| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
20,40 |
20,80 |
20,40 |
20,65 |
3099 |
17.Jul / 12:20 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,032 |
|
0,500 |
0,500 |
0,442 |
0,442 |
3785 |
17.Jul / 10:14 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
8,12 |
8,12 |
8,12 |
8,12 |
1 |
17.Jul / 09:31 |
| 3U HOLDING AG |
TRADE |
 |
+0,015 |
|
1,030 |
1,065 |
1,030 |
1,065 |
1036 |
17.Jul / 14:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,015 |
|
1,730 |
1,770 |
1,725 |
1,760 |
5945 |
17.Jul / 14:05 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,15 |
|
7,90 |
7,90 |
7,85 |
7,90 |
2786 |
16.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,05 |
|
1,51 |
1,51 |
1,51 |
1,51 |
1 |
17.Jul / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,30 |
|
56,50 |
57,30 |
56,20 |
56,60 |
2095 |
17.Jul / 13:52 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,50 |
|
180,50 |
182,80 |
180,05 |
181,25 |
8870 |
17.Jul / 14:33 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,10 |
23,10 |
23,10 |
23,10 |
31 |
17.Jul / 12:06 |
| 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 |
|
-2,05 |
|
38,80 |
38,80 |
37,00 |
37,85 |
106647 |
17.Jul / 14:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
2,76 |
2,76 |
2,76 |
2,76 |
2 |
17.Jul / 10:38 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,40 |
|
67,00 |
67,60 |
67,00 |
67,60 |
11265 |
17.Jul / 14:31 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
11,30 |
11,70 |
11,30 |
11,70 |
200 |
17.Jul / 14:31 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,05 |
|
16,60 |
16,85 |
16,60 |
16,60 |
2609 |
17.Jul / 13:57 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,80 |
|
415,30 |
423,00 |
415,30 |
421,40 |
21577 |
17.Jul / 14:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,50 |
|
172,50 |
172,90 |
170,00 |
171,90 |
499 |
17.Jul / 13:39 |
| AMADEUS FIRE AG |
TRADE |
|
0 |
|
21,50 |
21,90 |
21,50 |
21,65 |
772 |
17.Jul / 14:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
70,50 |
71,60 |
70,00 |
70,40 |
1572 |
17.Jul / 14:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,10 |
|
13,30 |
13,50 |
12,85 |
13,00 |
16284 |
17.Jul / 14:32 |
| AURUBIS AG |
TRADE |
|
-5,00 |
|
172,00 |
172,00 |
167,40 |
168,20 |
3562 |
17.Jul / 14:31 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,62 |
|
25,90 |
26,00 |
25,32 |
25,38 |
27162 |
17.Jul / 14:24 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,055 |
|
1,995 |
1,995 |
1,880 |
1,880 |
3204 |
17.Jul / 12:26 |
| BASF SE NA O.N. |
TRADE |
|
+0,18 |
|
47,710 |
48,720 |
47,705 |
48,500 |
50543 |
17.Jul / 14:32 |
| BASLER AG O.N. |
TRADE |
|
-0,60 |
|
26,50 |
26,55 |
25,30 |
26,10 |
4754 |
17.Jul / 14:31 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,40 |
|
6,70 |
6,70 |
6,34 |
6,34 |
12703 |
17.Jul / 14:24 |
| 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 |
|
+0,06 |
|
58,36 |
59,20 |
58,28 |
58,90 |
50942 |
17.Jul / 14:33 |
| BAYER AG NA O.N. |
TRADE |
|
+0,64 |
|
47,19 |
48,24 |
46,86 |
48,24 |
78720 |
17.Jul / 14:32 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,25 |
|
10,40 |
10,85 |
10,40 |
10,85 |
2 |
17.Jul / 12:12 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,05 |
|
2,670 |
2,675 |
2,515 |
2,590 |
30462 |
17.Jul / 14:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,04 |
|
30,02 |
30,40 |
29,84 |
30,22 |
8004 |
17.Jul / 14:28 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,08 |
|
79,68 |
81,06 |
79,22 |
79,98 |
15275 |
17.Jul / 14:33 |
| BERENTZEN-GRP.AG |
TRADE |
|
0 |
|
3,29 |
3,29 |
3,14 |
3,25 |
11744 |
17.Jul / 14:27 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,06 |
|
8,50 |
8,70 |
8,38 |
8,54 |
1407 |
17.Jul / 14:29 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,03 |
|
3,33 |
3,43 |
3,30 |
3,43 |
27008 |
17.Jul / 14:14 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,50 |
|
46,60 |
47,50 |
46,50 |
47,10 |
1587 |
17.Jul / 14:20 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,06 |
|
2,56 |
2,66 |
2,56 |
2,66 |
2051 |
17.Jul / 14:16 |
| BILFINGER SE O.N. |
TRADE |
|
-0,60 |
|
83,35 |
83,65 |
82,35 |
83,10 |
4165 |
17.Jul / 14:20 |
| |
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 |
|
3,045 |
3,085 |
3,045 |
3,060 |
10174 |
17.Jul / 14:03 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,05 |
|
2,74 |
2,84 |
2,74 |
2,84 |
1696 |
17.Jul / 14:23 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,005 |
|
1,020 |
1,095 |
1,020 |
1,090 |
33002 |
17.Jul / 14:24 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,38 |
|
59,36 |
59,50 |
58,84 |
59,28 |
1392 |
17.Jul / 12:37 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
20,70 |
20,90 |
20,70 |
20,70 |
1202 |
17.Jul / 13:40 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
17.Jul / 14:16 |
| CANCOM SE O.N. |
TRADE |
|
-0,15 |
|
23,20 |
23,35 |
23,10 |
23,30 |
2172 |
17.Jul / 13:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,00 |
21,00 |
21,00 |
21,00 |
0 |
17.Jul / 14:16 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,10 |
|
29,98 |
30,28 |
29,32 |
29,96 |
20987 |
17.Jul / 14:28 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0,0520 |
0,0520 |
0,0520 |
0,0595 |
4017 |
10.Jun / 00:00 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,02 |
|
3,960 |
4,035 |
3,950 |
4,000 |
12956 |
17.Jul / 13:29 |
| CENIT AG O.N. |
TRADE |
|
+0,24 |
|
7,30 |
7,42 |
7,20 |
7,38 |
521 |
17.Jul / 11:54 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,50 |
|
96,80 |
97,10 |
96,30 |
96,50 |
102 |
17.Jul / 14:21 |
| 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 |
|
0,0135 |
0,0135 |
0,0135 |
0,0225 |
2433 |
13.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-1,01 |
|
37,78 |
37,97 |
36,88 |
36,88 |
103264 |
17.Jul / 14:33 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,28 |
|
71,50 |
72,00 |
70,82 |
71,14 |
4443 |
17.Jul / 14:27 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
59,90 |
59,90 |
59,90 |
1263 |
17.Jul / 13:40 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,20 |
|
56,40 |
56,95 |
55,65 |
56,50 |
5162 |
17.Jul / 14:18 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,18 |
|
42,36 |
43,40 |
41,78 |
42,35 |
50886 |
17.Jul / 14:22 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
28,00 |
28,00 |
28,00 |
28,00 |
101 |
17.Jul / 12:10 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,08 |
|
38,01 |
38,26 |
38,01 |
38,13 |
11369 |
17.Jul / 14:15 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,08 |
|
2,28 |
2,28 |
2,20 |
2,26 |
9025 |
17.Jul / 14:00 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,410 |
0,410 |
0,352 |
0,384 |
1152 |
15.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,65 |
|
43,20 |
43,20 |
38,55 |
43,05 |
22051 |
17.Jul / 14:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,675 |
|
31,270 |
31,465 |
30,770 |
30,855 |
225613 |
17.Jul / 14:33 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,60 |
|
259,70 |
263,20 |
259,20 |
259,20 |
4897 |
17.Jul / 14:30 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,10 |
|
18,22 |
18,64 |
18,22 |
18,52 |
2808 |
17.Jul / 13:35 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
0 |
|
56,34 |
57,38 |
56,34 |
56,76 |
34641 |
17.Jul / 14:32 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,02 |
|
18,24 |
18,50 |
18,24 |
18,38 |
3204 |
17.Jul / 12:28 |
| DEUTZ AG O.N. |
TRADE |
|
-0,145 |
|
9,260 |
9,295 |
9,120 |
9,175 |
142994 |
17.Jul / 14:29 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,005 |
|
1,465 |
1,590 |
1,455 |
1,510 |
4111 |
17.Jul / 13:26 |
| 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 |
|
47,10 |
47,10 |
47,10 |
47,10 |
80 |
17.Jul / 08:47 |
| HOENLE AG O.N. |
TRADE |
|
0 |
|
8,42 |
8,46 |
8,42 |
8,46 |
161 |
17.Jul / 13:29 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,56 |
|
44,74 |
45,45 |
44,31 |
45,45 |
7412 |
17.Jul / 14:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,40 |
|
74,00 |
76,80 |
74,00 |
75,00 |
1786 |
17.Jul / 13:47 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+2,60 |
|
87,00 |
92,00 |
87,00 |
90,60 |
1693 |
17.Jul / 14:16 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
21,55 |
22,00 |
21,55 |
21,80 |
3805 |
17.Jul / 13:29 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,035 |
|
1,230 |
1,295 |
1,230 |
1,255 |
1119 |
17.Jul / 13:59 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,056 |
|
3,526 |
3,648 |
3,526 |
3,614 |
133545 |
17.Jul / 14:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,40 |
|
11,30 |
11,30 |
11,30 |
11,30 |
149 |
17.Jul / 11:01 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,61 |
|
26,51 |
27,41 |
26,51 |
27,33 |
454982 |
17.Jul / 14:33 |
| DUERR AG O.N. |
TRADE |
|
-0,14 |
|
18,22 |
18,22 |
18,00 |
18,12 |
13243 |
17.Jul / 14:23 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,60 |
|
69,50 |
69,80 |
68,90 |
69,20 |
5224 |
17.Jul / 14:09 |
| E.ON SE NA O.N. |
TRADE |
|
+0,385 |
|
18,900 |
19,275 |
18,785 |
19,275 |
106081 |
17.Jul / 14:31 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,25 |
|
14,17 |
14,17 |
13,83 |
13,90 |
16116 |
17.Jul / 14:23 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,05 |
|
7,10 |
7,10 |
7,05 |
7,15 |
205 |
16.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
13,90 |
13,90 |
13,90 |
0 |
17.Jul / 14:16 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-7,40 |
|
158,40 |
158,40 |
151,40 |
153,00 |
3999 |
17.Jul / 14:30 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,045 |
|
4,945 |
4,960 |
4,805 |
4,810 |
12822 |
17.Jul / 14:26 |
| ELUMEO SE |
TRADE |
|
0 |
|
1,68 |
1,76 |
1,55 |
1,65 |
703 |
15.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,015 |
|
1,145 |
1,175 |
1,145 |
1,145 |
3602 |
17.Jul / 12:56 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-1,80 |
|
70,00 |
70,00 |
67,20 |
67,20 |
121 |
17.Jul / 12:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,55 |
|
35,95 |
36,45 |
35,55 |
35,90 |
1494 |
17.Jul / 14:31 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
16,81 |
16,93 |
16,71 |
16,81 |
10421 |
17.Jul / 13:35 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,054 |
|
3,430 |
3,538 |
3,390 |
3,510 |
274946 |
17.Jul / 14:27 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,72 |
2,72 |
2,70 |
2,72 |
0 |
17.Jul / 14:16 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
10,80 |
10,80 |
10,80 |
11,00 |
10 |
16.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,40 |
|
40,20 |
40,60 |
39,75 |
39,85 |
18234 |
17.Jul / 14:30 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
51,00 |
51,00 |
51,00 |
51,00 |
1 |
17.Jul / 08:00 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-1,32 |
|
36,22 |
36,22 |
35,40 |
35,40 |
11019 |
17.Jul / 14:31 |
| FORIS AG |
TRADE |
|
0 |
|
3,30 |
3,30 |
3,28 |
3,26 |
1850 |
14.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
12,65 |
13,00 |
12,65 |
12,50 |
410 |
16.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,10 |
|
61,85 |
61,85 |
60,15 |
61,10 |
5699 |
17.Jul / 14:13 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,40 |
|
67,75 |
68,40 |
67,45 |
67,70 |
3122 |
17.Jul / 12:44 |
| FREENET AG NA O.N. |
TRADE |
|
+0,32 |
|
23,94 |
24,30 |
23,80 |
24,30 |
31464 |
17.Jul / 14:32 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,06 |
|
41,76 |
42,44 |
41,76 |
42,05 |
8232 |
17.Jul / 14:32 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,10 |
|
41,69 |
42,25 |
41,59 |
41,90 |
12599 |
17.Jul / 14:20 |
| FRIWO AG O.N. |
TRADE |
|
+0,32 |
|
4,44 |
5,10 |
4,44 |
5,10 |
2 |
17.Jul / 08:01 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,40 |
|
33,80 |
33,85 |
33,15 |
33,25 |
2213 |
17.Jul / 13:51 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,44 |
|
40,02 |
40,28 |
39,72 |
39,86 |
4724 |
17.Jul / 13:59 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,011 |
|
0,320 |
0,362 |
0,320 |
0,362 |
3006 |
17.Jul / 13:03 |
| GEA GROUP AG |
TRADE |
|
+0,45 |
|
59,95 |
60,70 |
59,95 |
60,70 |
1266 |
17.Jul / 13:57 |
| GELSENWASSER AG |
STG |
|
-5 |
|
540 |
560 |
540 |
540 |
7 |
17.Jul / 14:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,04 |
|
28,72 |
29,30 |
28,68 |
29,00 |
6686 |
17.Jul / 13:29 |
| GESCO SE NA O.N. |
TRADE |
|
+0,20 |
|
13,60 |
13,60 |
13,60 |
13,60 |
100 |
17.Jul / 07:53 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,10 |
|
20,50 |
20,75 |
20,40 |
20,70 |
4261 |
17.Jul / 14:21 |
| GIGASET AG O.N. |
TRADE |
|
-0,0022 |
|
0,0236 |
0,0236 |
0,0192 |
0,0192 |
570 |
17.Jul / 11:30 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
10,50 |
11,00 |
10,50 |
10,80 |
370 |
17.Jul / 13:45 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,08 |
|
12,04 |
12,12 |
11,92 |
12,02 |
4946 |
17.Jul / 13:05 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,06 |
|
6,38 |
6,54 |
6,38 |
6,52 |
10064 |
17.Jul / 13:51 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
0 |
|
4,485 |
4,485 |
4,435 |
4,455 |
14237 |
17.Jul / 14:32 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,60 |
21,70 |
21,60 |
21,70 |
801 |
17.Jul / 13:50 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,40 |
|
249,60 |
254,40 |
249,40 |
253,60 |
9995 |
17.Jul / 14:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,80 |
|
127,70 |
130,00 |
127,70 |
128,80 |
1470 |
17.Jul / 14:29 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,60 |
|
17,30 |
18,10 |
17,30 |
18,10 |
459 |
17.Jul / 10:46 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+5 |
|
131 |
136 |
131 |
136 |
2 |
17.Jul / 12:53 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,30 |
|
171,45 |
175,05 |
169,60 |
173,85 |
12150 |
17.Jul / 14:31 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,09 |
|
2,56 |
2,60 |
2,44 |
2,44 |
21117 |
17.Jul / 14:19 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,029 |
|
1,358 |
1,364 |
1,327 |
1,327 |
139001 |
17.Jul / 14:08 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
71,50 |
71,60 |
71,50 |
71,50 |
98 |
17.Jul / 13:29 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,131 |
|
3,521 |
3,709 |
3,521 |
3,684 |
43139 |
17.Jul / 13:44 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,25 |
|
70,55 |
71,70 |
70,55 |
71,30 |
1702 |
17.Jul / 14:17 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,42 |
|
74,34 |
75,70 |
74,34 |
75,34 |
4746 |
17.Jul / 14:29 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,86 |
|
72,10 |
75,84 |
71,20 |
75,70 |
65212 |
17.Jul / 14:33 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,005 |
|
0,860 |
0,860 |
0,790 |
0,825 |
2955 |
17.Jul / 11:18 |
| HOCHTIEF AG |
TRADE |
|
-9,60 |
|
455,00 |
461,20 |
447,40 |
453,00 |
5952 |
17.Jul / 14:31 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,30 |
|
79,20 |
80,00 |
79,20 |
79,80 |
270 |
17.Jul / 14:21 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,18 |
|
37,55 |
37,93 |
37,55 |
37,87 |
4229 |
17.Jul / 14:32 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,80 |
|
88,85 |
89,85 |
87,15 |
87,15 |
1169 |
17.Jul / 14:11 |
| INDUS HOLDING AG |
TRADE |
|
+0,35 |
|
27,10 |
27,60 |
27,10 |
27,60 |
2614 |
17.Jul / 14:03 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,15 |
|
6,65 |
6,65 |
6,65 |
6,80 |
1500 |
16.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-2,06 |
|
62,99 |
62,99 |
60,62 |
61,98 |
227009 |
17.Jul / 14:33 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,45 |
|
47,70 |
47,70 |
46,90 |
47,50 |
470 |
17.Jul / 13:36 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,02 |
|
7,98 |
8,14 |
7,98 |
8,02 |
4006 |
17.Jul / 14:33 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,01 |
|
1,865 |
1,865 |
1,810 |
1,810 |
852 |
17.Jul / 13:45 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,049 |
|
0,330 |
0,331 |
0,250 |
0,331 |
78560 |
17.Jul / 14:02 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,03 |
|
1,635 |
1,635 |
1,520 |
1,520 |
92 |
17.Jul / 08:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,14 |
|
30,46 |
31,16 |
30,32 |
30,44 |
11579 |
17.Jul / 14:21 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
21,50 |
21,50 |
21,20 |
21,30 |
15292 |
17.Jul / 14:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,00 |
|
39,42 |
39,42 |
38,02 |
38,86 |
14231 |
17.Jul / 14:11 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,90 |
|
55,30 |
55,40 |
54,60 |
54,60 |
407 |
17.Jul / 11:16 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,16 |
|
24,32 |
24,54 |
24,22 |
24,46 |
10161 |
17.Jul / 14:24 |
| K+S AG NA O.N. |
TRADE |
|
+0,52 |
|
13,81 |
14,44 |
13,69 |
14,36 |
42054 |
17.Jul / 14:32 |
| KAP AG INH O.N. |
TRADE |
|
-0,145 |
|
1,845 |
1,880 |
1,760 |
1,770 |
4431 |
17.Jul / 12:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8 |
8 |
8 |
8 |
0 |
17.Jul / 14:16 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
1,82 |
1,82 |
1,82 |
1,83 |
1733 |
16.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,86 |
|
41,54 |
41,54 |
40,50 |
40,77 |
3958 |
17.Jul / 13:30 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,06 |
|
3,00 |
3,00 |
3,00 |
3,00 |
1065 |
17.Jul / 11:35 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,04 |
|
12,24 |
12,34 |
12,24 |
12,34 |
2843 |
17.Jul / 13:53 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,20 |
|
13,44 |
13,44 |
13,30 |
13,44 |
795 |
17.Jul / 14:30 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,00 |
|
102,80 |
103,60 |
102,00 |
102,60 |
866 |
17.Jul / 13:44 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,02 |
|
8,90 |
8,90 |
8,89 |
8,89 |
4 |
17.Jul / 13:06 |
| KPS AG NA O.N. |
TRADE |
|
-0,018 |
|
0,205 |
0,250 |
0,205 |
0,210 |
63689 |
17.Jul / 14:29 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
112,00 |
112,00 |
109,40 |
110,40 |
2674 |
17.Jul / 14:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-18 |
|
944 |
944 |
934 |
934 |
31 |
17.Jul / 11:42 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-11 |
|
801 |
808 |
776 |
793 |
472 |
17.Jul / 14:12 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,40 |
|
72,50 |
73,30 |
72,50 |
73,30 |
325 |
17.Jul / 14:17 |
| LANXESS AG |
TRADE |
|
+0,02 |
|
15,35 |
15,50 |
15,26 |
15,48 |
7786 |
17.Jul / 14:13 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,25 |
|
51,90 |
53,20 |
51,80 |
52,30 |
10178 |
17.Jul / 14:30 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,25 |
|
13,90 |
14,00 |
13,50 |
13,65 |
12828 |
17.Jul / 14:22 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,175 |
0,175 |
0,175 |
0,175 |
0 |
17.Jul / 14:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-1,00 |
|
15,40 |
15,50 |
14,55 |
14,55 |
61148 |
17.Jul / 14:33 |
| LS TELCOM AG |
TRADE |
|
-0,03 |
|
3,99 |
3,99 |
3,99 |
4,04 |
5 |
16.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,60 |
|
24,60 |
25,00 |
24,60 |
24,80 |
854 |
17.Jul / 14:06 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,128 |
|
9,012 |
9,090 |
8,924 |
8,946 |
264864 |
17.Jul / 14:31 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
17.Jul / 14:16 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,50 |
|
175,00 |
176,50 |
172,50 |
173,50 |
299 |
17.Jul / 13:29 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
14,20 |
14,20 |
14,20 |
14,20 |
447 |
17.Jul / 10:21 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,02 |
|
0,925 |
0,925 |
0,865 |
0,865 |
11 |
17.Jul / 09:30 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,09 |
|
3,80 |
3,80 |
3,75 |
3,75 |
542 |
17.Jul / 09:40 |
| MBB SE O.N. |
TRADE |
|
0 |
|
169,60 |
171,00 |
167,60 |
171,00 |
273 |
17.Jul / 13:28 |
| MEDICLIN AG |
TRADE |
|
-0,04 |
|
4,10 |
4,10 |
4,10 |
4,10 |
1 |
17.Jul / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,04 |
|
12,48 |
12,48 |
12,32 |
12,46 |
1187 |
17.Jul / 13:00 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,085 |
|
45,575 |
46,260 |
45,335 |
45,900 |
62170 |
17.Jul / 14:32 |
| MERCK KGAA O.N. |
TRADE |
|
-1,70 |
|
137,15 |
139,20 |
135,70 |
136,20 |
3561 |
17.Jul / 14:06 |
| META WOLF AG INH O.N. |
STG |
|
+0,05 |
|
5,15 |
5,20 |
5,15 |
5,20 |
0 |
17.Jul / 14:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,00 |
24,00 |
24,00 |
24,20 |
10 |
15.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,035 |
|
1,135 |
1,165 |
1,100 |
1,110 |
33501 |
17.Jul / 14:07 |
| MLP SE INH. O.N. |
TRADE |
|
-0,09 |
|
7,49 |
7,54 |
7,49 |
7,51 |
2003 |
17.Jul / 14:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,30 |
|
341,20 |
342,40 |
339,10 |
340,40 |
1736 |
17.Jul / 14:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,12 |
|
4,70 |
4,70 |
4,46 |
4,46 |
111 |
17.Jul / 09:30 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+3,00 |
|
509,40 |
518,60 |
508,80 |
514,80 |
15085 |
17.Jul / 14:32 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,35 |
|
27,10 |
27,30 |
26,80 |
26,95 |
9192 |
17.Jul / 14:05 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,50 |
30,50 |
30,10 |
30,20 |
386 |
17.Jul / 10:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,05 |
|
75,40 |
75,90 |
74,30 |
75,65 |
978 |
17.Jul / 13:29 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,20 |
|
55,75 |
57,00 |
55,75 |
55,90 |
6971 |
17.Jul / 14:33 |
| |
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 |
|
-0,04 |
|
3,54 |
3,54 |
3,54 |
3,54 |
48 |
17.Jul / 10:57 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,038 |
|
1,492 |
1,694 |
1,492 |
1,550 |
374 |
17.Jul / 13:29 |
| NORDEX SE O.N. |
TRADE |
|
-0,62 |
|
40,38 |
40,46 |
39,34 |
39,98 |
28413 |
17.Jul / 14:23 |
| NORDWEST HANDEL AG |
STG |
|
-0,40 |
|
17,10 |
17,10 |
16,10 |
16,10 |
0 |
17.Jul / 14:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,10 |
|
18,54 |
18,72 |
18,38 |
18,66 |
6174 |
17.Jul / 13:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-2,00 |
|
237,00 |
239,50 |
226,50 |
239,50 |
3460 |
17.Jul / 14:16 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
4,84 |
4,84 |
4,78 |
4,78 |
740 |
17.Jul / 11:38 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,40 |
18,60 |
18,40 |
18,60 |
0 |
17.Jul / 14:16 |
| PAION AG INH O.N. |
TRADE |
|
-0,011 |
|
0,0700 |
0,0700 |
0,0605 |
0,0605 |
5100 |
17.Jul / 11:37 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
17.Jul / 09:48 |
| PARAGON KGAA INH O.N. |
TRADE |
|
0 |
|
1,610 |
1,665 |
1,610 |
1,665 |
5204 |
17.Jul / 13:27 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,04 |
|
7,46 |
7,46 |
7,37 |
7,40 |
13628 |
17.Jul / 13:52 |
| PEARL GOLD AG INH ON |
STG |
|
+0,05 |
|
0,40 |
0,40 |
0,40 |
0,40 |
0 |
17.Jul / 14:16 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
164,80 |
165,00 |
163,60 |
163,60 |
112 |
17.Jul / 13:49 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,02 |
|
2,26 |
2,46 |
2,26 |
2,42 |
143 |
17.Jul / 11:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,440 |
0,440 |
0,440 |
0,440 |
0 |
17.Jul / 14:16 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
17.Jul / 14:16 |
| PNE AG NA O.N. |
TRADE |
|
+0,12 |
|
10,76 |
10,82 |
10,72 |
10,78 |
2595 |
17.Jul / 14:14 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,05 |
|
27,38 |
27,70 |
27,31 |
27,46 |
23016 |
17.Jul / 14:24 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,04 |
|
8,22 |
8,29 |
8,20 |
8,24 |
2976 |
17.Jul / 13:00 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,004 |
|
3,510 |
3,610 |
3,510 |
3,574 |
5261 |
17.Jul / 14:08 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,40 |
|
45,00 |
45,00 |
45,00 |
45,00 |
61 |
17.Jul / 09:37 |
| PUMA SE |
TRADE |
|
-0,37 |
|
29,03 |
29,05 |
28,67 |
28,81 |
28946 |
17.Jul / 14:32 |
| PVA TEPLA AG O.N. |
TRADE |
|
-2,76 |
|
37,68 |
37,98 |
35,50 |
35,88 |
24111 |
17.Jul / 14:22 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
22,80 |
22,80 |
22,20 |
22,40 |
279 |
17.Jul / 13:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
13,60 |
13,60 |
13,60 |
13,60 |
4 |
17.Jul / 07:30 |
| RATIONAL AG |
TRADE |
|
-3,50 |
|
638,00 |
647,00 |
628,00 |
641,50 |
229 |
17.Jul / 10:29 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
1,09 |
1,09 |
1,09 |
1,09 |
810 |
17.Jul / 10:39 |
| RHEINMETALL AG |
TRADE |
|
+27,40 |
|
956,90 |
988,80 |
941,70 |
987,60 |
21046 |
17.Jul / 14:33 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
13,50 |
13,50 |
13,00 |
13,10 |
183 |
16.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,64 |
2,64 |
2,64 |
2,64 |
360 |
17.Jul / 13:44 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,64 |
|
55,26 |
56,26 |
55,08 |
56,20 |
33216 |
17.Jul / 14:31 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,40 |
|
20,15 |
20,35 |
20,00 |
20,15 |
723 |
17.Jul / 13:56 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,95 |
|
52,85 |
52,90 |
51,05 |
51,20 |
8972 |
17.Jul / 14:15 |
| SAP SE O.N. |
TRADE |
|
-2,52 |
|
137,50 |
141,40 |
137,42 |
138,54 |
44738 |
17.Jul / 14:32 |
| SARTORIUS AG O.N. |
TRADE |
|
+2,80 |
|
197,20 |
199,00 |
197,20 |
199,00 |
57 |
17.Jul / 13:44 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,80 |
|
244,90 |
251,10 |
244,90 |
251,10 |
1179 |
17.Jul / 14:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
13,60 |
13,60 |
13,25 |
13,45 |
313 |
17.Jul / 13:47 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,60 |
|
20,10 |
20,75 |
20,10 |
20,75 |
5893 |
17.Jul / 14:30 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,54 |
|
7,28 |
7,28 |
6,62 |
6,62 |
14109 |
17.Jul / 13:12 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,95 |
|
73,75 |
74,00 |
73,05 |
73,15 |
2263 |
17.Jul / 14:19 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-2,40 |
|
166,20 |
166,60 |
160,80 |
164,00 |
1193 |
17.Jul / 13:47 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,20 |
|
14,25 |
14,25 |
13,60 |
14,15 |
717 |
17.Jul / 14:28 |
| SFC ENERGY AG |
TRADE |
|
-0,46 |
|
19,34 |
19,48 |
18,52 |
18,92 |
11893 |
17.Jul / 14:15 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,12 |
|
4,140 |
4,140 |
3,905 |
4,005 |
44635 |
17.Jul / 14:07 |
| SIEMENS AG NA O.N. |
TRADE |
|
-5,50 |
|
266,95 |
268,20 |
260,65 |
263,70 |
26285 |
17.Jul / 14:33 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,86 |
|
145,90 |
146,68 |
142,52 |
146,04 |
112338 |
17.Jul / 14:33 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,44 |
|
34,64 |
35,49 |
34,49 |
35,34 |
21213 |
17.Jul / 14:30 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-4,90 |
|
87,60 |
87,60 |
81,80 |
83,95 |
15028 |
17.Jul / 14:31 |
| SIMONA AG O.N. |
STG |
|
-0,50 |
|
65,00 |
66,00 |
64,00 |
64,50 |
47 |
17.Jul / 14:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,48 |
|
8,38 |
8,38 |
7,92 |
7,92 |
9476 |
17.Jul / 13:12 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,14 |
0,14 |
0,14 |
0,14 |
0 |
17.Jul / 14:16 |
| SIXT SE ST O.N. |
TRADE |
|
+1,10 |
|
69,40 |
71,15 |
69,40 |
71,15 |
1269 |
17.Jul / 14:17 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,30 |
|
60,60 |
60,90 |
60,00 |
60,90 |
6694 |
17.Jul / 13:58 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,65 |
|
63,65 |
66,45 |
60,95 |
65,15 |
35336 |
17.Jul / 14:32 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
80,80 |
80,80 |
80,80 |
80,80 |
1 |
17.Jul / 09:30 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,02 |
|
2,37 |
2,45 |
2,37 |
2,45 |
476 |
17.Jul / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0035 |
0,0035 |
0,0035 |
0,0050 |
600 |
08.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,02 |
|
15,78 |
16,06 |
15,78 |
16,00 |
2887 |
17.Jul / 13:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,70 |
|
97,10 |
98,60 |
97,00 |
97,00 |
897 |
17.Jul / 14:13 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,40 |
|
19,44 |
20,00 |
19,04 |
20,00 |
1852 |
17.Jul / 12:59 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,04 |
|
35,50 |
36,12 |
35,50 |
35,94 |
2803 |
17.Jul / 13:53 |
| STS GROUP AG O.N. |
TRADE |
|
-0,01 |
|
2,85 |
2,85 |
2,85 |
2,85 |
1050 |
17.Jul / 14:08 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,18 |
|
11,78 |
11,98 |
11,68 |
11,98 |
11837 |
17.Jul / 14:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-4,80 |
|
79,00 |
80,20 |
77,05 |
78,05 |
18058 |
17.Jul / 14:30 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
9,90 |
9,90 |
9,90 |
9,90 |
100 |
17.Jul / 09:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,90 |
|
88,94 |
89,68 |
88,32 |
88,46 |
1778 |
17.Jul / 14:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,005 |
|
1,275 |
1,275 |
1,265 |
1,265 |
501 |
17.Jul / 13:29 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,02 |
|
13,04 |
13,34 |
13,04 |
13,12 |
17926 |
17.Jul / 14:24 |
| TAKKT AG O.N. |
TRADE |
|
+0,085 |
|
2,260 |
2,295 |
2,185 |
2,295 |
9776 |
17.Jul / 14:09 |
| TALANX AG NA O.N. |
TRADE |
|
+0,40 |
|
110,10 |
112,90 |
110,10 |
111,80 |
1532 |
17.Jul / 14:11 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,02 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
17.Jul / 14:16 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,085 |
|
5,770 |
5,770 |
5,675 |
5,685 |
55177 |
17.Jul / 14:28 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,50 |
|
30,00 |
30,00 |
29,45 |
29,60 |
1164 |
17.Jul / 14:33 |
| 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 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
2823 |
15.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,175 |
|
11,660 |
11,780 |
11,525 |
11,675 |
92307 |
17.Jul / 14:19 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,07 |
|
7,555 |
7,620 |
7,460 |
7,505 |
6056 |
17.Jul / 13:32 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,22 |
|
35,58 |
36,00 |
35,08 |
35,54 |
5511 |
17.Jul / 14:16 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,005 |
|
0,125 |
0,125 |
0,120 |
0,120 |
18846 |
16.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,35 |
|
42,20 |
43,05 |
42,05 |
42,55 |
760 |
17.Jul / 14:31 |
| UNITED LABELS O.N. |
TRADE |
|
-0,086 |
|
0,976 |
1,025 |
0,924 |
0,924 |
7007 |
17.Jul / 10:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,06 |
|
24,08 |
24,80 |
24,08 |
24,32 |
7951 |
17.Jul / 14:21 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,20 |
|
60,20 |
61,40 |
60,20 |
61,40 |
126 |
17.Jul / 12:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,44 |
|
32,92 |
33,02 |
31,40 |
32,62 |
11078 |
17.Jul / 14:19 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,65 |
|
15,55 |
16,45 |
15,50 |
16,15 |
14416 |
17.Jul / 14:20 |
| VISCOM SE O.N. |
TRADE |
|
+0,04 |
|
5,10 |
5,32 |
5,10 |
5,32 |
1030 |
17.Jul / 09:40 |
| FAMICORD AG |
TRADE |
|
+0,14 |
|
3,21 |
3,21 |
3,13 |
3,13 |
312 |
17.Jul / 14:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,05 |
|
74,70 |
76,00 |
74,55 |
75,50 |
3716 |
17.Jul / 14:31 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,10 |
|
73,00 |
73,78 |
72,82 |
73,40 |
25255 |
17.Jul / 14:33 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,10 |
|
3,830 |
3,830 |
3,745 |
3,820 |
2364 |
17.Jul / 13:29 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,14 |
|
20,88 |
21,26 |
20,86 |
21,05 |
129188 |
17.Jul / 14:32 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,45 |
|
58,90 |
60,45 |
58,40 |
60,45 |
2767 |
17.Jul / 14:09 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,95 |
|
90,10 |
90,90 |
87,95 |
88,50 |
4405 |
17.Jul / 14:33 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+1,11 |
|
19,46 |
21,00 |
19,46 |
20,85 |
41876 |
17.Jul / 14:28 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,50 |
8,50 |
8,50 |
8,50 |
0 |
17.Jul / 14:16 |
| WASHTEC AG O.N. |
TRADE |
|
-0,20 |
|
37,90 |
38,40 |
37,50 |
38,00 |
916 |
17.Jul / 12:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,15 |
|
15,65 |
15,80 |
15,60 |
15,60 |
5810 |
17.Jul / 14:19 |
| WILD BUNCH AG O.N. |
STG |
|
-2,50 |
|
21,80 |
21,80 |
19,90 |
19,90 |
0 |
17.Jul / 14:16 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,048 |
|
0,249 |
0,249 |
0,249 |
0,201 |
5 |
16.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,20 |
|
14,84 |
14,84 |
14,60 |
14,60 |
5890 |
17.Jul / 14:30 |
| YOC AG O.N. |
TRADE |
|
+0,08 |
|
6,04 |
6,04 |
6,04 |
6,04 |
56 |
17.Jul / 12:57 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,044 |
|
0,360 |
0,360 |
0,326 |
0,354 |
0 |
17.Jul / 14:16 |
| ZALANDO SE |
TRADE |
|
-0,19 |
|
27,51 |
28,22 |
27,51 |
27,54 |
55005 |
17.Jul / 14:31 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,30 |
|
44,70 |
45,00 |
44,30 |
44,90 |
809 |
17.Jul / 14:28 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
