| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,43 |
|
19,82 |
20,65 |
19,82 |
20,05 |
891 |
10.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,452 |
0,452 |
0,452 |
0,462 |
70 |
07.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,02 |
|
8,22 |
8,46 |
8,22 |
8,34 |
8 |
10.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,02 |
|
1,040 |
1,090 |
1,015 |
1,030 |
3202 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,015 |
|
1,680 |
1,705 |
1,680 |
1,685 |
22852 |
10.Jul / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,75 |
7,75 |
7,40 |
7,40 |
31 |
09.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,01 |
|
1,57 |
1,57 |
1,56 |
1,62 |
301 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
0 |
|
52,20 |
52,20 |
50,60 |
52,10 |
1206 |
10.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,65 |
|
181,05 |
182,90 |
179,90 |
182,15 |
13461 |
10.Jul / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,10 |
23,10 |
23,00 |
23,10 |
832 |
10.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
07.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,26 |
|
45,79 |
45,79 |
43,27 |
43,83 |
46717 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
2,74 |
2,74 |
2,74 |
2,80 |
5 |
09.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
32,90 |
33,30 |
32,60 |
33,00 |
499 |
10.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
11,70 |
11,70 |
11,70 |
11,80 |
193 |
10.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,15 |
|
16,25 |
16,50 |
16,00 |
16,15 |
2953 |
10.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,90 |
|
421,10 |
425,50 |
420,40 |
422,40 |
28781 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-1,80 |
|
171,90 |
172,00 |
165,90 |
170,80 |
1770 |
10.Jul / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,20 |
|
19,42 |
19,46 |
18,82 |
19,22 |
3787 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,10 |
|
72,90 |
73,90 |
70,80 |
71,70 |
1435 |
10.Jul / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,25 |
|
13,85 |
14,05 |
13,85 |
13,95 |
1300 |
10.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+2,00 |
|
169,20 |
173,20 |
168,50 |
170,60 |
2097 |
10.Jul / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,50 |
|
24,64 |
25,34 |
24,64 |
25,28 |
35608 |
10.Jul / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,045 |
|
1,925 |
1,925 |
1,925 |
1,970 |
350 |
10.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,23 |
|
47,120 |
48,065 |
47,115 |
47,300 |
92171 |
10.Jul / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,30 |
|
28,50 |
29,00 |
27,95 |
28,90 |
1197 |
10.Jul / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,22 |
|
7,00 |
7,20 |
7,00 |
7,22 |
889 |
10.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,10 |
|
58,32 |
59,24 |
57,96 |
58,16 |
104447 |
10.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,52 |
|
50,42 |
52,08 |
49,51 |
50,24 |
266250 |
10.Jul / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,45 |
|
11,45 |
11,45 |
10,90 |
10,75 |
172 |
10.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,01 |
|
2,615 |
2,680 |
2,485 |
2,605 |
20773 |
10.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,26 |
|
30,42 |
30,76 |
30,24 |
30,60 |
23450 |
10.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,90 |
|
76,42 |
78,18 |
76,42 |
77,88 |
15668 |
10.Jul / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
0 |
|
3,33 |
3,33 |
3,24 |
3,30 |
3708 |
10.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,36 |
|
8,84 |
9,04 |
8,66 |
8,96 |
3708 |
10.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,11 |
|
3,56 |
3,61 |
3,38 |
3,44 |
2578 |
10.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,40 |
|
45,40 |
47,30 |
43,70 |
46,00 |
8598 |
10.Jul / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,07 |
|
2,51 |
2,67 |
2,51 |
2,59 |
345 |
10.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-1,25 |
|
83,50 |
83,50 |
82,40 |
82,85 |
7241 |
10.Jul / 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 |
|
-0,01 |
|
3,015 |
3,040 |
3,015 |
3,030 |
20465 |
10.Jul / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,03 |
|
2,90 |
2,90 |
2,72 |
2,78 |
11709 |
10.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,08 |
|
1,040 |
1,165 |
1,040 |
1,120 |
29580 |
10.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,56 |
|
55,26 |
56,60 |
55,26 |
56,28 |
6380 |
10.Jul / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
20,70 |
20,90 |
20,40 |
20,60 |
4578 |
10.Jul / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19 |
19 |
19 |
19 |
0 |
10.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
23,20 |
23,40 |
22,85 |
23,30 |
10729 |
10.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
-1,60 |
|
21,20 |
21,20 |
21,00 |
21,00 |
500 |
10.Jul / 13:16 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,32 |
|
29,46 |
30,64 |
29,22 |
30,44 |
99069 |
10.Jul / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,005 |
|
3,840 |
3,995 |
3,840 |
3,890 |
9633 |
10.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,38 |
|
7,52 |
7,62 |
7,20 |
7,28 |
3643 |
10.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,80 |
|
92,90 |
93,50 |
92,10 |
93,00 |
811 |
10.Jul / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0,3405 |
0,3595 |
0,3120 |
0,3405 |
38506 |
29.Jun / 00:00 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,01 |
|
0,0135 |
0,0135 |
0,0135 |
0,0225 |
670 |
10.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,91 |
|
37,71 |
38,69 |
37,65 |
38,60 |
453330 |
10.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,56 |
|
72,14 |
73,20 |
71,74 |
72,94 |
8411 |
10.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,00 |
60,10 |
59,90 |
60,00 |
989 |
10.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+2,80 |
|
53,55 |
56,75 |
53,55 |
56,15 |
14071 |
10.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,12 |
|
41,66 |
42,24 |
41,45 |
41,86 |
66700 |
10.Jul / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,80 |
|
29,00 |
29,00 |
27,80 |
28,40 |
77 |
10.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,51 |
|
36,68 |
36,87 |
36,25 |
36,29 |
3954 |
10.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,08 |
|
2,66 |
2,66 |
2,42 |
2,54 |
460 |
10.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,01 |
|
0,382 |
0,408 |
0,382 |
0,396 |
5600 |
10.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,45 |
|
45,55 |
46,25 |
45,10 |
45,40 |
663 |
10.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,45 |
|
31,065 |
31,555 |
31,005 |
31,340 |
234541 |
10.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,00 |
|
251,30 |
252,00 |
248,90 |
249,30 |
2490 |
10.Jul / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,04 |
|
18,32 |
18,42 |
18,00 |
18,12 |
1528 |
10.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,48 |
|
56,48 |
56,86 |
56,06 |
56,24 |
58752 |
10.Jul / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
18,56 |
18,86 |
18,56 |
18,66 |
4149 |
10.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,09 |
|
9,440 |
9,685 |
9,065 |
9,275 |
676190 |
10.Jul / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,085 |
|
1,625 |
1,625 |
1,520 |
1,545 |
3952 |
10.Jul / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,20 |
8,20 |
8,20 |
8,05 |
8 |
03.Jul / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,30 |
47,50 |
47,10 |
47,20 |
779 |
10.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,02 |
|
8,82 |
8,82 |
8,80 |
8,80 |
290 |
10.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,24 |
|
46,13 |
47,19 |
45,17 |
45,28 |
14590 |
10.Jul / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,40 |
|
69,00 |
71,00 |
68,40 |
69,60 |
1113 |
10.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,90 |
|
81,60 |
83,80 |
81,60 |
83,80 |
1526 |
10.Jul / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,30 |
|
22,20 |
22,25 |
21,80 |
21,85 |
8207 |
10.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,06 |
|
1,265 |
1,275 |
1,265 |
1,270 |
4500 |
10.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,006 |
|
3,398 |
3,450 |
3,312 |
3,410 |
88913 |
10.Jul / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
12,20 |
12,40 |
11,40 |
11,70 |
215 |
10.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,86 |
|
25,31 |
26,29 |
25,28 |
26,20 |
506063 |
10.Jul / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,26 |
|
17,20 |
17,24 |
16,86 |
17,14 |
50193 |
10.Jul / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
0 |
|
67,85 |
67,95 |
66,90 |
67,60 |
7012 |
10.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,125 |
|
19,220 |
19,360 |
18,905 |
19,015 |
150286 |
10.Jul / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,30 |
|
15,38 |
15,38 |
14,84 |
14,95 |
23070 |
10.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
7,00 |
7,20 |
7,00 |
7,00 |
612 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14,40 |
14,40 |
14,20 |
14,40 |
0 |
10.Jul / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,80 |
|
168,40 |
169,60 |
165,20 |
170,20 |
1204 |
10.Jul / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,14 |
|
5,000 |
5,000 |
4,830 |
4,865 |
5219 |
10.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,04 |
|
1,75 |
1,75 |
1,75 |
1,70 |
1 |
10.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,035 |
|
1,245 |
1,245 |
1,195 |
1,185 |
24559 |
10.Jul / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
69,80 |
70,00 |
69,80 |
69,40 |
167 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,95 |
|
36,50 |
36,85 |
35,55 |
36,15 |
7360 |
10.Jul / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
16,27 |
16,48 |
16,26 |
16,29 |
36951 |
10.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,072 |
|
5,035 |
5,085 |
4,898 |
4,954 |
110588 |
10.Jul / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,86 |
2,90 |
2,86 |
2,86 |
0 |
10.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,70 |
11,20 |
10,70 |
10,70 |
194 |
08.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-1,85 |
|
41,10 |
41,50 |
40,10 |
41,15 |
45979 |
10.Jul / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
50,50 |
51,00 |
50,50 |
49,80 |
12 |
10.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,20 |
|
38,06 |
38,38 |
37,64 |
38,04 |
2970 |
10.Jul / 22:25 |
| FORIS AG |
TRADE |
|
-0,06 |
|
3,50 |
3,50 |
3,50 |
3,44 |
100 |
10.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,60 |
|
12,50 |
13,30 |
12,50 |
13,00 |
1250 |
10.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,10 |
|
66,70 |
67,30 |
64,80 |
65,90 |
5752 |
10.Jul / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
0 |
|
69,80 |
70,40 |
68,50 |
69,50 |
5391 |
10.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,58 |
|
23,28 |
23,88 |
23,12 |
23,80 |
48671 |
10.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,17 |
|
41,73 |
42,22 |
41,73 |
41,95 |
26126 |
10.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,26 |
|
42,12 |
43,15 |
42,12 |
42,61 |
22191 |
10.Jul / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
4,58 |
4,98 |
4,58 |
4,82 |
298 |
10.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,45 |
|
32,80 |
33,25 |
32,80 |
33,05 |
1448 |
10.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,32 |
|
38,88 |
39,38 |
38,88 |
39,24 |
1804 |
10.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,341 |
0,342 |
0,320 |
0,340 |
104 |
09.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,15 |
|
60,05 |
60,45 |
59,55 |
60,20 |
1683 |
10.Jul / 22:25 |
| GELSENWASSER AG |
STG |
|
+20,00 |
|
545 |
565 |
540 |
565 |
7 |
10.Jul / 17:07 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,54 |
|
28,94 |
29,74 |
28,50 |
28,60 |
11731 |
10.Jul / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
13,50 |
13,50 |
13,25 |
13,20 |
955 |
10.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,46 |
|
19,58 |
19,98 |
19,30 |
19,82 |
6570 |
10.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
0 |
|
0,0192 |
0,0210 |
0,0192 |
0,0216 |
26048 |
09.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,80 |
|
9,15 |
10,40 |
9,10 |
9,85 |
5439 |
10.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,24 |
|
11,62 |
11,86 |
11,58 |
11,82 |
14724 |
10.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,28 |
|
6,58 |
6,58 |
5,90 |
5,98 |
23234 |
10.Jul / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,045 |
|
4,400 |
4,485 |
4,400 |
4,420 |
26626 |
10.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,70 |
21,80 |
21,70 |
21,80 |
1070 |
10.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,60 |
|
249,20 |
252,80 |
249,20 |
250,40 |
8094 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,30 |
|
116,00 |
118,40 |
115,60 |
116,60 |
785 |
10.Jul / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
18,10 |
18,20 |
18,05 |
18,20 |
925 |
10.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2,00 |
|
136 |
136 |
134 |
134 |
0 |
10.Jul / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+4,95 |
|
166,35 |
171,90 |
166,35 |
171,30 |
15012 |
10.Jul / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,04 |
|
2,69 |
2,69 |
2,66 |
2,65 |
4238 |
10.Jul / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,005 |
|
1,361 |
1,389 |
1,361 |
1,383 |
229505 |
10.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
72,00 |
72,00 |
72,00 |
71,20 |
6 |
10.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,006 |
|
3,730 |
3,783 |
3,683 |
3,714 |
67357 |
10.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,30 |
|
70,05 |
70,55 |
69,85 |
70,20 |
741 |
10.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,38 |
|
74,10 |
74,78 |
74,00 |
74,56 |
5388 |
10.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,64 |
|
74,20 |
74,66 |
71,90 |
74,36 |
31668 |
10.Jul / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,015 |
|
0,855 |
0,905 |
0,855 |
0,885 |
91 |
10.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-13,60 |
|
468,00 |
469,80 |
453,00 |
455,20 |
4882 |
10.Jul / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,90 |
|
78,00 |
80,10 |
78,00 |
79,80 |
2500 |
10.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,17 |
|
37,92 |
38,03 |
37,84 |
38,01 |
3042 |
10.Jul / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,20 |
|
83,55 |
86,05 |
82,85 |
85,30 |
1433 |
10.Jul / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
0 |
|
25,60 |
25,90 |
25,40 |
25,75 |
2437 |
10.Jul / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
176 |
03.Jul / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,60 |
|
74,11 |
74,15 |
70,89 |
72,46 |
137184 |
10.Jul / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-1,25 |
|
48,05 |
48,10 |
46,65 |
47,05 |
1642 |
10.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,10 |
|
7,82 |
8,04 |
7,82 |
7,92 |
2195 |
10.Jul / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,035 |
|
1,815 |
1,975 |
1,815 |
1,915 |
5493 |
10.Jul / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,331 |
0,331 |
0,331 |
0,380 |
20 |
06.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,095 |
|
1,560 |
1,685 |
1,560 |
1,610 |
831 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,20 |
|
28,88 |
29,14 |
28,52 |
28,60 |
9758 |
10.Jul / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
21,70 |
22,00 |
21,70 |
21,60 |
2643 |
10.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,66 |
|
41,18 |
41,36 |
40,12 |
41,18 |
12540 |
10.Jul / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,10 |
|
53,60 |
53,80 |
53,40 |
53,90 |
476 |
10.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,04 |
|
23,80 |
23,98 |
23,40 |
23,88 |
25365 |
10.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,10 |
|
13,11 |
13,21 |
13,04 |
13,16 |
46164 |
10.Jul / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
+0,095 |
|
1,870 |
2,050 |
1,845 |
1,945 |
2235 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
+1,20 |
|
8 |
9 |
8 |
9 |
10 |
10.Jul / 18:22 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,91 |
1,91 |
1,81 |
1,87 |
305 |
09.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,46 |
|
40,82 |
41,34 |
40,57 |
41,10 |
5353 |
10.Jul / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,04 |
|
2,98 |
2,98 |
2,98 |
2,98 |
300 |
10.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
12,24 |
12,34 |
12,24 |
12,34 |
1750 |
10.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,08 |
|
13,56 |
13,58 |
13,30 |
13,46 |
1611 |
10.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,50 |
|
102,10 |
102,50 |
101,50 |
101,90 |
522 |
10.Jul / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,33 |
|
8,53 |
8,79 |
8,50 |
8,93 |
2730 |
10.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,025 |
|
0,2590 |
0,2590 |
0,1925 |
0,2250 |
490636 |
10.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
108,20 |
108,40 |
107,20 |
108,00 |
3191 |
10.Jul / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+26,00 |
|
938 |
956 |
920 |
938 |
22 |
10.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-11,00 |
|
810 |
821 |
805 |
814 |
150 |
10.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,30 |
|
73,80 |
75,50 |
73,70 |
74,10 |
2115 |
10.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,05 |
|
14,95 |
15,17 |
14,70 |
15,02 |
15368 |
10.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,10 |
|
53,00 |
54,25 |
53,00 |
53,70 |
6857 |
10.Jul / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,15 |
|
14,30 |
14,50 |
14,25 |
14,40 |
4440 |
10.Jul / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,015 |
|
0,170 |
0,175 |
0,170 |
0,175 |
0 |
10.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,05 |
|
17,85 |
18,00 |
17,05 |
17,75 |
20614 |
10.Jul / 22:25 |
| LS TELCOM AG |
TRADE |
|
0 |
|
4,08 |
4,08 |
4,02 |
4,04 |
1850 |
08.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,40 |
|
23 |
25 |
23 |
24 |
64 |
10.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,166 |
|
9,328 |
9,620 |
9,312 |
9,510 |
301875 |
10.Jul / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
364 |
364 |
362 |
362 |
0 |
10.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
176,50 |
178,50 |
175,00 |
177,00 |
452 |
10.Jul / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,25 |
|
14,50 |
14,55 |
14,05 |
14,35 |
434 |
10.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0,860 |
0,995 |
0,860 |
0,940 |
1994 |
09.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,06 |
|
3,73 |
3,73 |
3,73 |
3,70 |
150 |
10.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
-1,00 |
|
166,60 |
166,60 |
162,40 |
165,20 |
1113 |
10.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,08 |
|
4,08 |
4,08 |
4,08 |
3,98 |
1 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,06 |
|
12,28 |
12,28 |
11,92 |
12,00 |
11826 |
10.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,10 |
|
43,995 |
44,530 |
43,655 |
44,150 |
117017 |
10.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,55 |
|
139,40 |
142,20 |
139,40 |
140,40 |
3903 |
10.Jul / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,50 |
|
6,10 |
6,10 |
5,60 |
5,60 |
0 |
10.Jul / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,20 |
24,20 |
24,20 |
24,20 |
2 |
09.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,075 |
|
1,135 |
1,160 |
1,090 |
1,090 |
20144 |
10.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,10 |
|
7,52 |
7,60 |
7,47 |
7,51 |
9768 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,20 |
|
364,00 |
366,80 |
359,70 |
362,90 |
3488 |
10.Jul / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,74 |
4,74 |
4,46 |
4,58 |
232 |
06.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,80 |
|
501,00 |
506,40 |
498,80 |
505,40 |
12355 |
10.Jul / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,10 |
|
27,35 |
27,35 |
26,95 |
27,00 |
11356 |
10.Jul / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,20 |
30,50 |
30,00 |
30,40 |
929 |
10.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,70 |
|
76,70 |
77,30 |
75,95 |
76,55 |
5511 |
10.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,25 |
|
56,35 |
57,75 |
56,15 |
56,60 |
8834 |
10.Jul / 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 |
|
+0,23 |
|
3,90 |
3,98 |
3,58 |
3,98 |
1514 |
10.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,032 |
|
1,400 |
1,648 |
1,400 |
1,556 |
11423 |
10.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,92 |
|
43,20 |
43,20 |
40,28 |
41,24 |
50121 |
10.Jul / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+1,00 |
|
16,10 |
17,00 |
16,10 |
17,00 |
20 |
10.Jul / 19:31 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,08 |
|
17,84 |
18,28 |
17,66 |
17,74 |
8781 |
10.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-5,00 |
|
275,50 |
275,50 |
262,00 |
270,00 |
2815 |
10.Jul / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,02 |
|
4,72 |
4,88 |
4,72 |
4,88 |
4 |
10.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
19,00 |
19,00 |
18,90 |
18,90 |
0 |
10.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,003 |
|
0,0610 |
0,0610 |
0,0610 |
0,0625 |
1080 |
10.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,80 |
|
1,70 |
1,70 |
1,00 |
1,00 |
1 |
10.Jul / 17:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,05 |
|
1,610 |
1,740 |
1,610 |
1,675 |
407 |
10.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,11 |
|
8,15 |
8,44 |
8,15 |
8,39 |
22038 |
10.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,10 |
|
0,45 |
0,45 |
0,40 |
0,40 |
0 |
10.Jul / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
171,60 |
171,60 |
170,60 |
171,00 |
40 |
10.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,12 |
|
2,50 |
2,50 |
2,34 |
2,36 |
10797 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,09 |
|
0,49 |
0,53 |
0,49 |
0,53 |
2273 |
10.Jul / 13:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
10.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,14 |
|
10,60 |
10,70 |
10,56 |
10,66 |
3205 |
10.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,07 |
|
27,28 |
27,53 |
26,97 |
27,09 |
89264 |
10.Jul / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,11 |
|
8,30 |
8,44 |
8,30 |
8,42 |
1338 |
10.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,024 |
|
3,418 |
3,578 |
3,384 |
3,516 |
30096 |
10.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,90 |
|
44,10 |
46,20 |
44,10 |
45,20 |
280 |
10.Jul / 22:25 |
| PUMA SE |
TRADE |
|
+0,23 |
|
27,89 |
28,33 |
27,42 |
28,22 |
30135 |
10.Jul / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,26 |
|
38,50 |
39,80 |
37,52 |
39,68 |
6855 |
10.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
24,40 |
24,40 |
23,80 |
24,00 |
101 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
13,70 |
14,10 |
13,70 |
14,00 |
310 |
10.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
-4,50 |
|
637,50 |
639,50 |
634,00 |
637,00 |
81 |
10.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,06 |
1,12 |
1,06 |
1,15 |
2035 |
09.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-19,20 |
|
1014,20 |
1019,80 |
977,20 |
993,40 |
40482 |
10.Jul / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,50 |
|
13,30 |
13,40 |
13,30 |
13,30 |
602 |
10.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,08 |
|
2,66 |
2,76 |
2,62 |
2,74 |
6009 |
10.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,22 |
|
56,32 |
56,66 |
55,94 |
56,20 |
26781 |
10.Jul / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,16 |
|
20,00 |
20,00 |
19,82 |
19,96 |
2099 |
10.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+3,34 |
|
50,30 |
53,80 |
50,20 |
51,25 |
32497 |
10.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,18 |
|
138,02 |
140,42 |
137,04 |
138,30 |
72885 |
10.Jul / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+5,80 |
|
191,80 |
198,80 |
191,80 |
195,80 |
1192 |
10.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+7,70 |
|
233,60 |
246,00 |
232,20 |
242,10 |
6553 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
13,70 |
13,70 |
13,60 |
13,70 |
145 |
10.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
0 |
|
20,05 |
20,85 |
19,86 |
20,30 |
15658 |
10.Jul / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,16 |
|
7,56 |
7,56 |
7,32 |
7,44 |
643 |
10.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,45 |
|
73,30 |
73,45 |
72,15 |
73,10 |
8597 |
10.Jul / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+0,20 |
|
173,80 |
174,60 |
171,20 |
172,20 |
269 |
10.Jul / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,15 |
|
12,95 |
13,10 |
12,95 |
13,00 |
918 |
10.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
0 |
|
19,80 |
20,10 |
19,50 |
19,92 |
10751 |
10.Jul / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,045 |
|
3,985 |
4,065 |
3,930 |
3,980 |
37364 |
10.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,30 |
|
272,90 |
274,30 |
270,70 |
273,15 |
14610 |
10.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-4,26 |
|
157,40 |
157,88 |
151,10 |
152,44 |
114503 |
10.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,29 |
|
33,99 |
34,99 |
33,85 |
34,93 |
36664 |
10.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,40 |
|
94,75 |
95,05 |
87,85 |
89,65 |
11186 |
10.Jul / 22:25 |
| SIMONA AG O.N. |
STG |
|
-0,50 |
|
60,00 |
60,00 |
59,50 |
59,50 |
0 |
10.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,44 |
|
8,40 |
9,08 |
8,40 |
9,00 |
11951 |
10.Jul / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,01 |
|
0,140 |
0,140 |
0,125 |
0,140 |
0 |
10.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+3,00 |
|
68,30 |
73,00 |
68,25 |
71,55 |
10706 |
10.Jul / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,30 |
|
58,90 |
62,70 |
58,70 |
60,50 |
26978 |
10.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,05 |
|
55,00 |
55,60 |
52,70 |
54,20 |
5162 |
10.Jul / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
81,20 |
81,20 |
81,00 |
80,20 |
12 |
09.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,10 |
|
2,53 |
2,58 |
2,53 |
2,52 |
315 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0035 |
0,0035 |
0,0035 |
0,0060 |
600 |
08.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,46 |
|
15,34 |
15,78 |
15,28 |
15,62 |
2061 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,10 |
|
92,90 |
93,60 |
92,00 |
92,90 |
478 |
10.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,56 |
|
19,08 |
19,20 |
18,72 |
19,02 |
2970 |
10.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,88 |
|
33,94 |
34,98 |
33,94 |
34,82 |
7706 |
10.Jul / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,10 |
|
2,81 |
2,81 |
2,80 |
2,79 |
3850 |
10.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
0 |
|
11,12 |
11,14 |
10,86 |
11,14 |
13426 |
10.Jul / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,10 |
|
83,20 |
86,30 |
79,20 |
84,40 |
19611 |
10.Jul / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
9,80 |
9,80 |
9,80 |
9,75 |
104 |
10.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,10 |
|
88,22 |
88,88 |
87,58 |
88,68 |
3519 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,045 |
|
1,325 |
1,325 |
1,235 |
1,270 |
2046 |
10.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,22 |
|
13,74 |
13,79 |
13,55 |
13,61 |
2886 |
10.Jul / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,08 |
|
2,345 |
2,365 |
2,280 |
2,325 |
9444 |
10.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,30 |
|
110,10 |
111,60 |
109,10 |
111,00 |
4499 |
10.Jul / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
10.Jul / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,23 |
|
5,275 |
5,540 |
5,215 |
5,485 |
220664 |
10.Jul / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,65 |
|
29,30 |
29,70 |
28,30 |
29,10 |
2303 |
10.Jul / 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 |
|
0,0055 |
0,0055 |
0,0055 |
0,0095 |
560 |
07.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,195 |
|
11,345 |
11,710 |
11,265 |
11,550 |
97536 |
10.Jul / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,15 |
|
7,570 |
7,670 |
7,445 |
7,595 |
13413 |
10.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,50 |
|
33,88 |
35,78 |
33,88 |
34,76 |
3289 |
10.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,139 |
0,142 |
0,139 |
0,130 |
6608 |
09.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,40 |
|
42,60 |
43,95 |
42,35 |
43,20 |
778 |
10.Jul / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,004 |
|
0,942 |
0,942 |
0,940 |
0,946 |
1798 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,58 |
|
23,02 |
24,30 |
23,02 |
23,54 |
11004 |
10.Jul / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
63,00 |
63,00 |
63,00 |
63,20 |
20 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,78 |
|
29,30 |
31,32 |
28,90 |
30,26 |
24376 |
10.Jul / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,25 |
|
15,65 |
15,70 |
15,40 |
15,50 |
7434 |
10.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,04 |
|
5,20 |
5,20 |
5,08 |
5,18 |
1413 |
10.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,11 |
|
3,40 |
3,40 |
3,16 |
3,28 |
224 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,90 |
|
73,35 |
74,35 |
71,95 |
72,65 |
49768 |
10.Jul / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,94 |
|
71,68 |
72,50 |
70,36 |
71,02 |
123788 |
10.Jul / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,125 |
|
4,015 |
4,095 |
3,960 |
4,130 |
740 |
10.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,03 |
|
21,47 |
21,78 |
21,35 |
21,45 |
201420 |
10.Jul / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-3,50 |
|
67,60 |
67,70 |
62,00 |
64,25 |
10553 |
10.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,50 |
|
91,40 |
92,80 |
90,90 |
91,90 |
1829 |
10.Jul / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,32 |
|
19,32 |
19,38 |
18,92 |
19,22 |
3104 |
10.Jul / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,40 |
0 |
10.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,20 |
|
37,90 |
38,20 |
37,10 |
37,60 |
3082 |
10.Jul / 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 |
|
-0,35 |
|
15,90 |
16,20 |
15,75 |
15,90 |
158 |
10.Jul / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17 |
17 |
17 |
17 |
0 |
10.Jul / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,2000 |
0,2000 |
0,1735 |
0,1865 |
13800 |
09.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,12 |
|
14,92 |
14,96 |
14,70 |
14,76 |
5981 |
10.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,04 |
|
5,98 |
6,12 |
5,92 |
6,04 |
2168 |
10.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,002 |
|
0,354 |
0,354 |
0,310 |
0,312 |
0 |
10.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,04 |
|
27,10 |
27,44 |
26,77 |
26,96 |
79396 |
10.Jul / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,90 |
|
44,70 |
45,10 |
44,20 |
44,60 |
779 |
10.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
