 |
5,00 |
5,00 |
87 |
18.Jun / 12:44 |
| OVB HOLDING AG |
STG |
|
+0,20 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
18.Jun / 13:16 |
| PAION AG INH O.N. |
TRADE |
|
-0,0055 |
|
0,0705 |
0,0705 |
0,0705 |
0,0705 |
150 |
18.Jun / 09:48 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,20 |
|
4,80 |
4,80 |
4,80 |
4,80 |
10 |
18.Jun / 07:34 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,01 |
|
1,660 |
1,685 |
1,640 |
1,685 |
308 |
18.Jun / 13:14 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,13 |
|
7,79 |
7,83 |
7,65 |
7,67 |
5666 |
18.Jun / 13:33 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,368 |
0,368 |
0,368 |
0,368 |
0 |
18.Jun / 13:16 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,60 |
|
168,40 |
169,40 |
168,40 |
169,40 |
110 |
18.Jun / 13:38 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,08 |
|
2,68 |
2,68 |
2,46 |
2,64 |
140 |
18.Jun / 13:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,036 |
|
0,476 |
0,476 |
0,476 |
0,476 |
0 |
18.Jun / 13:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,68 |
1,68 |
1,68 |
1,68 |
0 |
18.Jun / 13:16 |
| PNE AG NA O.N. |
TRADE |
|
+0,08 |
|
10,44 |
10,56 |
10,40 |
10,56 |
5013 |
18.Jun / 13:34 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,31 |
|
30,58 |
30,67 |
30,06 |
30,12 |
45338 |
18.Jun / 13:40 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,03 |
|
8,37 |
8,58 |
8,37 |
8,55 |
3640 |
18.Jun / 13:08 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,088 |
|
3,800 |
3,800 |
3,642 |
3,656 |
24862 |
18.Jun / 13:29 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,40 |
|
44,60 |
45,50 |
44,60 |
45,10 |
3 |
17.Jun / 22:25 |
| PUMA SE |
TRADE |
|
-0,68 |
|
27,91 |
28,24 |
27,04 |
27,23 |
39655 |
18.Jun / 13:39 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,74 |
|
45,52 |
46,18 |
45,02 |
45,64 |
10583 |
18.Jun / 13:27 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
24,20 |
24,20 |
24,20 |
24,20 |
5 |
18.Jun / 09:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
14,70 |
14,70 |
14,20 |
14,40 |
450 |
18.Jun / 11:58 |
| RATIONAL AG |
TRADE |
|
-4,50 |
|
665,50 |
668,50 |
663,50 |
663,50 |
182 |
18.Jun / 13:02 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,05 |
|
1,14 |
1,15 |
1,11 |
1,18 |
6500 |
17.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+20,20 |
|
1176,00 |
1195,00 |
1160,00 |
1186,00 |
13558 |
18.Jun / 13:41 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
12,60 |
12,60 |
12,50 |
12,50 |
800 |
18.Jun / 12:46 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,02 |
|
2,92 |
2,92 |
2,90 |
2,92 |
9631 |
18.Jun / 11:29 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,28 |
|
54,44 |
55,30 |
53,90 |
54,14 |
45407 |
18.Jun / 13:40 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,56 |
|
19,96 |
19,96 |
19,36 |
19,36 |
1645 |
18.Jun / 13:38 |
| SALZGITTER AG O.N. |
TRADE |
|
-2,75 |
|
56,30 |
56,55 |
53,25 |
53,50 |
8703 |
18.Jun / 13:34 |
| SAP SE O.N. |
TRADE |
|
-2,34 |
|
140,10 |
141,28 |
135,58 |
136,76 |
135729 |
18.Jun / 13:41 |
| SARTORIUS AG O.N. |
TRADE |
|
-8,80 |
|
180,80 |
180,80 |
171,60 |
173,00 |
269 |
18.Jun / 13:05 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-12,70 |
|
228,50 |
228,90 |
213,70 |
215,50 |
6300 |
18.Jun / 13:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,20 |
|
13,80 |
13,90 |
13,80 |
13,80 |
519 |
18.Jun / 13:38 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,32 |
|
16,82 |
16,82 |
16,22 |
16,40 |
1150 |
18.Jun / 12:22 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,22 |
|
7,32 |
7,32 |
7,32 |
7,32 |
1050 |
18.Jun / 13:23 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,60 |
|
76,35 |
76,50 |
74,05 |
75,90 |
11413 |
18.Jun / 13:29 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,20 |
|
186,20 |
186,40 |
182,20 |
183,20 |
450 |
18.Jun / 13:29 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,50 |
|
12,25 |
12,80 |
12,25 |
12,80 |
455 |
17.Jun / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,05 |
|
23,00 |
23,30 |
22,85 |
23,10 |
10496 |
18.Jun / 13:38 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,09 |
|
4,98 |
5,07 |
4,98 |
5,03 |
15445 |
18.Jun / 13:32 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,85 |
|
272,85 |
277,05 |
272,60 |
274,05 |
25694 |
18.Jun / 13:41 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+10,66 |
|
162,00 |
170,80 |
161,82 |
170,16 |
194980 |
18.Jun / 13:41 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,73 |
|
34,48 |
34,89 |
33,74 |
33,88 |
41149 |
18.Jun / 13:32 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,40 |
|
92,75 |
94,40 |
92,65 |
94,40 |
4469 |
18.Jun / 13:30 |
| SIMONA AG O.N. |
STG |
|
0 |
|
60,50 |
60,50 |
60,00 |
60,00 |
0 |
18.Jun / 13:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,42 |
|
7,12 |
7,60 |
7,12 |
7,50 |
22740 |
18.Jun / 13:35 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,23 |
0,23 |
0,23 |
0,23 |
0 |
18.Jun / 13:16 |
| SIXT SE ST O.N. |
TRADE |
|
-3,45 |
|
72,65 |
72,95 |
71,70 |
71,75 |
8883 |
18.Jun / 13:37 |
| SIXT SE VZO O.N. |
TRADE |
|
-3,80 |
|
59,70 |
60,50 |
59,30 |
59,40 |
12139 |
18.Jun / 13:40 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,20 |
|
53,70 |
56,15 |
53,05 |
54,35 |
11259 |
18.Jun / 13:40 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,00 |
|
81,60 |
81,80 |
81,40 |
82,20 |
156 |
17.Jun / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,02 |
|
2,66 |
2,75 |
2,66 |
2,75 |
481 |
18.Jun / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0035 |
0,0035 |
0,0035 |
0,0045 |
10000 |
15.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,24 |
|
16,92 |
16,96 |
16,52 |
16,58 |
4145 |
18.Jun / 13:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,00 |
|
100,20 |
101,80 |
99,70 |
100,00 |
731 |
18.Jun / 13:22 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,26 |
|
18,38 |
18,72 |
18,20 |
18,20 |
5690 |
18.Jun / 13:29 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,62 |
|
35,28 |
35,54 |
34,50 |
34,64 |
12854 |
18.Jun / 13:32 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
3,08 |
3,34 |
3,03 |
3,19 |
419 |
16.Jun / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,16 |
|
10,78 |
10,88 |
10,62 |
10,66 |
9851 |
18.Jun / 13:30 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+3,00 |
|
101,90 |
104,00 |
100,50 |
103,90 |
11728 |
18.Jun / 13:41 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,30 |
|
9,45 |
9,45 |
9,45 |
9,45 |
32 |
18.Jun / 08:00 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,80 |
|
83,40 |
84,90 |
83,38 |
84,20 |
4751 |
18.Jun / 13:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,270 |
1,300 |
1,265 |
1,265 |
4023 |
18.Jun / 11:51 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,13 |
|
13,50 |
13,50 |
13,35 |
13,40 |
9590 |
18.Jun / 13:38 |
| TAKKT AG O.N. |
TRADE |
|
+0,05 |
|
2,340 |
2,445 |
2,340 |
2,400 |
4609 |
18.Jun / 13:37 |
| TALANX AG NA O.N. |
TRADE |
|
-1,80 |
|
106,30 |
107,50 |
104,60 |
104,80 |
3849 |
18.Jun / 13:23 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,056 |
0,056 |
0,056 |
0,056 |
0 |
18.Jun / 13:16 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,225 |
|
5,400 |
5,435 |
5,170 |
5,180 |
123180 |
18.Jun / 13:37 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,10 |
|
31,55 |
31,75 |
30,85 |
31,40 |
499 |
18.Jun / 13:29 |
| 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 |
|
-0,004 |
|
0,0055 |
0,0055 |
0,0055 |
0,0095 |
65 |
17.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,20 |
|
11,045 |
11,210 |
10,840 |
10,850 |
79619 |
18.Jun / 13:41 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,025 |
|
7,900 |
8,040 |
7,900 |
7,925 |
14386 |
18.Jun / 12:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,46 |
|
33,72 |
33,82 |
33,14 |
33,20 |
4717 |
18.Jun / 13:20 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,019 |
|
0,129 |
0,159 |
0,129 |
0,140 |
1230 |
17.Jun / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,35 |
|
46,20 |
46,25 |
45,55 |
45,85 |
1847 |
18.Jun / 13:29 |
| UNITED LABELS O.N. |
TRADE |
|
-0,041 |
|
1,030 |
1,030 |
0,964 |
0,964 |
294 |
18.Jun / 09:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,18 |
|
24,80 |
24,80 |
24,06 |
24,42 |
16550 |
18.Jun / 13:41 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,60 |
|
64,00 |
65,40 |
64,00 |
64,40 |
821 |
18.Jun / 13:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,58 |
|
31,08 |
31,18 |
29,90 |
30,58 |
12681 |
18.Jun / 13:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,05 |
|
15,65 |
15,95 |
15,65 |
15,80 |
1749 |
18.Jun / 13:29 |
| VISCOM SE O.N. |
TRADE |
|
+0,06 |
|
5,94 |
6,04 |
5,88 |
6,02 |
1116 |
18.Jun / 13:29 |
| FAMICORD AG |
TRADE |
|
+0,05 |
|
3,80 |
3,88 |
3,73 |
3,88 |
283 |
18.Jun / 09:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-2,50 |
|
87,85 |
88,15 |
84,90 |
85,05 |
21316 |
18.Jun / 13:41 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-2,58 |
|
86,72 |
87,28 |
84,00 |
84,06 |
128518 |
18.Jun / 13:41 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,10 |
|
3,700 |
3,775 |
3,400 |
3,650 |
8404 |
18.Jun / 12:45 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,22 |
|
20,61 |
20,77 |
20,21 |
20,29 |
151143 |
18.Jun / 13:39 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,65 |
|
65,55 |
66,00 |
64,25 |
64,65 |
2939 |
18.Jun / 12:52 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,60 |
|
96,75 |
97,40 |
95,50 |
97,40 |
2068 |
18.Jun / 13:41 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,02 |
|
19,44 |
19,48 |
19,00 |
19,22 |
2093 |
18.Jun / 12:57 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,95 |
8,95 |
8,95 |
8,95 |
0 |
18.Jun / 13:16 |
| WASHTEC AG O.N. |
TRADE |
|
-0,80 |
|
39,50 |
39,50 |
38,70 |
38,70 |
1596 |
18.Jun / 12:58 |
| |
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 |
|
16,20 |
16,30 |
15,95 |
16,25 |
2023 |
18.Jun / 13:28 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,60 |
17,60 |
17,60 |
17,60 |
0 |
18.Jun / 13:16 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,039 |
|
0,250 |
0,250 |
0,195 |
0,211 |
21800 |
18.Jun / 10:52 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,18 |
|
14,56 |
14,76 |
14,38 |
14,44 |
1133 |
18.Jun / 13:07 |
| YOC AG O.N. |
TRADE |
|
-0,04 |
|
6,44 |
6,52 |
6,44 |
6,44 |
603 |
18.Jun / 11:06 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,044 |
|
0,354 |
0,354 |
0,354 |
0,354 |
0 |
18.Jun / 13:01 |
| ZALANDO SE |
TRADE |
|
+0,01 |
|
24,15 |
24,73 |
23,99 |
24,24 |
93699 |
18.Jun / 13:41 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
45,40 |
45,50 |
44,70 |
45,00 |
3273 |
18.Jun / 13:22 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
