| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,10 |
|
24,10 |
24,35 |
24,10 |
24,35 |
905 |
29.Dez / 09:21 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,025 |
|
0,580 |
0,580 |
0,570 |
0,585 |
3750 |
23.Dez / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
11,70 |
11,70 |
11,50 |
11,50 |
17 |
29.Dez / 08:02 |
| 3U HOLDING AG |
TRADE |
|
-0,02 |
|
1,11 |
1,11 |
1,06 |
1,06 |
1640 |
29.Dez / 09:21 |
| 4SC AG INH. O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,014 |
|
1,568 |
1,570 |
1,568 |
1,570 |
6389 |
29.Dez / 08:00 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,35 |
|
8,15 |
8,15 |
7,60 |
7,60 |
49 |
29.Dez / 08:00 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,03 |
|
1,31 |
1,36 |
1,30 |
1,33 |
3146 |
23.Dez / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,20 |
|
88,00 |
88,70 |
87,50 |
88,70 |
259 |
29.Dez / 08:56 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,10 |
|
165,60 |
166,55 |
165,05 |
166,55 |
4570 |
29.Dez / 09:24 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
21,80 |
22,00 |
21,80 |
21,90 |
689 |
23.Dez / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0115 |
0,0115 |
0,0115 |
0,0125 |
572 |
22.Dez / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,195 |
|
17,000 |
17,250 |
17,000 |
17,170 |
15630 |
29.Dez / 09:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,04 |
|
2,90 |
2,98 |
2,86 |
2,98 |
10022 |
29.Dez / 08:00 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,40 |
|
39,80 |
39,80 |
39,80 |
39,80 |
22 |
29.Dez / 08:01 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
9,65 |
9,90 |
9,65 |
9,65 |
104 |
22.Dez / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,10 |
|
19,95 |
20,20 |
19,95 |
20,20 |
684 |
29.Dez / 09:16 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,40 |
|
391,50 |
392,00 |
390,40 |
390,70 |
15000 |
29.Dez / 09:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,20 |
|
146,40 |
147,60 |
143,80 |
144,00 |
1698 |
29.Dez / 09:23 |
| AMADEUS FIRE AG |
TRADE |
|
-0,20 |
|
41,85 |
41,95 |
41,35 |
41,40 |
901 |
29.Dez / 09:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
112,40 |
113,80 |
112,40 |
112,80 |
135 |
29.Dez / 09:03 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,06 |
|
11,96 |
12,06 |
11,96 |
12,06 |
778 |
29.Dez / 09:03 |
| AURUBIS AG |
TRADE |
|
+0,50 |
|
121,00 |
122,00 |
121,00 |
121,60 |
1005 |
29.Dez / 09:10 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,24 |
|
27,10 |
27,40 |
27,08 |
27,40 |
1016 |
29.Dez / 09:08 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,02 |
|
2,08 |
2,16 |
1,99 |
2,06 |
3174 |
29.Dez / 09:08 |
| BASF SE NA O.N. |
TRADE |
|
+0,62 |
|
43,51 |
44,27 |
43,51 |
44,27 |
69760 |
29.Dez / 09:23 |
| BASLER AG O.N. |
TRADE |
|
-0,36 |
|
14,84 |
14,90 |
14,32 |
14,32 |
2886 |
29.Dez / 09:23 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,14 |
|
8,52 |
8,52 |
8,52 |
8,52 |
10 |
29.Dez / 07:30 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+1,05 |
|
91,00 |
91,55 |
91,00 |
91,50 |
3895 |
29.Dez / 09:17 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,80 |
|
92,48 |
93,08 |
92,24 |
93,04 |
5981 |
29.Dez / 09:21 |
| BAYER AG NA O.N. |
TRADE |
|
-0,065 |
|
35,835 |
36,065 |
35,635 |
35,715 |
44295 |
29.Dez / 09:24 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,15 |
|
18,95 |
18,95 |
18,40 |
18,60 |
674 |
29.Dez / 09:17 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,295 |
|
2,515 |
3,050 |
2,515 |
2,705 |
617593 |
29.Dez / 09:23 |
| BECHTLE AG O.N. |
TRADE |
|
+0,12 |
|
43,12 |
43,58 |
43,12 |
43,32 |
3227 |
29.Dez / 09:22 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,60 |
|
93,00 |
93,40 |
92,68 |
93,40 |
2076 |
29.Dez / 09:22 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,03 |
|
3,61 |
3,64 |
3,61 |
3,64 |
1693 |
29.Dez / 08:04 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,12 |
|
18,20 |
18,24 |
18,02 |
18,02 |
435 |
29.Dez / 08:55 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,01 |
|
2,21 |
2,27 |
2,21 |
2,27 |
348 |
29.Dez / 08:01 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,10 |
|
41,40 |
41,50 |
40,90 |
40,90 |
1259 |
29.Dez / 09:19 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,04 |
|
3,00 |
3,02 |
2,92 |
3,02 |
434 |
29.Dez / 09:05 |
| BILFINGER SE O.N. |
TRADE |
|
-0,90 |
|
108,20 |
108,70 |
107,00 |
107,20 |
1428 |
29.Dez / 09:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,005 |
|
3,230 |
3,275 |
3,220 |
3,245 |
8762 |
29.Dez / 09:08 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,08 |
|
2,62 |
2,63 |
2,50 |
2,50 |
8463 |
29.Dez / 09:14 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,076 |
|
1,714 |
1,770 |
1,712 |
1,712 |
26617 |
29.Dez / 09:20 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,42 |
|
48,74 |
49,25 |
48,73 |
49,25 |
2072 |
29.Dez / 09:21 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,05 |
|
15,90 |
17,50 |
15,75 |
15,75 |
21423 |
29.Dez / 09:21 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
29.Dez / 09:05 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
26,25 |
26,40 |
26,25 |
26,40 |
689 |
29.Dez / 09:21 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
29.Dez / 09:05 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,34 |
|
40,12 |
40,56 |
40,12 |
40,56 |
2238 |
29.Dez / 09:23 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0054 |
|
0,0601 |
0,0601 |
0,0601 |
0,0601 |
215 |
29.Dez / 07:33 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,015 |
|
4,475 |
4,495 |
4,475 |
4,495 |
1047 |
29.Dez / 08:35 |
| CENIT AG O.N. |
TRADE |
|
+0,10 |
|
7,08 |
7,28 |
7,08 |
7,28 |
336 |
29.Dez / 08:00 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,40 |
|
100,20 |
102,40 |
100,20 |
102,40 |
192 |
29.Dez / 09:16 |
| CHERRY SE O.N. |
TRADE |
|
+0,03 |
|
0,560 |
0,588 |
0,526 |
0,588 |
1101 |
29.Dez / 09:18 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0015 |
|
0,0125 |
0,0125 |
0,0115 |
0,0115 |
634 |
29.Dez / 07:33 |
| COMMERZBANK AG |
TRADE |
|
+0,08 |
|
35,51 |
35,89 |
35,51 |
35,65 |
36539 |
29.Dez / 09:23 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,74 |
|
65,86 |
66,56 |
65,86 |
66,56 |
863 |
29.Dez / 09:18 |
| COVESTRO AG O.N. |
TRADE |
|
-0,16 |
|
59,86 |
59,86 |
59,80 |
59,80 |
3763 |
29.Dez / 09:23 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,002 |
0,002 |
0,002 |
0,002 |
0 |
29.Dez / 09:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
78,20 |
78,25 |
77,55 |
77,85 |
1246 |
29.Dez / 09:22 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,20 |
|
36,89 |
37,20 |
36,88 |
37,20 |
12610 |
29.Dez / 09:23 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
28,60 |
29,20 |
28,60 |
28,60 |
30 |
29.Dez / 09:04 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,14 |
|
21,91 |
22,16 |
21,80 |
22,12 |
7625 |
29.Dez / 09:23 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,03 |
|
2,11 |
2,11 |
2,10 |
2,10 |
1633 |
29.Dez / 08:02 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,08 |
|
0,478 |
0,478 |
0,478 |
0,478 |
3500 |
29.Dez / 07:30 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,40 |
|
37,95 |
38,95 |
37,85 |
38,50 |
4272 |
29.Dez / 09:13 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,255 |
|
33,155 |
33,400 |
33,100 |
33,105 |
84413 |
29.Dez / 09:21 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,60 |
|
225,20 |
226,00 |
224,40 |
224,60 |
1822 |
29.Dez / 09:20 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,12 |
|
18,86 |
18,86 |
18,62 |
18,62 |
1063 |
29.Dez / 09:20 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,33 |
|
46,40 |
46,85 |
46,34 |
46,79 |
22222 |
29.Dez / 09:21 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,10 |
|
20,40 |
20,40 |
20,25 |
20,35 |
5663 |
29.Dez / 09:19 |
| DEUTZ AG O.N. |
TRADE |
|
0 |
|
8,355 |
8,420 |
8,355 |
8,365 |
13265 |
29.Dez / 09:21 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,03 |
|
1,000 |
1,000 |
0,915 |
0,930 |
2839 |
29.Dez / 09:05 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,10 |
|
8,20 |
8,20 |
8,20 |
8,10 |
802 |
23.Dez / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
46,90 |
46,90 |
46,80 |
46,80 |
26 |
29.Dez / 08:03 |
| HOENLE AG O.N. |
TRADE |
|
+0,02 |
|
6,82 |
6,96 |
6,82 |
6,96 |
913 |
29.Dez / 08:29 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,31 |
|
45,05 |
45,67 |
45,05 |
45,58 |
9270 |
29.Dez / 09:23 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,20 |
|
57,20 |
57,20 |
56,80 |
57,20 |
113 |
29.Dez / 08:03 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,40 |
|
68,60 |
68,60 |
68,30 |
68,30 |
105 |
29.Dez / 08:38 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
25,05 |
25,15 |
24,95 |
25,15 |
2134 |
29.Dez / 09:23 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,05 |
|
1,755 |
1,755 |
1,755 |
1,755 |
2153 |
29.Dez / 09:04 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,028 |
|
4,100 |
4,152 |
4,100 |
4,146 |
36184 |
29.Dez / 09:17 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,20 |
|
10,60 |
10,60 |
10,60 |
10,60 |
44 |
29.Dez / 08:01 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,03 |
|
27,53 |
27,60 |
27,41 |
27,46 |
61058 |
29.Dez / 09:23 |
| DUERR AG O.N. |
TRADE |
|
-0,25 |
|
22,25 |
22,35 |
22,15 |
22,20 |
6163 |
29.Dez / 09:23 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,15 |
|
56,45 |
56,45 |
56,15 |
56,25 |
1458 |
29.Dez / 09:16 |
| E.ON SE NA O.N. |
TRADE |
|
+0,025 |
|
15,945 |
15,995 |
15,915 |
15,915 |
32406 |
29.Dez / 09:23 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
0 |
|
14,99 |
15,20 |
14,92 |
15,02 |
6163 |
29.Dez / 09:14 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,70 |
|
11,40 |
11,40 |
11,10 |
11,10 |
1826 |
29.Dez / 08:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,10 |
|
18,50 |
18,50 |
18,50 |
18,50 |
0 |
29.Dez / 09:05 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,30 |
|
92,20 |
93,40 |
92,20 |
92,90 |
348 |
29.Dez / 09:23 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,05 |
|
4,265 |
4,265 |
4,265 |
4,265 |
233 |
29.Dez / 08:35 |
| ELUMEO SE |
TRADE |
|
-0,12 |
|
2,14 |
2,14 |
2,14 |
2,14 |
131 |
29.Dez / 08:02 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,03 |
|
1,725 |
1,795 |
1,725 |
1,790 |
1542 |
29.Dez / 09:13 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,20 |
|
67,20 |
68,80 |
66,40 |
68,80 |
303 |
29.Dez / 09:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,10 |
|
34,35 |
34,40 |
33,95 |
34,00 |
6183 |
29.Dez / 09:23 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,07 |
|
13,19 |
13,22 |
13,15 |
13,22 |
30460 |
29.Dez / 09:21 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,03 |
|
5,302 |
5,368 |
5,278 |
5,368 |
121386 |
29.Dez / 09:21 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,02 |
|
3,36 |
3,36 |
3,36 |
3,36 |
0 |
29.Dez / 09:05 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
11,00 |
11,30 |
11,00 |
11,20 |
136 |
23.Dez / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,45 |
|
42,10 |
42,90 |
42,10 |
42,70 |
1787 |
29.Dez / 09:21 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,40 |
|
56,00 |
56,00 |
55,20 |
55,20 |
7 |
29.Dez / 08:05 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
-0,48 |
|
36,08 |
36,28 |
35,60 |
35,60 |
5502 |
29.Dez / 09:22 |
| FORIS AG |
TRADE |
|
0 |
|
3,30 |
3,30 |
3,30 |
3,20 |
458 |
22.Dez / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
10,95 |
10,95 |
10,95 |
10,95 |
200 |
29.Dez / 08:29 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,00 |
|
80,60 |
81,40 |
79,00 |
79,00 |
91 |
29.Dez / 09:23 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,05 |
|
68,85 |
69,10 |
68,75 |
68,95 |
506 |
29.Dez / 09:12 |
| FREENET AG NA O.N. |
TRADE |
|
-0,02 |
|
29,32 |
29,32 |
29,16 |
29,24 |
10783 |
29.Dez / 09:23 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,03 |
|
41,00 |
41,00 |
40,55 |
40,79 |
3911 |
29.Dez / 09:09 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,22 |
|
48,56 |
48,78 |
48,56 |
48,72 |
5711 |
29.Dez / 09:18 |
| FRIWO AG O.N. |
TRADE |
|
+0,15 |
|
4,70 |
5,45 |
4,70 |
5,20 |
1922 |
29.Dez / 09:03 |
| FUCHS SE NA ST O.N. |
TRADE |
|
0 |
|
29,55 |
29,95 |
29,55 |
29,75 |
1487 |
29.Dez / 09:17 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,20 |
|
37,72 |
38,00 |
37,72 |
38,00 |
2102 |
29.Dez / 09:22 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,331 |
0,420 |
0,331 |
0,413 |
5615 |
22.Dez / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,25 |
|
57,10 |
57,30 |
57,05 |
57,10 |
1170 |
29.Dez / 09:17 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
540 |
540 |
540 |
0 |
29.Dez / 09:05 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,10 |
|
27,10 |
27,16 |
26,78 |
26,92 |
14244 |
29.Dez / 09:23 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
14,40 |
14,50 |
14,40 |
14,40 |
666 |
29.Dez / 09:16 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,02 |
|
18,68 |
19,00 |
18,66 |
18,86 |
4213 |
29.Dez / 09:21 |
| GIGASET AG O.N. |
TRADE |
|
+0,002 |
|
0,0150 |
0,0226 |
0,0150 |
0,0226 |
25894 |
29.Dez / 09:15 |
| GRAMMER AG O.N. |
TRADE |
|
+0,05 |
|
5,80 |
5,85 |
5,80 |
5,85 |
766 |
29.Dez / 08:29 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,02 |
|
15,28 |
15,28 |
15,22 |
15,24 |
3799 |
29.Dez / 09:22 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
4,34 |
4,41 |
4,34 |
4,41 |
133 |
29.Dez / 08:29 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
0 |
|
4,440 |
4,450 |
4,405 |
4,410 |
10463 |
29.Dez / 09:08 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,30 |
21,40 |
21,30 |
21,40 |
177 |
29.Dez / 08:00 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,40 |
|
268,00 |
269,80 |
266,80 |
267,00 |
3555 |
29.Dez / 09:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,80 |
|
114,90 |
116,90 |
114,30 |
115,60 |
476 |
29.Dez / 09:22 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
19,15 |
19,45 |
19,15 |
19,30 |
329 |
29.Dez / 08:29 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
132 |
132 |
132 |
132 |
0 |
29.Dez / 09:05 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,10 |
|
221,50 |
224,80 |
221,50 |
222,70 |
3631 |
29.Dez / 09:22 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,07 |
|
2,32 |
2,43 |
2,32 |
2,32 |
1680 |
29.Dez / 09:12 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,015 |
|
2,005 |
2,035 |
2,005 |
2,005 |
19448 |
29.Dez / 09:23 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
81,40 |
81,40 |
81,40 |
81,40 |
13 |
29.Dez / 07:30 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,052 |
|
5,676 |
5,798 |
5,652 |
5,768 |
49100 |
29.Dez / 09:18 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,05 |
|
65,05 |
65,30 |
65,00 |
65,20 |
657 |
29.Dez / 09:23 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,30 |
|
69,74 |
69,84 |
69,52 |
69,84 |
481 |
29.Dez / 09:20 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,85 |
|
72,00 |
72,45 |
70,80 |
71,05 |
18834 |
29.Dez / 09:23 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,03 |
|
1,45 |
1,48 |
1,45 |
1,48 |
146 |
29.Dez / 08:02 |
| HOCHTIEF AG |
TRADE |
|
-4,00 |
|
330,20 |
333,00 |
329,00 |
329,00 |
700 |
29.Dez / 09:23 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,40 |
|
83,00 |
83,80 |
83,00 |
83,80 |
73 |
29.Dez / 08:39 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,02 |
|
36,40 |
36,46 |
36,17 |
36,22 |
3462 |
29.Dez / 09:14 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,20 |
|
124,40 |
125,60 |
124,40 |
125,60 |
254 |
29.Dez / 09:06 |
| INDUS HOLDING AG |
TRADE |
|
-0,10 |
|
27,15 |
27,25 |
27,15 |
27,15 |
834 |
29.Dez / 08:41 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,50 |
6,50 |
6,50 |
6,65 |
904 |
18.Dez / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,26 |
|
36,505 |
36,965 |
36,300 |
36,370 |
56036 |
29.Dez / 09:20 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,50 |
|
47,00 |
47,90 |
46,00 |
46,90 |
291 |
29.Dez / 09:15 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,06 |
|
8,00 |
8,12 |
7,91 |
7,94 |
1623 |
29.Dez / 09:05 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
0 |
|
1,07 |
1,11 |
1,07 |
1,08 |
995 |
29.Dez / 09:13 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,026 |
|
0,411 |
0,450 |
0,411 |
0,425 |
1575 |
23.Dez / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,03 |
|
2,03 |
2,26 |
2,03 |
2,08 |
905 |
29.Dez / 09:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
0 |
|
27,15 |
27,15 |
26,65 |
26,70 |
6970 |
29.Dez / 09:23 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
20,50 |
20,60 |
20,40 |
20,60 |
888 |
29.Dez / 09:23 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,04 |
|
19,16 |
19,38 |
19,16 |
19,26 |
1566 |
29.Dez / 09:23 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,80 |
|
53,60 |
53,60 |
52,50 |
52,50 |
324 |
29.Dez / 09:03 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,16 |
|
35,02 |
35,20 |
34,92 |
35,08 |
3464 |
29.Dez / 09:23 |
| K+S AG NA O.N. |
TRADE |
|
+0,06 |
|
12,20 |
12,37 |
12,16 |
12,30 |
10485 |
29.Dez / 09:22 |
| KAP AG INH O.N. |
TRADE |
|
-0,07 |
|
1,93 |
1,97 |
1,82 |
1,85 |
8954 |
29.Dez / 09:19 |
| |
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 |
23.Dez / 07:53 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,08 |
|
1,88 |
1,89 |
1,80 |
1,84 |
4916 |
23.Dez / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,20 |
|
66,70 |
67,20 |
66,70 |
67,00 |
993 |
29.Dez / 09:04 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,08 |
|
2,98 |
2,98 |
2,98 |
3,08 |
2000 |
23.Dez / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,01 |
|
7,90 |
7,94 |
7,90 |
7,91 |
2781 |
29.Dez / 09:11 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,34 |
|
13,00 |
13,20 |
12,80 |
12,84 |
3722 |
29.Dez / 09:09 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,10 |
|
94,40 |
94,85 |
94,35 |
94,35 |
43 |
29.Dez / 09:07 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,06 |
|
10,54 |
10,64 |
10,52 |
10,64 |
2579 |
29.Dez / 09:00 |
| KPS AG NA O.N. |
TRADE |
|
+0,09 |
|
0,610 |
0,790 |
0,604 |
0,682 |
381359 |
29.Dez / 09:23 |
| KRONES AG O.N. |
TRADE |
|
+0,60 |
|
132,80 |
134,00 |
132,60 |
134,00 |
1066 |
29.Dez / 09:23 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-10 |
|
950 |
965 |
950 |
950 |
29 |
29.Dez / 08:02 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-2 |
|
934 |
938 |
930 |
932 |
21 |
29.Dez / 08:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,20 |
|
66,70 |
67,30 |
66,70 |
67,30 |
3060 |
29.Dez / 09:10 |
| LANXESS AG |
TRADE |
|
+0,29 |
|
17,01 |
17,35 |
17,01 |
17,30 |
5691 |
29.Dez / 09:22 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
60,40 |
60,95 |
60,40 |
60,50 |
1900 |
29.Dez / 09:18 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
14,55 |
14,75 |
14,55 |
14,75 |
993 |
29.Dez / 09:23 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
29.Dez / 09:05 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
0 |
|
5,38 |
5,42 |
5,36 |
5,40 |
6031 |
29.Dez / 09:22 |
| LS TELCOM AG |
TRADE |
|
+0,06 |
|
3,92 |
3,92 |
3,92 |
3,80 |
29 |
23.Dez / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,30 |
|
12,20 |
12,20 |
12,20 |
12,20 |
5 |
29.Dez / 08:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,04 |
|
8,376 |
8,420 |
8,366 |
8,380 |
91636 |
29.Dez / 09:22 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
340 |
340 |
340 |
340 |
0 |
29.Dez / 09:05 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
150,00 |
150,00 |
148,50 |
148,50 |
40 |
29.Dez / 09:16 |
| MASTERFLEX O.N. |
TRADE |
|
+0,20 |
|
13,70 |
13,70 |
13,70 |
13,70 |
1 |
29.Dez / 07:30 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,055 |
|
0,920 |
0,920 |
0,920 |
0,920 |
135 |
29.Dez / 08:02 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,03 |
|
3,97 |
4,04 |
3,97 |
3,97 |
290 |
29.Dez / 08:02 |
| MBB SE O.N. |
TRADE |
|
+0,50 |
|
199,80 |
201,00 |
199,80 |
201,00 |
131 |
29.Dez / 08:38 |
| MEDICLIN AG |
TRADE |
|
+0,04 |
|
3,62 |
3,62 |
3,60 |
3,60 |
1450 |
29.Dez / 08:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,20 |
|
14,18 |
14,40 |
14,12 |
14,28 |
5551 |
29.Dez / 09:10 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,65 |
|
59,00 |
59,88 |
58,91 |
59,88 |
22775 |
29.Dez / 09:23 |
| MERCK KGAA O.N. |
TRADE |
|
+0,90 |
|
120,15 |
121,60 |
120,15 |
121,15 |
1946 |
29.Dez / 09:23 |
| META WOLF AG INH O.N. |
STG |
|
+0,02 |
|
3,22 |
3,28 |
3,22 |
3,24 |
0 |
29.Dez / 09:05 |
| 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 |
|
24,60 |
24,60 |
24,20 |
24,60 |
53 |
22.Dez / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,005 |
|
1,265 |
1,345 |
1,265 |
1,310 |
8062 |
29.Dez / 09:04 |
| MLP SE INH. O.N. |
TRADE |
|
+0,02 |
|
6,89 |
6,90 |
6,83 |
6,90 |
4683 |
29.Dez / 09:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-3,70 |
|
353,20 |
354,70 |
349,80 |
349,80 |
1537 |
29.Dez / 09:18 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,12 |
|
5,15 |
5,15 |
4,88 |
4,88 |
16 |
29.Dez / 08:01 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,60 |
|
564,60 |
566,40 |
562,20 |
563,00 |
3579 |
29.Dez / 09:23 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,15 |
|
29,75 |
29,75 |
29,25 |
29,45 |
2076 |
29.Dez / 09:10 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,30 |
|
30,80 |
30,80 |
30,70 |
30,70 |
1175 |
29.Dez / 07:31 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,30 |
|
75,85 |
77,00 |
75,85 |
76,65 |
214 |
29.Dez / 09:11 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,50 |
|
92,10 |
93,00 |
92,10 |
92,75 |
501 |
29.Dez / 09:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
0 |
|
71,70 |
71,70 |
71,70 |
71,70 |
1 |
24.Nov / 00:00 |
| NFON AG INH O.N. |
TRADE |
|
+0,12 |
|
3,68 |
3,68 |
3,56 |
3,68 |
451 |
29.Dez / 08:02 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,02 |
|
1,535 |
1,635 |
1,525 |
1,615 |
1543 |
29.Dez / 09:23 |
| NORDEX SE O.N. |
TRADE |
|
-0,60 |
|
28,90 |
28,90 |
28,34 |
28,34 |
6706 |
29.Dez / 09:23 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
18,20 |
18,20 |
18,20 |
18,20 |
0 |
29.Dez / 09:05 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,12 |
|
14,64 |
14,64 |
14,42 |
14,42 |
630 |
29.Dez / 09:13 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+2,00 |
|
118,00 |
120,50 |
117,00 |
120,00 |
447 |
29.Dez / 09:23 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,15 |
|
5,95 |
5,95 |
5,95 |
5,95 |
10 |
29.Dez / 07:30 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
19,10 |
19,30 |
19,10 |
19,10 |
0 |
29.Dez / 09:05 |
| PAION AG INH O.N. |
TRADE |
|
-0,0016 |
|
0,0142 |
0,0142 |
0,0142 |
0,0142 |
309 |
29.Dez / 07:33 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
29.Dez / 09:05 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,06 |
|
1,635 |
1,760 |
1,635 |
1,760 |
74 |
29.Dez / 08:03 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,01 |
|
8,02 |
8,09 |
8,02 |
8,09 |
2383 |
29.Dez / 09:22 |
| PEARL GOLD AG INH ON |
STG |
|
+0,10 |
|
0,55 |
0,55 |
0,55 |
0,55 |
0 |
29.Dez / 09:05 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,80 |
|
156,40 |
156,40 |
156,40 |
156,40 |
8 |
29.Dez / 08:20 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,09 |
|
2,64 |
2,94 |
2,64 |
2,88 |
235 |
29.Dez / 08:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,01 |
|
0,50 |
0,50 |
0,50 |
0,50 |
0 |
29.Dez / 09:05 |
| PITTLER MA.FABR. AG |
STG |
|
+0,04 |
|
1,82 |
1,82 |
1,82 |
1,82 |
0 |
29.Dez / 09:05 |
| PNE AG NA O.N. |
TRADE |
|
-0,06 |
|
9,95 |
10,06 |
9,95 |
9,98 |
1804 |
29.Dez / 09:16 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,05 |
|
39,56 |
39,74 |
39,56 |
39,71 |
10303 |
29.Dez / 09:23 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,02 |
|
8,24 |
8,34 |
8,24 |
8,26 |
2040 |
29.Dez / 09:23 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,002 |
|
4,818 |
4,898 |
4,818 |
4,858 |
5402 |
29.Dez / 09:17 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,30 |
44,80 |
44,20 |
44,80 |
2015 |
29.Dez / 09:17 |
| PUMA SE |
TRADE |
|
-0,16 |
|
21,49 |
21,76 |
21,20 |
21,56 |
26083 |
29.Dez / 09:22 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,22 |
|
22,32 |
22,50 |
22,30 |
22,38 |
830 |
29.Dez / 09:21 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
29,20 |
29,20 |
29,20 |
29,20 |
2 |
29.Dez / 08:33 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,012 |
|
0,684 |
0,724 |
0,684 |
0,692 |
14519 |
29.Dez / 09:09 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
14,70 |
15,00 |
14,70 |
15,00 |
541 |
29.Dez / 09:19 |
| RATIONAL AG |
TRADE |
|
0 |
|
657,00 |
661,50 |
656,50 |
658,00 |
76 |
29.Dez / 09:20 |
| READCREST CAPITAL AG O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,045 |
|
0,950 |
0,950 |
0,905 |
0,950 |
900 |
23.Dez / 22:26 |
| RHEINMETALL AG |
TRADE |
|
-49,00 |
|
1525,50 |
1529,50 |
1490,50 |
1491,00 |
18319 |
29.Dez / 09:23 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
13,20 |
13,20 |
13,20 |
13,20 |
9 |
29.Dez / 08:56 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,80 |
2,82 |
2,80 |
2,80 |
878 |
29.Dez / 09:04 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,13 |
|
44,80 |
44,94 |
44,54 |
44,54 |
18041 |
29.Dez / 09:22 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,12 |
|
14,72 |
14,98 |
14,72 |
14,94 |
5033 |
29.Dez / 09:15 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,22 |
|
39,40 |
39,90 |
39,20 |
39,70 |
2917 |
29.Dez / 09:23 |
| SAP SE O.N. |
TRADE |
|
+0,40 |
|
208,00 |
208,85 |
207,15 |
207,75 |
10500 |
29.Dez / 09:23 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,40 |
|
187,60 |
191,80 |
187,60 |
190,80 |
50 |
29.Dez / 09:13 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+0,60 |
|
241,80 |
246,00 |
241,70 |
246,00 |
959 |
29.Dez / 09:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
14,70 |
14,70 |
14,50 |
14,50 |
57 |
29.Dez / 08:00 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,04 |
|
14,94 |
14,98 |
14,82 |
14,92 |
7624 |
29.Dez / 09:23 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,15 |
|
5,10 |
5,10 |
5,10 |
5,10 |
360 |
29.Dez / 09:06 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,15 |
|
86,00 |
86,25 |
85,50 |
85,60 |
1001 |
29.Dez / 09:23 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+0,40 |
|
176,80 |
179,80 |
176,80 |
178,80 |
54 |
29.Dez / 09:17 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,60 |
|
18,70 |
18,85 |
18,30 |
18,85 |
3068 |
29.Dez / 09:23 |
| SFC ENERGY AG |
TRADE |
|
+0,04 |
|
12,08 |
12,26 |
12,08 |
12,26 |
3745 |
29.Dez / 09:22 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,03 |
|
3,050 |
3,140 |
3,020 |
3,135 |
30952 |
29.Dez / 09:20 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,30 |
|
237,15 |
239,00 |
237,15 |
238,00 |
6579 |
29.Dez / 09:23 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,95 |
|
120,30 |
121,15 |
119,10 |
119,35 |
23574 |
29.Dez / 09:23 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,19 |
|
44,79 |
44,79 |
44,51 |
44,74 |
4326 |
29.Dez / 09:21 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,02 |
|
46,30 |
46,74 |
46,00 |
46,60 |
1192 |
29.Dez / 09:21 |
| SIMONA AG O.N. |
STG |
|
0 |
|
48,60 |
48,60 |
48,60 |
48,60 |
0 |
29.Dez / 09:05 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,04 |
|
1,495 |
1,495 |
1,325 |
1,325 |
15005 |
29.Dez / 09:09 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,03 |
|
0,17 |
0,17 |
0,17 |
0,17 |
0 |
29.Dez / 09:05 |
| SIXT SE ST O.N. |
TRADE |
|
+0,25 |
|
69,80 |
70,40 |
69,80 |
70,20 |
1770 |
29.Dez / 09:23 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
52,20 |
52,50 |
52,10 |
52,30 |
1899 |
29.Dez / 09:21 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,22 |
|
32,92 |
33,18 |
32,82 |
32,82 |
3029 |
29.Dez / 09:18 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,40 |
|
76,00 |
76,00 |
76,00 |
76,00 |
40 |
29.Dez / 07:30 |
| SOFTING AG O.N. |
TRADE |
|
-0,12 |
|
2,74 |
2,76 |
2,64 |
2,64 |
1913 |
29.Dez / 09:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0025 |
0,0055 |
0,0025 |
0,0040 |
235243 |
23.Dez / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,02 |
|
19,88 |
20,05 |
19,88 |
19,98 |
630 |
29.Dez / 09:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,20 |
|
119,80 |
119,80 |
119,80 |
119,80 |
10 |
29.Dez / 08:54 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,40 |
|
21,85 |
22,15 |
21,80 |
21,80 |
484 |
29.Dez / 08:36 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,15 |
|
36,70 |
36,75 |
36,35 |
36,60 |
2135 |
29.Dez / 09:18 |
| STS GROUP AG O.N. |
TRADE |
|
-0,06 |
|
3,14 |
3,14 |
3,14 |
3,14 |
1000 |
29.Dez / 09:05 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,10 |
|
9,005 |
9,085 |
8,915 |
9,085 |
36124 |
29.Dez / 09:06 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,56 |
|
38,60 |
39,00 |
38,52 |
38,76 |
4002 |
29.Dez / 09:22 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
10,95 |
10,95 |
10,85 |
10,90 |
225 |
23.Dez / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,38 |
|
69,00 |
69,18 |
68,40 |
68,56 |
11666 |
29.Dez / 09:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,01 |
|
1,505 |
1,530 |
1,505 |
1,505 |
2600 |
29.Dez / 08:33 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,02 |
|
12,83 |
13,00 |
12,83 |
12,96 |
4133 |
29.Dez / 09:19 |
| TAKKT AG O.N. |
TRADE |
|
-0,03 |
|
3,675 |
3,695 |
3,610 |
3,655 |
8805 |
29.Dez / 09:16 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
114,30 |
114,30 |
113,60 |
113,70 |
829 |
29.Dez / 09:22 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,077 |
|
0,234 |
0,234 |
0,234 |
0,234 |
0 |
29.Dez / 09:05 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,055 |
|
5,900 |
5,940 |
5,895 |
5,940 |
35779 |
29.Dez / 09:22 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,30 |
|
33,70 |
33,70 |
33,40 |
33,40 |
162 |
29.Dez / 08:39 |
| 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 |
|
-0,003 |
|
0,0040 |
0,0040 |
0,0040 |
0,0040 |
1428 |
29.Dez / 08:28 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,026 |
|
9,150 |
9,198 |
9,100 |
9,110 |
45176 |
29.Dez / 09:22 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,08 |
|
8,715 |
8,920 |
8,715 |
8,850 |
6518 |
29.Dez / 09:23 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,08 |
|
29,70 |
30,26 |
29,52 |
30,02 |
4216 |
29.Dez / 09:08 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,001 |
|
0,167 |
0,183 |
0,167 |
0,183 |
20919 |
29.Dez / 09:14 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,50 |
|
31,60 |
31,60 |
31,25 |
31,25 |
1000 |
29.Dez / 09:22 |
| UNITED LABELS O.N. |
TRADE |
|
+0,07 |
|
1,42 |
1,42 |
1,29 |
1,42 |
15 |
29.Dez / 08:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,02 |
|
26,74 |
26,90 |
26,72 |
26,86 |
10322 |
29.Dez / 09:18 |
| UZIN UTZ SE O.N. |
TRADE |
|
-2,50 |
|
68,50 |
68,50 |
68,50 |
68,50 |
174 |
29.Dez / 09:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,18 |
|
19,44 |
19,62 |
19,28 |
19,40 |
6386 |
29.Dez / 09:19 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
16,15 |
16,15 |
16,05 |
16,15 |
461 |
29.Dez / 09:23 |
| VISCOM SE O.N. |
TRADE |
|
+0,06 |
|
4,04 |
4,34 |
4,04 |
4,24 |
303 |
29.Dez / 09:21 |
| FAMICORD AG |
TRADE |
|
+0,10 |
|
6,05 |
6,20 |
5,95 |
6,20 |
2278 |
29.Dez / 09:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,40 |
|
104,10 |
104,70 |
104,10 |
104,70 |
797 |
29.Dez / 09:23 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,15 |
|
103,30 |
103,80 |
103,25 |
103,75 |
10644 |
29.Dez / 09:22 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,10 |
|
4,29 |
4,29 |
4,15 |
4,15 |
3053 |
29.Dez / 09:10 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,04 |
|
24,05 |
24,18 |
24,03 |
24,04 |
61659 |
29.Dez / 09:23 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,50 |
|
75,70 |
76,50 |
75,60 |
75,80 |
616 |
29.Dez / 09:12 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,55 |
|
66,35 |
67,20 |
66,25 |
67,10 |
1283 |
29.Dez / 09:15 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,05 |
|
24,45 |
24,45 |
24,25 |
24,25 |
854 |
29.Dez / 09:23 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
0 |
29.Dez / 09:05 |
| WASHTEC AG O.N. |
TRADE |
|
-0,20 |
|
47,40 |
47,40 |
46,60 |
46,60 |
310 |
29.Dez / 09:10 |
| |
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 |
|
11,15 |
11,20 |
11,15 |
11,20 |
35 |
29.Dez / 08:03 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
34,60 |
35,60 |
34,60 |
35,60 |
0 |
29.Dez / 09:05 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,054 |
|
0,445 |
0,514 |
0,445 |
0,506 |
1392 |
23.Dez / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,08 |
|
14,30 |
14,46 |
14,30 |
14,44 |
1921 |
29.Dez / 09:19 |
| YOC AG O.N. |
TRADE |
|
+0,20 |
|
10,10 |
10,40 |
10,10 |
10,40 |
926 |
29.Dez / 09:06 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,075 |
|
0,885 |
0,945 |
0,885 |
0,945 |
0 |
29.Dez / 09:05 |
| ZALANDO SE |
TRADE |
|
+0,16 |
|
25,01 |
25,12 |
24,96 |
25,11 |
9162 |
29.Dez / 09:19 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,40 |
|
51,00 |
51,20 |
50,00 |
50,20 |
1480 |
29.Dez / 09:17 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
