| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,29 |
|
20,10 |
20,90 |
19,80 |
20,00 |
4520 |
07.Aug / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,002 |
|
0,45 |
0,45 |
0,45 |
0,43 |
2467 |
07.Aug / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
8,32 |
8,32 |
8,12 |
8,20 |
680 |
07.Aug / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,024 |
|
0,998 |
0,998 |
0,934 |
0,974 |
34619 |
07.Aug / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,770 |
1,785 |
1,750 |
1,740 |
35958 |
07.Aug / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,05 |
|
7,15 |
7,15 |
7,05 |
7,10 |
310 |
07.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,02 |
|
1,58 |
1,58 |
1,58 |
1,58 |
13 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,40 |
|
61,60 |
62,60 |
61,00 |
62,00 |
1492 |
07.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,90 |
|
165,05 |
165,70 |
162,90 |
164,35 |
39507 |
07.Aug / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,20 |
23,30 |
23,20 |
23,30 |
4134 |
07.Aug / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
08.Aug / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,36 |
|
39,05 |
41,20 |
38,87 |
40,19 |
83997 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
3,26 |
3,26 |
3,26 |
3,28 |
297 |
07.Aug / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
67,80 |
68,00 |
67,60 |
67,80 |
363 |
07.Aug / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,20 |
12,20 |
8,20 |
11,80 |
15920 |
06.Aug / 00:00 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,10 |
|
17,10 |
17,20 |
16,75 |
16,90 |
1381 |
07.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-4,00 |
|
439,00 |
441,60 |
432,00 |
435,30 |
78294 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,50 |
|
158,60 |
160,40 |
158,30 |
158,60 |
2086 |
07.Aug / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,35 |
|
22,20 |
22,40 |
21,55 |
22,25 |
3585 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+3,00 |
|
87,10 |
89,60 |
87,10 |
89,20 |
4628 |
07.Aug / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,20 |
|
13,75 |
13,95 |
13,60 |
13,80 |
9753 |
07.Aug / 22:25 |
| AURUBIS AG |
TRADE |
|
-7,90 |
|
181,00 |
181,50 |
170,80 |
173,90 |
15602 |
07.Aug / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,54 |
|
21,12 |
22,12 |
21,10 |
21,78 |
66005 |
07.Aug / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,055 |
|
1,925 |
2,000 |
1,910 |
1,960 |
1737 |
07.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,25 |
|
51,25 |
51,80 |
51,11 |
51,48 |
89483 |
07.Aug / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,10 |
|
23,90 |
23,95 |
23,55 |
24,00 |
5482 |
07.Aug / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
6,34 |
6,56 |
6,34 |
6,50 |
822 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,32 |
|
58,98 |
59,96 |
58,36 |
59,82 |
71872 |
07.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,46 |
|
49,21 |
50,44 |
49,21 |
49,90 |
175936 |
07.Aug / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,52 |
|
8,98 |
8,98 |
8,22 |
8,22 |
477 |
07.Aug / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,015 |
|
2,685 |
2,720 |
2,615 |
2,695 |
35035 |
07.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,48 |
|
36,98 |
38,06 |
36,94 |
37,46 |
25532 |
07.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,96 |
|
81,78 |
82,00 |
80,40 |
81,08 |
21160 |
07.Aug / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,02 |
|
3,21 |
3,25 |
3,21 |
3,25 |
6747 |
07.Aug / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,18 |
|
9,30 |
9,34 |
8,54 |
8,78 |
11972 |
07.Aug / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,06 |
|
3,22 |
3,22 |
3,12 |
3,21 |
7367 |
07.Aug / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,70 |
|
47,60 |
48,40 |
47,60 |
48,10 |
1814 |
07.Aug / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
2,59 |
2,61 |
2,58 |
2,55 |
3212 |
07.Aug / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-0,35 |
|
82,00 |
82,45 |
80,85 |
81,20 |
7674 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,015 |
|
3,085 |
3,090 |
3,050 |
3,070 |
20173 |
07.Aug / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,02 |
|
2,84 |
2,88 |
2,78 |
2,77 |
5751 |
07.Aug / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,068 |
|
0,858 |
0,860 |
0,764 |
0,802 |
98445 |
07.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,68 |
|
64,52 |
66,74 |
63,78 |
64,14 |
22513 |
07.Aug / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
20,60 |
20,70 |
20,30 |
20,40 |
3364 |
07.Aug / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
+0,10 |
|
19,10 |
19,20 |
19,10 |
19,10 |
6 |
07.Aug / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
24,50 |
24,90 |
24,50 |
24,95 |
1810 |
07.Aug / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,38 |
|
29,16 |
30,20 |
29,10 |
29,94 |
29961 |
07.Aug / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,06 |
|
4,005 |
4,010 |
3,950 |
4,025 |
959 |
07.Aug / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,04 |
|
6,82 |
6,90 |
6,72 |
6,78 |
10541 |
07.Aug / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+2,20 |
|
97,20 |
98,70 |
96,60 |
98,30 |
1849 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0125 |
0,0275 |
0,0125 |
0,0180 |
10490 |
06.Aug / 00:00 |
| COMMERZBANK AG |
TRADE |
|
+0,46 |
|
38,50 |
39,70 |
38,50 |
39,17 |
247339 |
07.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,48 |
|
68,00 |
68,54 |
67,50 |
68,44 |
12523 |
07.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,40 |
|
60,30 |
60,90 |
60,10 |
60,40 |
4215 |
07.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,85 |
|
58,20 |
59,60 |
58,05 |
58,80 |
18410 |
07.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-1,45 |
|
47,30 |
47,84 |
44,80 |
46,57 |
217829 |
07.Aug / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
28 |
28 |
28 |
28 |
263 |
07.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,29 |
|
36,88 |
37,27 |
36,84 |
37,19 |
9693 |
07.Aug / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,06 |
|
2,18 |
2,22 |
2,12 |
2,16 |
5127 |
07.Aug / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,006 |
|
0,382 |
0,382 |
0,382 |
0,376 |
250 |
07.Aug / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,25 |
|
40,30 |
41,25 |
40,30 |
40,45 |
1189 |
07.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,265 |
|
32,640 |
33,285 |
32,640 |
32,940 |
444144 |
07.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+4,70 |
|
270,00 |
275,50 |
269,30 |
274,30 |
8817 |
07.Aug / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,22 |
|
18,28 |
18,54 |
18,26 |
18,34 |
2464 |
07.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,10 |
|
55,12 |
55,84 |
54,70 |
55,38 |
62968 |
07.Aug / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,14 |
|
18,30 |
18,54 |
18,24 |
18,44 |
5607 |
07.Aug / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,38 |
|
10,030 |
10,670 |
9,965 |
10,440 |
922740 |
07.Aug / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,05 |
|
1,570 |
1,655 |
1,555 |
1,590 |
1212 |
07.Aug / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,05 |
8,10 |
8,05 |
8,10 |
4283 |
06.Aug / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,40 |
47,40 |
47,40 |
47,40 |
1 |
07.Aug / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,20 |
|
7,90 |
7,90 |
7,66 |
7,80 |
970 |
07.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,68 |
|
43,59 |
44,50 |
43,15 |
44,17 |
20795 |
07.Aug / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
0 |
|
83,60 |
84,00 |
83,20 |
84,00 |
355 |
07.Aug / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,20 |
|
111,00 |
111,60 |
108,20 |
108,80 |
2608 |
07.Aug / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,20 |
|
21,45 |
21,55 |
21,25 |
21,25 |
5637 |
07.Aug / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,035 |
|
1,325 |
1,325 |
1,260 |
1,295 |
45 |
07.Aug / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,096 |
|
3,342 |
3,488 |
3,342 |
3,464 |
127771 |
07.Aug / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,30 |
|
11,60 |
11,70 |
11,10 |
11,40 |
249 |
07.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,17 |
|
29,10 |
29,31 |
28,67 |
29,00 |
533990 |
07.Aug / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,06 |
|
17,92 |
18,26 |
17,90 |
18,16 |
8677 |
07.Aug / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-1,30 |
|
76,15 |
76,35 |
74,65 |
74,85 |
25105 |
07.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,055 |
|
19,025 |
19,095 |
18,775 |
19,015 |
229045 |
07.Aug / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,09 |
|
13,64 |
14,07 |
13,64 |
13,91 |
38880 |
07.Aug / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,05 |
|
7,05 |
7,05 |
7,05 |
7,00 |
10 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,10 |
|
13,40 |
13,60 |
12,90 |
13,50 |
250 |
07.Aug / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
0 |
|
144,80 |
149,80 |
144,80 |
146,40 |
2425 |
07.Aug / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,015 |
|
4,955 |
5,020 |
4,955 |
5,020 |
25321 |
07.Aug / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,04 |
|
1,97 |
1,99 |
1,97 |
2,02 |
7195 |
07.Aug / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,057 |
|
1,030 |
1,030 |
0,948 |
0,968 |
12500 |
07.Aug / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,80 |
|
68,40 |
69,20 |
68,40 |
68,80 |
477 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,10 |
|
34,95 |
35,45 |
34,75 |
34,90 |
6942 |
07.Aug / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
17,95 |
18,09 |
17,85 |
18,03 |
71730 |
07.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,034 |
|
3,452 |
3,560 |
3,452 |
3,504 |
338512 |
07.Aug / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,04 |
|
2,82 |
2,86 |
2,82 |
2,82 |
1000 |
07.Aug / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,80 |
11,20 |
10,80 |
11,00 |
294 |
06.Aug / 00:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,10 |
|
41,95 |
42,30 |
41,85 |
42,10 |
10254 |
07.Aug / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
52,50 |
52,50 |
51,00 |
51,50 |
166 |
07.Aug / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,70 |
|
34,94 |
35,22 |
33,80 |
34,10 |
29524 |
07.Aug / 22:25 |
| FORIS AG |
TRADE |
|
+0,14 |
|
3,14 |
3,14 |
3,14 |
3,06 |
4 |
07.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
11,45 |
11,45 |
11,15 |
11,30 |
104 |
07.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,65 |
|
67,45 |
69,95 |
67,20 |
68,75 |
3441 |
07.Aug / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,10 |
|
66,85 |
67,20 |
65,90 |
66,85 |
5214 |
07.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,26 |
|
24,38 |
24,40 |
24,00 |
24,18 |
50949 |
07.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,15 |
|
42,04 |
42,30 |
41,67 |
42,20 |
9895 |
07.Aug / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,34 |
|
46,79 |
47,53 |
46,58 |
47,11 |
41927 |
07.Aug / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,32 |
|
4,54 |
5,20 |
4,54 |
4,86 |
4 |
07.Aug / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,10 |
|
35,30 |
35,50 |
35,05 |
35,05 |
6724 |
07.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,10 |
|
40,98 |
41,44 |
40,72 |
40,94 |
5519 |
07.Aug / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,04 |
|
0,394 |
0,394 |
0,317 |
0,323 |
217 |
07.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,55 |
|
64,30 |
64,30 |
63,50 |
63,90 |
3063 |
07.Aug / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
550 |
550 |
550 |
550 |
0 |
07.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,18 |
|
26,56 |
26,96 |
26,10 |
26,34 |
17022 |
07.Aug / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,20 |
|
13,80 |
13,90 |
13,45 |
13,40 |
3539 |
07.Aug / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,80 |
|
24,55 |
24,70 |
23,00 |
23,80 |
33599 |
07.Aug / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0068 |
|
0,0200 |
0,0220 |
0,0142 |
0,0180 |
71461 |
07.Aug / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
10,30 |
10,50 |
10,30 |
10,60 |
1001 |
07.Aug / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,02 |
|
11,92 |
11,98 |
11,84 |
11,92 |
27505 |
07.Aug / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,08 |
|
6,04 |
6,08 |
6,02 |
6,08 |
455 |
07.Aug / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,05 |
|
4,385 |
4,395 |
4,320 |
4,360 |
33276 |
07.Aug / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,10 |
|
21,70 |
21,70 |
21,60 |
21,60 |
666 |
07.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,00 |
|
252,40 |
254,80 |
246,80 |
254,20 |
26758 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,90 |
|
123,90 |
127,30 |
123,40 |
125,20 |
1850 |
07.Aug / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
17,75 |
17,90 |
17,45 |
17,75 |
1642 |
07.Aug / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2,00 |
|
137 |
137 |
135 |
137 |
0 |
07.Aug / 16:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,05 |
|
163,25 |
164,80 |
160,30 |
161,25 |
23341 |
07.Aug / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,02 |
|
2,56 |
2,59 |
2,42 |
2,46 |
8388 |
07.Aug / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,034 |
|
1,441 |
1,509 |
1,422 |
1,458 |
1006856 |
07.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,70 |
|
71,30 |
72,40 |
71,30 |
71,70 |
712 |
07.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,026 |
|
3,368 |
3,443 |
3,343 |
3,374 |
194004 |
07.Aug / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,20 |
|
74,25 |
74,80 |
74,00 |
74,50 |
4981 |
07.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,22 |
|
79,48 |
80,32 |
79,24 |
80,00 |
20790 |
07.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,96 |
|
89,76 |
95,18 |
89,76 |
90,50 |
159210 |
07.Aug / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,02 |
|
0,83 |
0,83 |
0,80 |
0,79 |
78 |
07.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+1,20 |
|
456,80 |
461,60 |
452,20 |
453,20 |
3369 |
07.Aug / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,00 |
|
85,20 |
85,80 |
84,40 |
85,50 |
531 |
07.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,04 |
|
37,94 |
37,97 |
37,81 |
37,92 |
15876 |
07.Aug / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,45 |
|
85,70 |
88,00 |
85,70 |
87,50 |
2875 |
07.Aug / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,35 |
|
31,85 |
32,15 |
31,25 |
31,45 |
7884 |
07.Aug / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
200 |
06.Aug / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,39 |
|
60,80 |
63,45 |
60,70 |
62,42 |
384936 |
07.Aug / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,55 |
|
45,95 |
48,00 |
45,95 |
47,10 |
2738 |
07.Aug / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,10 |
|
7,44 |
7,66 |
7,44 |
7,66 |
12281 |
07.Aug / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,02 |
|
1,655 |
1,665 |
1,525 |
1,610 |
12906 |
07.Aug / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,340 |
0,340 |
0,340 |
0,346 |
3100 |
06.Aug / 00:00 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,13 |
|
1,745 |
1,745 |
1,560 |
1,590 |
20 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,96 |
|
30,60 |
32,78 |
30,60 |
32,12 |
40583 |
07.Aug / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,20 |
|
24,10 |
24,40 |
24,00 |
24,30 |
1990 |
07.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,68 |
|
38,30 |
39,48 |
38,18 |
39,40 |
14761 |
07.Aug / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
0 |
|
56,30 |
56,70 |
56,00 |
56,70 |
2344 |
07.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,32 |
|
25,88 |
25,88 |
25,44 |
25,62 |
12526 |
07.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,17 |
|
14,50 |
14,65 |
14,35 |
14,39 |
21885 |
07.Aug / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,07 |
|
1,775 |
1,875 |
1,755 |
1,865 |
75 |
07.Aug / 22:25 |
| |
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 / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,04 |
|
2,08 |
2,08 |
2,08 |
2,06 |
1350 |
07.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,76 |
|
41,27 |
41,69 |
40,45 |
40,83 |
15346 |
07.Aug / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,86 |
2,90 |
2,86 |
2,92 |
600 |
06.Aug / 00:00 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,04 |
|
12,32 |
12,42 |
12,26 |
12,36 |
9251 |
07.Aug / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,12 |
|
12,14 |
12,38 |
12,14 |
12,32 |
1187 |
07.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,60 |
|
103,10 |
103,10 |
101,30 |
102,10 |
1893 |
07.Aug / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,07 |
|
8,94 |
9,06 |
8,81 |
8,96 |
3943 |
07.Aug / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,01 |
|
0,229 |
0,229 |
0,180 |
0,195 |
231050 |
07.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,80 |
|
116,20 |
117,00 |
116,00 |
116,60 |
2620 |
07.Aug / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-6,00 |
|
980 |
980 |
954 |
946 |
42 |
07.Aug / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+4,00 |
|
897 |
903 |
889 |
896 |
246 |
07.Aug / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,60 |
|
71,90 |
72,10 |
71,20 |
71,90 |
721 |
07.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
-0,77 |
|
16,00 |
17,49 |
15,72 |
16,41 |
127547 |
07.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,60 |
|
52,05 |
53,00 |
51,75 |
52,90 |
15258 |
07.Aug / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,15 |
|
13,10 |
13,25 |
12,80 |
13,00 |
20959 |
07.Aug / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,012 |
|
0,158 |
0,170 |
0,150 |
0,150 |
0 |
07.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,15 |
|
15,25 |
15,70 |
15,05 |
15,25 |
25009 |
07.Aug / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,11 |
|
3,71 |
3,88 |
3,71 |
3,81 |
666 |
07.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
23,20 |
23,20 |
23,00 |
23,20 |
66 |
07.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,154 |
|
8,576 |
8,618 |
8,312 |
8,440 |
1081548 |
07.Aug / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
07.Aug / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,50 |
|
175 |
178 |
174 |
177 |
536 |
07.Aug / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,05 |
|
14,35 |
14,35 |
13,90 |
14,10 |
730 |
07.Aug / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,055 |
|
0,910 |
0,980 |
0,890 |
0,935 |
212 |
07.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,10 |
|
3,69 |
3,69 |
3,51 |
3,51 |
1123 |
07.Aug / 22:25 |
| MBB SE O.N. |
TRADE |
|
-2,40 |
|
189,80 |
191,40 |
188,00 |
189,20 |
493 |
07.Aug / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,14 |
|
4,34 |
4,34 |
4,12 |
4,30 |
262 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
0 |
|
10,90 |
11,18 |
10,90 |
11,06 |
9815 |
07.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,04 |
|
47,045 |
47,145 |
46,465 |
47,180 |
91967 |
07.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,65 |
|
145,10 |
146,20 |
142,90 |
143,75 |
5581 |
07.Aug / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
5,25 |
5,35 |
5,15 |
5,25 |
0 |
07.Aug / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,80 |
23,80 |
23,80 |
23,60 |
1 |
06.Aug / 00:00 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,045 |
|
1,185 |
1,200 |
1,155 |
1,160 |
11061 |
07.Aug / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,05 |
|
7,79 |
7,86 |
7,73 |
7,79 |
17229 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-1,80 |
|
366,00 |
378,80 |
363,00 |
371,20 |
5672 |
07.Aug / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,84 |
4,84 |
4,54 |
4,80 |
7 |
06.Aug / 00:00 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-8,20 |
|
522,00 |
525,80 |
497,00 |
514,60 |
51155 |
07.Aug / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,05 |
|
27,05 |
27,50 |
27,00 |
27,25 |
12975 |
07.Aug / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,70 |
30,70 |
30,50 |
30,60 |
911 |
07.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,65 |
|
78,55 |
78,70 |
77,85 |
78,30 |
2728 |
07.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+4,30 |
|
56,85 |
61,20 |
56,85 |
60,90 |
41578 |
07.Aug / 22:25 |
| |
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 |
|
-0,01 |
|
3,53 |
3,78 |
3,53 |
3,72 |
615 |
07.Aug / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,086 |
|
1,340 |
1,408 |
1,340 |
1,380 |
366 |
07.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,82 |
|
39,90 |
40,04 |
38,82 |
39,00 |
40802 |
07.Aug / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+1,40 |
|
16,20 |
17,50 |
15,90 |
17,40 |
13 |
07.Aug / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,18 |
|
18,82 |
19,28 |
18,74 |
18,80 |
37211 |
07.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-4,00 |
|
248,50 |
252,00 |
227,00 |
233,50 |
6515 |
07.Aug / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,08 |
|
4,84 |
4,84 |
4,84 |
4,76 |
2 |
07.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,30 |
|
18,30 |
19,00 |
18,30 |
19,00 |
0 |
07.Aug / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,004 |
|
0,060 |
0,061 |
0,060 |
0,065 |
631 |
07.Aug / 22:25 |
| 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 |
|
-0,045 |
|
1,730 |
1,730 |
1,640 |
1,675 |
69 |
07.Aug / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,07 |
|
7,36 |
7,43 |
7,30 |
7,40 |
7929 |
07.Aug / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,01 |
|
0,44 |
0,45 |
0,44 |
0,45 |
0 |
07.Aug / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,20 |
|
164,40 |
165,00 |
164,40 |
165,00 |
54 |
07.Aug / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,06 |
|
2,10 |
2,10 |
2,02 |
2,06 |
812 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,016 |
|
0,430 |
0,500 |
0,430 |
0,436 |
0 |
07.Aug / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
+0,01 |
|
1,60 |
1,61 |
1,60 |
1,61 |
0 |
07.Aug / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,02 |
|
10,38 |
10,42 |
10,26 |
10,34 |
888 |
07.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,08 |
|
28,89 |
29,25 |
28,52 |
29,13 |
51783 |
07.Aug / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,01 |
|
8,20 |
8,32 |
8,15 |
8,21 |
5283 |
07.Aug / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,132 |
|
3,912 |
3,998 |
3,834 |
3,892 |
46594 |
07.Aug / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,40 |
|
44,80 |
45,00 |
44,70 |
44,90 |
250 |
07.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,03 |
|
27,11 |
27,65 |
26,98 |
27,18 |
31883 |
07.Aug / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,02 |
|
30,06 |
30,88 |
29,14 |
30,14 |
47469 |
07.Aug / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,60 |
|
23,40 |
24,60 |
23,20 |
23,80 |
1982 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
14,20 |
14,20 |
14,20 |
13,90 |
200 |
06.Aug / 00:00 |
| RATIONAL AG |
TRADE |
|
+1,50 |
|
665,00 |
673,00 |
664,00 |
667,50 |
251 |
07.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,10 |
1,10 |
1,09 |
1,12 |
4163 |
07.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-5,20 |
|
1156,60 |
1209,40 |
1129,20 |
1145,40 |
52859 |
07.Aug / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+2,00 |
|
13,00 |
15,90 |
13,00 |
15,00 |
9391 |
07.Aug / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,68 |
2,70 |
2,66 |
2,70 |
1499 |
07.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,02 |
|
56,50 |
56,94 |
55,76 |
56,32 |
90185 |
07.Aug / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,05 |
|
21,50 |
21,80 |
21,35 |
21,50 |
4806 |
07.Aug / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,85 |
|
53,95 |
53,95 |
51,90 |
52,65 |
8732 |
07.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
+5,86 |
|
172,52 |
179,52 |
172,12 |
178,66 |
336624 |
07.Aug / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,40 |
|
189,80 |
192,00 |
188,80 |
190,20 |
1201 |
07.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,70 |
|
228,70 |
235,00 |
228,70 |
232,20 |
1425 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,25 |
|
14,50 |
14,55 |
14,40 |
14,40 |
1051 |
07.Aug / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,40 |
|
22,10 |
22,75 |
22,05 |
22,60 |
11676 |
07.Aug / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,14 |
|
5,22 |
5,70 |
5,22 |
5,54 |
7323 |
07.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,15 |
|
72,25 |
76,00 |
72,20 |
74,50 |
51728 |
07.Aug / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+3,00 |
|
188,80 |
193,80 |
188,80 |
191,60 |
2359 |
07.Aug / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
14,90 |
14,90 |
14,90 |
14,75 |
30 |
07.Aug / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,25 |
|
20,65 |
20,80 |
20,35 |
20,55 |
11385 |
07.Aug / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,075 |
|
4,200 |
4,350 |
4,185 |
4,300 |
45126 |
07.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+6,90 |
|
273,50 |
282,00 |
273,10 |
280,60 |
79760 |
07.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,20 |
|
154,04 |
157,44 |
151,46 |
153,50 |
230365 |
07.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,15 |
|
39,29 |
39,74 |
39,11 |
39,46 |
64435 |
07.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,05 |
|
78,85 |
80,20 |
77,70 |
78,25 |
7323 |
07.Aug / 22:25 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
70,00 |
71,00 |
70,00 |
70,50 |
0 |
07.Aug / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,30 |
|
7,90 |
7,98 |
7,54 |
7,58 |
6446 |
07.Aug / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,02 |
|
0,22 |
0,23 |
0,22 |
0,22 |
10 |
07.Aug / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+1,25 |
|
70,40 |
71,85 |
70,00 |
71,25 |
3817 |
07.Aug / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,50 |
|
59,00 |
60,10 |
58,80 |
59,90 |
7462 |
07.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,40 |
|
54,85 |
56,15 |
54,15 |
54,60 |
8889 |
07.Aug / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,20 |
|
82,00 |
82,00 |
81,20 |
82,20 |
3 |
07.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,02 |
|
2,41 |
2,41 |
2,41 |
2,44 |
36 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,36 |
|
16,46 |
17,32 |
16,46 |
17,10 |
15818 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,60 |
|
96,10 |
99,00 |
95,70 |
96,80 |
626 |
07.Aug / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,45 |
|
19,76 |
20,70 |
19,76 |
20,40 |
2008 |
07.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,12 |
|
40,42 |
40,92 |
40,04 |
40,46 |
6562 |
07.Aug / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
2,94 |
2,94 |
2,94 |
2,83 |
850 |
07.Aug / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,24 |
|
10,96 |
11,38 |
10,94 |
11,32 |
25176 |
07.Aug / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+4,75 |
|
80,00 |
85,00 |
79,75 |
83,30 |
37647 |
07.Aug / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
8,35 |
8,35 |
7,95 |
8,10 |
1094 |
07.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,48 |
|
92,06 |
92,64 |
91,66 |
92,02 |
2505 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,02 |
|
1,245 |
1,245 |
1,230 |
1,220 |
3112 |
07.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,30 |
|
13,60 |
13,90 |
13,46 |
13,87 |
28094 |
07.Aug / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,105 |
|
2,425 |
2,525 |
2,385 |
2,480 |
38720 |
07.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
116,30 |
117,60 |
114,80 |
116,70 |
9534 |
07.Aug / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
07.Aug / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,125 |
|
6,415 |
6,575 |
6,370 |
6,520 |
220517 |
07.Aug / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,90 |
|
29,95 |
30,95 |
29,75 |
30,50 |
10445 |
07.Aug / 22:25 |
| 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 |
|
-0,0045 |
|
0,0120 |
0,0120 |
0,0045 |
0,0095 |
3257 |
07.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,035 |
|
12,560 |
12,770 |
12,410 |
12,545 |
201461 |
07.Aug / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,16 |
|
7,725 |
7,975 |
7,710 |
7,950 |
42633 |
07.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,32 |
|
39,28 |
39,28 |
38,02 |
38,76 |
13894 |
07.Aug / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,019 |
|
0,101 |
0,104 |
0,101 |
0,116 |
5500 |
07.Aug / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,05 |
|
42,60 |
44,05 |
42,60 |
43,40 |
1791 |
07.Aug / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,022 |
|
1,045 |
1,045 |
0,976 |
0,998 |
84 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,34 |
|
23,66 |
24,22 |
23,52 |
23,86 |
13228 |
07.Aug / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,00 |
|
60,00 |
60,00 |
58,60 |
59,40 |
166 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,22 |
|
30,00 |
30,44 |
29,60 |
29,78 |
7114 |
07.Aug / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
15,55 |
15,60 |
15,55 |
15,55 |
4316 |
07.Aug / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,02 |
|
5,32 |
5,50 |
5,32 |
5,32 |
2969 |
07.Aug / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,05 |
|
2,78 |
2,85 |
2,66 |
2,73 |
539 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,00 |
|
76,70 |
77,80 |
75,60 |
77,30 |
7632 |
07.Aug / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,64 |
|
75,80 |
76,72 |
74,76 |
76,42 |
45533 |
07.Aug / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,21 |
|
4,320 |
4,375 |
3,900 |
4,125 |
20179 |
07.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,33 |
|
20,77 |
21,20 |
20,70 |
21,07 |
392498 |
07.Aug / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,05 |
|
57,65 |
58,35 |
57,50 |
57,85 |
5686 |
07.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,40 |
|
95,25 |
96,35 |
93,15 |
93,90 |
9353 |
07.Aug / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,10 |
|
22,45 |
22,45 |
22,05 |
22,30 |
13204 |
07.Aug / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9 |
9 |
9 |
9 |
0 |
07.Aug / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,20 |
|
38,50 |
38,60 |
38,10 |
38,30 |
1280 |
07.Aug / 22:25 |
| |
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 |
|
+0,20 |
|
13,85 |
14,20 |
13,65 |
14,05 |
4622 |
07.Aug / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,70 |
17,70 |
17,70 |
17,70 |
0 |
07.Aug / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,17 |
0,17 |
0,17 |
0,16 |
3115 |
07.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,04 |
|
14,58 |
14,68 |
14,52 |
14,60 |
14238 |
07.Aug / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,14 |
|
5,86 |
5,86 |
5,44 |
5,72 |
141 |
07.Aug / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,002 |
|
0,328 |
0,354 |
0,310 |
0,312 |
0 |
07.Aug / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,58 |
|
25,44 |
25,44 |
24,52 |
24,74 |
244143 |
07.Aug / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,80 |
|
43,30 |
44,20 |
43,30 |
43,60 |
332 |
07.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
