| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,14 |
|
20,10 |
20,90 |
19,96 |
20,00 |
3794 |
07.Aug / 11:29 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0,452 |
0 |
06.Aug / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,10 |
|
8,32 |
8,32 |
8,32 |
8,32 |
5 |
07.Aug / 09:30 |
| 3U HOLDING AG |
TRADE |
|
+0,008 |
|
0,998 |
0,998 |
0,938 |
0,978 |
6470 |
07.Aug / 12:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
-0,005 |
|
1,770 |
1,785 |
1,755 |
1,755 |
8877 |
07.Aug / 12:23 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,05 |
|
7,15 |
7,15 |
7,05 |
7,15 |
310 |
07.Aug / 11:29 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,02 |
|
1,58 |
1,58 |
1,58 |
1,58 |
13 |
07.Aug / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,30 |
|
61,60 |
62,50 |
61,00 |
61,00 |
847 |
07.Aug / 11:53 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,90 |
|
165,05 |
165,35 |
164,00 |
165,35 |
10422 |
07.Aug / 12:32 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,20 |
23,30 |
23,20 |
23,20 |
1500 |
07.Aug / 08:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,09 |
|
39,05 |
40,24 |
38,87 |
40,01 |
38219 |
07.Aug / 12:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
3,26 |
3,26 |
3,26 |
3,26 |
270 |
07.Aug / 09:46 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,80 |
67,80 |
67,60 |
67,80 |
297 |
07.Aug / 12:19 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
11,80 |
0 |
06.Aug / 00:00 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
17,10 |
17,20 |
16,85 |
16,85 |
736 |
07.Aug / 10:23 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,40 |
|
439,00 |
441,30 |
432,00 |
439,10 |
44672 |
07.Aug / 12:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+2,00 |
|
158,60 |
160,40 |
158,30 |
160,40 |
884 |
07.Aug / 12:21 |
| AMADEUS FIRE AG |
TRADE |
|
-0,20 |
|
22,20 |
22,20 |
21,55 |
21,70 |
2672 |
07.Aug / 11:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,50 |
|
87,10 |
89,30 |
87,10 |
89,10 |
2472 |
07.Aug / 12:26 |
| AUMANN AG INH O.N. |
TRADE |
|
0 |
|
13,75 |
13,80 |
13,60 |
13,70 |
4770 |
07.Aug / 11:55 |
| AURUBIS AG |
TRADE |
|
-10,20 |
|
181,00 |
181,50 |
171,20 |
171,20 |
8484 |
07.Aug / 12:30 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,26 |
|
21,12 |
21,60 |
21,10 |
21,50 |
26582 |
07.Aug / 12:31 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,04 |
|
1,925 |
2,000 |
1,925 |
1,925 |
316 |
07.Aug / 11:10 |
| BASF SE NA O.N. |
TRADE |
|
+0,34 |
|
51,25 |
51,80 |
51,11 |
51,43 |
41670 |
07.Aug / 12:31 |
| BASLER AG O.N. |
TRADE |
|
-0,15 |
|
23,90 |
23,95 |
23,55 |
23,90 |
1783 |
07.Aug / 12:32 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,02 |
|
6,34 |
6,56 |
6,34 |
6,48 |
283 |
07.Aug / 11:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,24 |
|
58,98 |
59,10 |
58,36 |
58,88 |
32271 |
07.Aug / 12:32 |
| BAYER AG NA O.N. |
TRADE |
|
+0,17 |
|
49,21 |
49,90 |
49,21 |
49,48 |
75699 |
07.Aug / 12:32 |
| BAYWA AG NA O.N. |
TRADE |
|
+1,00 |
|
8,98 |
8,98 |
8,98 |
8,98 |
140 |
07.Aug / 12:04 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,02 |
|
2,685 |
2,690 |
2,615 |
2,640 |
6316 |
07.Aug / 11:49 |
| BECHTLE AG O.N. |
TRADE |
|
+0,72 |
|
36,98 |
38,06 |
36,94 |
37,84 |
10310 |
07.Aug / 12:05 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,84 |
|
81,78 |
82,00 |
80,40 |
80,94 |
8248 |
07.Aug / 12:30 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,01 |
|
3,21 |
3,24 |
3,21 |
3,22 |
5227 |
07.Aug / 11:29 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,06 |
|
9,30 |
9,34 |
8,72 |
8,74 |
5747 |
07.Aug / 12:27 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,07 |
|
3,22 |
3,22 |
3,12 |
3,12 |
3748 |
07.Aug / 11:29 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,40 |
|
47,60 |
48,20 |
47,60 |
48,00 |
998 |
07.Aug / 12:19 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
2,59 |
2,59 |
2,58 |
2,58 |
612 |
07.Aug / 11:26 |
| BILFINGER SE O.N. |
TRADE |
|
+0,60 |
|
82,00 |
82,45 |
81,30 |
82,30 |
3371 |
07.Aug / 12:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,01 |
|
3,085 |
3,085 |
3,060 |
3,080 |
12906 |
07.Aug / 12:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,02 |
|
2,84 |
2,84 |
2,79 |
2,82 |
3122 |
07.Aug / 10:29 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,006 |
|
0,858 |
0,860 |
0,800 |
0,838 |
53350 |
07.Aug / 12:13 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,18 |
|
64,52 |
66,74 |
64,52 |
64,86 |
20518 |
07.Aug / 12:21 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
20,60 |
20,60 |
20,30 |
20,60 |
2816 |
07.Aug / 12:19 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
07.Aug / 12:16 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
24,50 |
24,80 |
24,50 |
24,70 |
801 |
07.Aug / 11:14 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,40 |
|
29,16 |
30,04 |
29,10 |
29,80 |
8738 |
07.Aug / 12:28 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,005 |
|
4,005 |
4,005 |
3,950 |
3,950 |
203 |
07.Aug / 10:38 |
| CENIT AG O.N. |
TRADE |
|
-0,06 |
|
6,82 |
6,90 |
6,76 |
6,76 |
6161 |
07.Aug / 12:19 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,80 |
|
97,20 |
97,20 |
96,60 |
97,20 |
1338 |
07.Aug / 12:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0205 |
0 |
06.Aug / 00:00 |
| COMMERZBANK AG |
TRADE |
|
+0,96 |
|
38,50 |
39,63 |
38,50 |
39,57 |
143240 |
07.Aug / 12:32 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,10 |
|
68,00 |
68,28 |
67,50 |
67,78 |
8263 |
07.Aug / 12:28 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
60,30 |
60,70 |
60,30 |
60,60 |
1587 |
07.Aug / 12:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,10 |
|
58,20 |
59,50 |
58,05 |
59,25 |
9102 |
07.Aug / 12:29 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-1,83 |
|
47,30 |
47,84 |
44,80 |
46,30 |
167894 |
07.Aug / 12:30 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
28,00 |
28,00 |
28,00 |
28,00 |
263 |
07.Aug / 11:44 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,21 |
|
36,88 |
37,19 |
36,84 |
37,19 |
5078 |
07.Aug / 12:31 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,18 |
2,18 |
2,12 |
2,18 |
3839 |
07.Aug / 12:12 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,376 |
0 |
06.Aug / 00:00 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,05 |
|
40,30 |
41,25 |
40,30 |
40,80 |
564 |
07.Aug / 10:12 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,395 |
|
32,640 |
33,150 |
32,640 |
33,105 |
153733 |
07.Aug / 12:30 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+4,80 |
|
270,00 |
274,60 |
269,30 |
274,60 |
3050 |
07.Aug / 12:23 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,24 |
|
18,28 |
18,54 |
18,26 |
18,26 |
1730 |
07.Aug / 12:07 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,44 |
|
55,12 |
55,50 |
54,70 |
54,80 |
29591 |
07.Aug / 12:30 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,12 |
|
18,30 |
18,30 |
18,24 |
18,30 |
3022 |
07.Aug / 11:27 |
| DEUTZ AG O.N. |
TRADE |
|
+0,42 |
|
10,030 |
10,670 |
9,965 |
10,430 |
661650 |
07.Aug / 12:31 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,045 |
|
1,570 |
1,655 |
1,555 |
1,555 |
36 |
07.Aug / 12:05 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,10 |
0 |
06.Aug / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
47,40 |
0 |
06.Aug / 00:00 |
| HOENLE AG O.N. |
TRADE |
|
-0,06 |
|
7,90 |
7,90 |
7,80 |
7,80 |
464 |
07.Aug / 11:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,15 |
|
43,59 |
43,59 |
43,15 |
43,42 |
8857 |
07.Aug / 12:31 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,60 |
|
83,60 |
84,00 |
83,20 |
83,20 |
138 |
07.Aug / 12:11 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,60 |
|
111,00 |
111,60 |
110,00 |
110,00 |
859 |
07.Aug / 11:29 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
21,45 |
21,55 |
21,45 |
21,55 |
1935 |
07.Aug / 12:02 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,03 |
|
1,325 |
1,325 |
1,265 |
1,265 |
21 |
07.Aug / 10:30 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,06 |
|
3,342 |
3,442 |
3,342 |
3,440 |
57470 |
07.Aug / 12:31 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,30 |
|
11,60 |
11,70 |
11,60 |
11,70 |
120 |
07.Aug / 11:03 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,31 |
|
29,10 |
29,31 |
28,67 |
28,82 |
307723 |
07.Aug / 12:32 |
| DUERR AG O.N. |
TRADE |
|
+0,06 |
|
17,92 |
18,26 |
17,90 |
18,06 |
3575 |
07.Aug / 12:27 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,45 |
|
76,15 |
76,35 |
75,25 |
75,80 |
14131 |
07.Aug / 12:31 |
| E.ON SE NA O.N. |
TRADE |
|
-0,16 |
|
19,025 |
19,030 |
18,775 |
18,810 |
108047 |
07.Aug / 12:32 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,20 |
|
13,64 |
14,06 |
13,64 |
14,02 |
27401 |
07.Aug / 12:29 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
7,10 |
0 |
06.Aug / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,60 |
|
13,40 |
13,60 |
12,90 |
12,90 |
100 |
07.Aug / 12:16 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+2,40 |
|
144,80 |
148,00 |
144,80 |
148,00 |
1160 |
07.Aug / 12:09 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,015 |
|
4,955 |
5,020 |
4,955 |
5,000 |
11332 |
07.Aug / 12:29 |
| ELUMEO SE |
TRADE |
|
+0,03 |
|
1,97 |
1,98 |
1,97 |
1,98 |
3129 |
07.Aug / 11:03 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,009 |
|
1,030 |
1,030 |
0,966 |
0,996 |
5629 |
07.Aug / 11:53 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,40 |
|
68,40 |
68,60 |
68,40 |
68,60 |
355 |
07.Aug / 12:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,20 |
|
34,95 |
35,40 |
34,75 |
34,90 |
2053 |
07.Aug / 11:59 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,02 |
|
17,95 |
18,09 |
17,85 |
18,00 |
24018 |
07.Aug / 12:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,05 |
|
3,452 |
3,560 |
3,452 |
3,516 |
202557 |
07.Aug / 12:32 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,82 |
2,82 |
2,82 |
2,82 |
0 |
07.Aug / 12:16 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
10,80 |
0 |
06.Aug / 00:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,15 |
|
41,95 |
42,25 |
41,85 |
42,25 |
6692 |
07.Aug / 12:28 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+1,00 |
|
52,50 |
52,50 |
52,50 |
52,50 |
1 |
07.Aug / 09:30 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,60 |
|
34,94 |
35,22 |
33,80 |
34,26 |
16946 |
07.Aug / 12:31 |
| FORIS AG |
TRADE |
|
+0,14 |
|
3,14 |
3,14 |
3,14 |
3,14 |
4 |
07.Aug / 09:30 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
11,45 |
11,45 |
11,15 |
11,15 |
104 |
07.Aug / 11:10 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,00 |
|
67,45 |
69,00 |
67,20 |
68,30 |
1033 |
07.Aug / 12:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,25 |
|
66,85 |
66,85 |
65,90 |
66,80 |
2288 |
07.Aug / 12:31 |
| FREENET AG NA O.N. |
TRADE |
|
-0,12 |
|
24,38 |
24,40 |
24,16 |
24,24 |
19991 |
07.Aug / 12:31 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,20 |
|
42,04 |
42,12 |
41,67 |
42,11 |
5023 |
07.Aug / 12:28 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,36 |
|
46,79 |
47,25 |
46,58 |
47,25 |
16644 |
07.Aug / 12:30 |
| FRIWO AG O.N. |
TRADE |
|
+0,32 |
|
4,54 |
5,20 |
4,54 |
5,20 |
4 |
07.Aug / 08:01 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,05 |
|
35,30 |
35,50 |
35,05 |
35,50 |
3756 |
07.Aug / 12:16 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,44 |
|
40,98 |
41,26 |
40,90 |
41,26 |
1530 |
07.Aug / 12:31 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,037 |
|
0,394 |
0,394 |
0,394 |
0,394 |
200 |
07.Aug / 12:02 |
| GEA GROUP AG |
TRADE |
|
-0,45 |
|
64,30 |
64,30 |
63,50 |
63,80 |
604 |
07.Aug / 12:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
550 |
550 |
550 |
550 |
0 |
07.Aug / 12:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,24 |
|
26,56 |
26,96 |
26,56 |
26,72 |
3313 |
07.Aug / 12:31 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
13,80 |
13,90 |
13,60 |
13,70 |
1275 |
07.Aug / 12:00 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,90 |
|
24,55 |
24,70 |
23,00 |
23,55 |
14527 |
07.Aug / 12:32 |
| GIGASET AG O.N. |
TRADE |
|
-0,0068 |
|
0,0200 |
0,0220 |
0,0142 |
0,0142 |
71415 |
07.Aug / 11:09 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
10,30 |
10,40 |
10,30 |
10,40 |
201 |
07.Aug / 07:43 |
| GRENKE AG NA O.N. |
TRADE |
|
0 |
|
11,92 |
11,94 |
11,84 |
11,90 |
8718 |
07.Aug / 12:28 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,02 |
|
6,04 |
6,08 |
6,02 |
6,08 |
415 |
07.Aug / 12:23 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
0 |
|
4,385 |
4,385 |
4,320 |
4,345 |
9309 |
07.Aug / 12:28 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,70 |
21,70 |
21,60 |
21,60 |
304 |
07.Aug / 12:01 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,80 |
|
252,40 |
253,40 |
246,80 |
252,60 |
17820 |
07.Aug / 12:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,70 |
|
123,90 |
127,30 |
123,70 |
124,50 |
1152 |
07.Aug / 11:44 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,15 |
|
17,75 |
17,75 |
17,45 |
17,45 |
881 |
07.Aug / 11:59 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
137 |
137 |
137 |
137 |
0 |
07.Aug / 12:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,20 |
|
163,25 |
164,80 |
160,30 |
161,65 |
13403 |
07.Aug / 12:29 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,03 |
|
2,56 |
2,56 |
2,46 |
2,48 |
1135 |
07.Aug / 12:11 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,034 |
|
1,441 |
1,469 |
1,422 |
1,469 |
408838 |
07.Aug / 12:27 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,70 |
|
71,30 |
71,80 |
71,30 |
71,80 |
104 |
07.Aug / 09:30 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,035 |
|
3,368 |
3,443 |
3,368 |
3,378 |
44762 |
07.Aug / 12:13 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,20 |
|
74,25 |
74,60 |
74,00 |
74,35 |
2573 |
07.Aug / 12:32 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,24 |
|
79,48 |
79,86 |
79,24 |
79,84 |
7319 |
07.Aug / 12:31 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,58 |
|
89,76 |
95,18 |
89,76 |
91,28 |
127794 |
07.Aug / 12:32 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,02 |
|
0,83 |
0,83 |
0,80 |
0,80 |
78 |
07.Aug / 10:30 |
| HOCHTIEF AG |
TRADE |
|
+4,40 |
|
456,80 |
461,60 |
453,40 |
458,20 |
1851 |
07.Aug / 12:30 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,30 |
|
85,20 |
85,20 |
84,40 |
85,10 |
42 |
07.Aug / 10:44 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,03 |
|
37,94 |
37,96 |
37,94 |
37,95 |
6245 |
07.Aug / 12:03 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,60 |
|
85,70 |
87,65 |
85,70 |
87,20 |
965 |
07.Aug / 12:32 |
| INDUS HOLDING AG |
TRADE |
|
+0,15 |
|
31,85 |
32,15 |
31,55 |
31,90 |
6055 |
07.Aug / 12:18 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,80 |
0 |
06.Aug / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,14 |
|
60,80 |
62,58 |
60,70 |
62,05 |
207681 |
07.Aug / 12:32 |
| INIT INNOVATION O.N. |
TRADE |
|
+1,50 |
|
45,95 |
48,00 |
45,95 |
47,70 |
2399 |
07.Aug / 11:38 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
7,44 |
7,62 |
7,44 |
7,48 |
10601 |
07.Aug / 12:27 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,025 |
|
1,655 |
1,655 |
1,525 |
1,620 |
3935 |
07.Aug / 12:13 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,346 |
0 |
06.Aug / 00:00 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,07 |
|
1,745 |
1,745 |
1,620 |
1,620 |
19 |
07.Aug / 10:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,52 |
|
30,60 |
32,10 |
30,60 |
31,74 |
23806 |
07.Aug / 12:21 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
24,10 |
24,40 |
24,00 |
24,10 |
983 |
07.Aug / 12:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,20 |
|
38,30 |
38,82 |
38,18 |
38,62 |
4985 |
07.Aug / 12:22 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,10 |
|
56,30 |
56,40 |
56,00 |
56,40 |
2124 |
07.Aug / 12:02 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,30 |
|
25,88 |
25,88 |
25,44 |
25,52 |
4521 |
07.Aug / 12:17 |
| K+S AG NA O.N. |
TRADE |
|
-0,03 |
|
14,50 |
14,65 |
14,50 |
14,54 |
9641 |
07.Aug / 11:53 |
| KAP AG INH O.N. |
TRADE |
|
+0,05 |
|
1,775 |
1,875 |
1,755 |
1,875 |
58 |
07.Aug / 09:25 |
| |
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 |
07.Aug / 12:16 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,04 |
|
2,08 |
2,08 |
2,08 |
2,08 |
1350 |
07.Aug / 09:28 |
| KION GROUP AG |
TRADE |
|
-0,32 |
|
41,27 |
41,69 |
40,89 |
41,18 |
7993 |
07.Aug / 12:28 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,94 |
0 |
06.Aug / 00:00 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,32 |
12,34 |
12,26 |
12,32 |
4741 |
07.Aug / 12:30 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,22 |
|
12,14 |
12,30 |
12,14 |
12,30 |
36 |
07.Aug / 09:30 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,10 |
|
103,10 |
103,10 |
102,30 |
102,50 |
504 |
07.Aug / 12:16 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,21 |
|
8,94 |
9,06 |
8,82 |
8,82 |
2758 |
07.Aug / 12:26 |
| KPS AG NA O.N. |
TRADE |
|
+0,008 |
|
0,229 |
0,229 |
0,202 |
0,228 |
20061 |
07.Aug / 12:06 |
| KRONES AG O.N. |
TRADE |
|
+0,20 |
|
116,20 |
116,80 |
116,00 |
116,40 |
1114 |
07.Aug / 12:23 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+6 |
|
980 |
980 |
954 |
972 |
32 |
07.Aug / 12:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+2 |
|
897 |
900 |
893 |
900 |
149 |
07.Aug / 12:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,10 |
|
71,90 |
71,90 |
71,20 |
71,50 |
489 |
07.Aug / 12:20 |
| LANXESS AG |
TRADE |
|
-0,71 |
|
16,00 |
17,49 |
15,72 |
16,40 |
75100 |
07.Aug / 12:20 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,40 |
|
52,05 |
52,60 |
51,75 |
52,60 |
7147 |
07.Aug / 12:06 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
13,10 |
13,25 |
13,10 |
13,25 |
2713 |
07.Aug / 11:46 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,012 |
|
0,158 |
0,162 |
0,150 |
0,150 |
0 |
07.Aug / 12:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,20 |
|
15,25 |
15,50 |
15,05 |
15,35 |
7851 |
07.Aug / 12:29 |
| LS TELCOM AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,77 |
0 |
06.Aug / 00:00 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
23,20 |
23,20 |
23,00 |
23,00 |
66 |
07.Aug / 09:40 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,086 |
|
8,576 |
8,618 |
8,400 |
8,488 |
400115 |
07.Aug / 12:30 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
07.Aug / 12:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,00 |
|
175,00 |
177,50 |
174,00 |
177,50 |
321 |
07.Aug / 12:30 |
| MASTERFLEX O.N. |
TRADE |
|
+0,10 |
|
14,35 |
14,35 |
14,20 |
14,20 |
188 |
07.Aug / 12:20 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,945 |
0 |
06.Aug / 00:00 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,01 |
|
3,69 |
3,69 |
3,55 |
3,62 |
73 |
07.Aug / 11:29 |
| MBB SE O.N. |
TRADE |
|
-0,20 |
|
189,80 |
191,40 |
188,00 |
190,40 |
224 |
07.Aug / 12:30 |
| MEDICLIN AG |
TRADE |
|
-0,14 |
|
4,34 |
4,34 |
4,12 |
4,12 |
262 |
07.Aug / 10:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,06 |
|
10,90 |
11,12 |
10,90 |
11,08 |
4052 |
07.Aug / 12:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,30 |
|
47,045 |
47,045 |
46,465 |
46,690 |
56846 |
07.Aug / 12:32 |
| MERCK KGAA O.N. |
TRADE |
|
-0,45 |
|
145,10 |
146,20 |
144,55 |
145,20 |
4003 |
07.Aug / 12:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,20 |
|
5,25 |
5,35 |
5,15 |
5,35 |
0 |
07.Aug / 12:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
23,60 |
0 |
06.Aug / 00:00 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,015 |
|
1,185 |
1,185 |
1,185 |
1,185 |
500 |
07.Aug / 09:02 |
| MLP SE INH. O.N. |
TRADE |
|
+0,03 |
|
7,79 |
7,86 |
7,73 |
7,81 |
2528 |
07.Aug / 11:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,90 |
|
366,00 |
376,80 |
363,00 |
376,00 |
3212 |
07.Aug / 12:15 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,80 |
0 |
06.Aug / 00:00 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-9,80 |
|
522,00 |
525,80 |
497,00 |
513,20 |
36195 |
07.Aug / 12:32 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,20 |
|
27,05 |
27,30 |
27,00 |
27,20 |
3476 |
07.Aug / 12:28 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,70 |
30,70 |
30,60 |
30,60 |
61 |
07.Aug / 12:16 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,20 |
|
78,55 |
78,70 |
78,05 |
78,30 |
1169 |
07.Aug / 11:51 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,90 |
|
56,85 |
59,80 |
56,85 |
59,65 |
24829 |
07.Aug / 12:26 |
| |
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 |
|
+0,13 |
|
3,53 |
3,78 |
3,53 |
3,78 |
515 |
07.Aug / 11:05 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,036 |
|
1,340 |
1,400 |
1,340 |
1,400 |
237 |
07.Aug / 11:53 |
| NORDEX SE O.N. |
TRADE |
|
-0,46 |
|
39,90 |
39,90 |
39,30 |
39,30 |
19399 |
07.Aug / 12:30 |
| NORDWEST HANDEL AG |
STG |
|
+0,20 |
|
16,20 |
16,20 |
15,90 |
16,20 |
0 |
07.Aug / 10:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,18 |
|
18,82 |
19,28 |
18,74 |
18,92 |
35944 |
07.Aug / 11:58 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+2,00 |
|
248,50 |
252,00 |
237,00 |
241,00 |
3116 |
07.Aug / 12:28 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,76 |
0 |
06.Aug / 00:00 |
| OVB HOLDING AG |
STG |
|
+0,30 |
|
18,30 |
19,00 |
18,30 |
19,00 |
0 |
07.Aug / 12:16 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,06 |
0,06 |
0,06 |
0,06 |
333 |
07.Aug / 11:39 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,142 |
|
0,10 |
0,10 |
0,10 |
0,10 |
4000 |
07.Aug / 07:37 |
| PARAGON KGAA INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,69 |
0 |
06.Aug / 00:00 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,11 |
|
7,36 |
7,36 |
7,30 |
7,33 |
1550 |
07.Aug / 11:44 |
| PEARL GOLD AG INH ON |
STG |
|
+0,01 |
|
0,44 |
0,45 |
0,44 |
0,45 |
0 |
07.Aug / 12:16 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
164,40 |
164,40 |
164,40 |
164,40 |
1 |
07.Aug / 09:30 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,08 |
0 |
06.Aug / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,07 |
|
0,43 |
0,50 |
0,43 |
0,49 |
0 |
07.Aug / 12:16 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,60 |
1,60 |
1,60 |
1,60 |
0 |
07.Aug / 12:16 |
| PNE AG NA O.N. |
TRADE |
|
0 |
|
10,38 |
10,38 |
10,26 |
10,32 |
735 |
07.Aug / 12:30 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,21 |
|
28,89 |
28,99 |
28,52 |
28,75 |
23976 |
07.Aug / 12:31 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,03 |
|
8,20 |
8,32 |
8,15 |
8,29 |
3029 |
07.Aug / 12:04 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,096 |
|
3,912 |
3,998 |
3,878 |
3,878 |
11413 |
07.Aug / 12:07 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
45,40 |
0 |
06.Aug / 00:00 |
| PUMA SE |
TRADE |
|
+0,40 |
|
27,11 |
27,54 |
27,05 |
27,54 |
16619 |
07.Aug / 12:31 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,36 |
|
30,06 |
30,38 |
29,14 |
30,36 |
26146 |
07.Aug / 12:24 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
23,40 |
23,40 |
23,20 |
23,20 |
628 |
07.Aug / 11:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
14 |
0 |
06.Aug / 00:00 |
| RATIONAL AG |
TRADE |
|
0 |
|
665,00 |
673,00 |
665,00 |
666,50 |
49 |
07.Aug / 11:59 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,01 |
|
1,10 |
1,10 |
1,10 |
1,10 |
3500 |
07.Aug / 11:32 |
| RHEINMETALL AG |
TRADE |
|
+0,40 |
|
1156,60 |
1209,40 |
1149,80 |
1153,00 |
33813 |
07.Aug / 12:32 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+2,30 |
|
13,00 |
15,90 |
13,00 |
15,10 |
6553 |
07.Aug / 12:21 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
2,68 |
2,70 |
2,68 |
2,68 |
1324 |
07.Aug / 10:30 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,40 |
|
56,50 |
56,94 |
55,76 |
56,04 |
55111 |
07.Aug / 12:31 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,10 |
|
21,50 |
21,80 |
21,35 |
21,35 |
2158 |
07.Aug / 11:47 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,20 |
|
53,95 |
53,95 |
53,00 |
53,50 |
2003 |
07.Aug / 12:32 |
| SAP SE O.N. |
TRADE |
|
+5,02 |
|
172,52 |
178,88 |
172,12 |
177,62 |
203397 |
07.Aug / 12:32 |
| SARTORIUS AG O.N. |
TRADE |
|
+3,80 |
|
189,80 |
192,00 |
189,80 |
191,20 |
394 |
07.Aug / 11:29 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+3,30 |
|
228,70 |
235,00 |
228,70 |
233,00 |
766 |
07.Aug / 12:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,20 |
|
14,50 |
14,50 |
14,45 |
14,50 |
465 |
07.Aug / 11:09 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,45 |
|
22,10 |
22,70 |
22,05 |
22,45 |
6807 |
07.Aug / 12:12 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,32 |
|
5,22 |
5,70 |
5,22 |
5,66 |
6043 |
07.Aug / 12:28 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+3,40 |
|
72,25 |
75,40 |
72,20 |
75,40 |
40562 |
07.Aug / 12:31 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+4,00 |
|
188,80 |
193,60 |
188,80 |
193,40 |
1548 |
07.Aug / 12:24 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
14,90 |
14,90 |
14,90 |
14,90 |
30 |
07.Aug / 11:44 |
| SFC ENERGY AG |
TRADE |
|
+0,15 |
|
20,65 |
20,70 |
20,35 |
20,60 |
5470 |
07.Aug / 12:01 |
| SGL CARBON SE O.N. |
TRADE |
|
0 |
|
4,200 |
4,290 |
4,185 |
4,220 |
17899 |
07.Aug / 12:09 |
| SIEMENS AG NA O.N. |
TRADE |
|
+6,40 |
|
273,50 |
279,85 |
273,10 |
279,65 |
46592 |
07.Aug / 12:32 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,54 |
|
154,04 |
156,96 |
152,64 |
154,12 |
85865 |
07.Aug / 12:32 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,38 |
|
39,29 |
39,74 |
39,11 |
39,63 |
45868 |
07.Aug / 12:31 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,15 |
|
78,85 |
79,75 |
78,30 |
79,05 |
3678 |
07.Aug / 12:28 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
70,00 |
70,50 |
70,00 |
70,50 |
0 |
07.Aug / 12:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,04 |
|
7,90 |
7,98 |
7,76 |
7,88 |
3337 |
07.Aug / 12:31 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,02 |
|
0,22 |
0,23 |
0,22 |
0,22 |
10 |
07.Aug / 12:16 |
| SIXT SE ST O.N. |
TRADE |
|
+0,60 |
|
70,40 |
70,90 |
70,00 |
70,80 |
1799 |
07.Aug / 12:31 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
59,00 |
59,60 |
58,80 |
59,30 |
3425 |
07.Aug / 12:20 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,40 |
|
54,85 |
55,55 |
54,15 |
54,70 |
3942 |
07.Aug / 12:23 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,60 |
|
82,00 |
82,00 |
82,00 |
82,00 |
1 |
07.Aug / 09:30 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,02 |
|
2,41 |
2,41 |
2,41 |
2,41 |
36 |
07.Aug / 11:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,34 |
|
16,46 |
16,92 |
16,46 |
16,92 |
2244 |
07.Aug / 12:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,50 |
|
96,10 |
99,00 |
95,70 |
96,00 |
574 |
07.Aug / 12:29 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,65 |
|
19,76 |
20,70 |
19,76 |
20,70 |
766 |
07.Aug / 10:28 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,14 |
|
40,42 |
40,92 |
40,26 |
40,48 |
2192 |
07.Aug / 12:31 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,94 |
0 |
06.Aug / 00:00 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,02 |
|
10,96 |
11,06 |
10,94 |
10,98 |
2948 |
07.Aug / 11:27 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+4,45 |
|
80,00 |
84,05 |
79,75 |
83,25 |
25025 |
07.Aug / 12:31 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,25 |
|
8,35 |
8,35 |
7,95 |
7,95 |
1005 |
07.Aug / 10:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,28 |
|
92,06 |
92,64 |
91,68 |
92,04 |
1062 |
07.Aug / 12:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,02 |
|
1,245 |
1,245 |
1,230 |
1,230 |
12 |
07.Aug / 10:30 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,17 |
|
13,60 |
13,69 |
13,46 |
13,67 |
12737 |
07.Aug / 12:31 |
| TAKKT AG O.N. |
TRADE |
|
+0,035 |
|
2,425 |
2,455 |
2,385 |
2,455 |
21006 |
07.Aug / 12:26 |
| TALANX AG NA O.N. |
TRADE |
|
+1,20 |
|
116,30 |
117,30 |
114,80 |
117,30 |
6958 |
07.Aug / 12:27 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,0300 |
0,0300 |
0,0300 |
0,0300 |
0 |
07.Aug / 12:16 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,055 |
|
6,415 |
6,575 |
6,400 |
6,430 |
96018 |
07.Aug / 12:31 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,10 |
|
29,95 |
30,00 |
29,75 |
29,95 |
2803 |
07.Aug / 12:31 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0035 |
|
0,0120 |
0,0120 |
0,0055 |
0,0055 |
3207 |
07.Aug / 11:04 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,115 |
|
12,560 |
12,770 |
12,520 |
12,715 |
50282 |
07.Aug / 12:31 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,165 |
|
7,725 |
7,960 |
7,710 |
7,960 |
22770 |
07.Aug / 12:32 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,50 |
|
39,28 |
39,28 |
38,02 |
38,76 |
7664 |
07.Aug / 11:52 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,123 |
0 |
06.Aug / 00:00 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,25 |
|
42,60 |
44,05 |
42,60 |
43,30 |
474 |
07.Aug / 12:21 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,998 |
0 |
06.Aug / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,16 |
|
23,66 |
24,22 |
23,52 |
23,76 |
6896 |
07.Aug / 12:24 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,00 |
|
60,00 |
60,00 |
58,60 |
58,60 |
29 |
07.Aug / 09:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,36 |
|
30,00 |
30,44 |
29,92 |
30,38 |
3116 |
07.Aug / 12:32 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
15,55 |
15,60 |
15,55 |
15,60 |
218 |
07.Aug / 11:55 |
| VISCOM SE O.N. |
TRADE |
|
+0,06 |
|
5,32 |
5,50 |
5,32 |
5,40 |
2139 |
07.Aug / 11:44 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
2,78 |
2,80 |
2,66 |
2,80 |
448 |
07.Aug / 10:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,15 |
|
76,70 |
76,80 |
75,60 |
76,30 |
1222 |
07.Aug / 12:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,26 |
|
75,80 |
75,82 |
74,76 |
75,28 |
24662 |
07.Aug / 12:31 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,26 |
0 |
06.Aug / 00:00 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,16 |
|
20,77 |
21,01 |
20,70 |
20,94 |
205639 |
07.Aug / 12:31 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,30 |
|
57,65 |
58,25 |
57,50 |
57,55 |
2647 |
07.Aug / 12:19 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,40 |
|
95,25 |
96,35 |
93,55 |
94,90 |
7569 |
07.Aug / 12:13 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,35 |
|
22,45 |
22,45 |
22,05 |
22,15 |
10742 |
07.Aug / 12:15 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9 |
9 |
9 |
9 |
0 |
07.Aug / 12:16 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
38,50 |
38,50 |
38,30 |
38,30 |
388 |
07.Aug / 11:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,35 |
|
13,85 |
14,15 |
13,65 |
13,65 |
2914 |
07.Aug / 10:51 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,70 |
17,70 |
17,70 |
17,70 |
0 |
07.Aug / 12:16 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,17 |
0,17 |
0,17 |
0,17 |
115 |
07.Aug / 10:45 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,06 |
|
14,58 |
14,64 |
14,52 |
14,62 |
2573 |
07.Aug / 12:10 |
| YOC AG O.N. |
TRADE |
|
-0,14 |
|
5,86 |
5,86 |
5,44 |
5,44 |
141 |
07.Aug / 10:30 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,042 |
|
0,328 |
0,354 |
0,326 |
0,354 |
0 |
07.Aug / 12:16 |
| ZALANDO SE |
TRADE |
|
-0,28 |
|
25,44 |
25,44 |
24,82 |
24,97 |
102218 |
07.Aug / 12:31 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,80 |
|
43,30 |
44,20 |
43,30 |
44,20 |
328 |
07.Aug / 11:50 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
