| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,20 |
|
22,90 |
23,30 |
22,50 |
23,15 |
1512 |
22.Mai / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
+0,055 |
|
0,500 |
0,555 |
0,500 |
0,555 |
4142 |
22.Mai / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,02 |
|
8,34 |
8,34 |
8,34 |
8,40 |
835 |
22.Mai / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
-0,035 |
|
1,120 |
1,150 |
1,085 |
1,115 |
15358 |
22.Mai / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,005 |
|
1,930 |
1,935 |
1,900 |
1,915 |
22350 |
22.Mai / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
7,20 |
7,40 |
7,20 |
7,55 |
182 |
22.Mai / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,07 |
|
2,06 |
2,06 |
1,95 |
2,00 |
701 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,30 |
|
60,40 |
60,70 |
58,90 |
59,40 |
775 |
22.Mai / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+4,60 |
|
151,45 |
157,50 |
151,05 |
155,45 |
61788 |
22.Mai / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,00 |
23,10 |
23,00 |
23,00 |
85 |
22.Mai / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,0025 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
3150 |
22.Mai / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,70 |
|
53,08 |
54,54 |
53,06 |
53,34 |
136673 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
2,78 |
2,88 |
2,78 |
2,84 |
238 |
21.Mai / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,90 |
|
33,00 |
34,30 |
33,00 |
33,90 |
370 |
22.Mai / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
11,30 |
11,50 |
11,30 |
11,30 |
105 |
22.Mai / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,85 |
|
17,30 |
17,45 |
16,65 |
16,80 |
7933 |
22.Mai / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,20 |
|
388,80 |
388,90 |
383,70 |
384,20 |
28816 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,90 |
|
165,00 |
165,90 |
163,20 |
165,50 |
611 |
22.Mai / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
0 |
|
26,35 |
26,70 |
25,60 |
26,25 |
4379 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,60 |
|
78,80 |
81,10 |
78,80 |
79,60 |
1383 |
22.Mai / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,30 |
|
13,65 |
13,65 |
13,35 |
13,50 |
2409 |
22.Mai / 22:25 |
| AURUBIS AG |
TRADE |
|
+0,50 |
|
197,90 |
199,50 |
195,20 |
198,40 |
2620 |
22.Mai / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,98 |
|
20,38 |
21,66 |
20,24 |
21,40 |
95951 |
22.Mai / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,10 |
|
2,20 |
2,20 |
2,09 |
2,15 |
717 |
22.Mai / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,52 |
|
51,50 |
52,13 |
51,12 |
51,68 |
180952 |
22.Mai / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+1,55 |
|
26,30 |
27,75 |
25,80 |
27,40 |
15641 |
22.Mai / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,12 |
|
6,80 |
6,94 |
6,80 |
6,86 |
150 |
22.Mai / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,50 |
|
74,70 |
75,10 |
74,20 |
74,40 |
6305 |
22.Mai / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,36 |
|
75,22 |
75,26 |
74,06 |
74,50 |
53697 |
22.Mai / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,77 |
|
39,29 |
39,34 |
38,39 |
38,40 |
147426 |
22.Mai / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,15 |
|
12,95 |
12,95 |
12,95 |
12,60 |
30 |
22.Mai / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,06 |
|
2,740 |
2,785 |
2,605 |
2,670 |
26968 |
22.Mai / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,12 |
|
30,62 |
30,98 |
30,16 |
30,50 |
13916 |
22.Mai / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,02 |
|
72,96 |
73,20 |
72,06 |
72,38 |
9126 |
22.Mai / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,05 |
|
3,46 |
3,53 |
3,45 |
3,48 |
5041 |
22.Mai / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,60 |
|
10,95 |
10,95 |
10,10 |
10,20 |
11456 |
22.Mai / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,09 |
|
3,07 |
3,07 |
2,93 |
2,97 |
10826 |
22.Mai / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
53,00 |
53,20 |
52,40 |
52,80 |
3879 |
22.Mai / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,04 |
|
2,75 |
2,75 |
2,74 |
2,74 |
2370 |
22.Mai / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,85 |
|
87,10 |
88,75 |
86,95 |
88,20 |
15140 |
22.Mai / 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 |
|
+0,005 |
|
3,140 |
3,165 |
3,105 |
3,120 |
31704 |
22.Mai / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,24 |
|
3,17 |
3,17 |
2,92 |
2,99 |
8354 |
22.Mai / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,055 |
|
1,195 |
1,195 |
1,145 |
1,175 |
25457 |
22.Mai / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,78 |
|
58,30 |
58,30 |
56,88 |
57,34 |
8443 |
22.Mai / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,30 |
|
18,05 |
18,20 |
17,55 |
18,20 |
677 |
22.Mai / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,40 |
20,40 |
20,40 |
20,40 |
0 |
22.Mai / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,40 |
|
26,95 |
27,35 |
26,60 |
27,25 |
5054 |
22.Mai / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
23,00 |
23,00 |
21,80 |
21,80 |
54 |
22.Mai / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,06 |
|
26,20 |
26,64 |
25,90 |
26,18 |
19277 |
22.Mai / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,007 |
|
0,0535 |
0,0535 |
0,0535 |
0,0595 |
1000 |
22.Mai / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,175 |
|
4,065 |
4,085 |
3,905 |
3,910 |
16044 |
22.Mai / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,22 |
|
7,86 |
7,90 |
7,62 |
7,74 |
3143 |
22.Mai / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-3,60 |
|
104,40 |
104,40 |
102,20 |
102,40 |
740 |
22.Mai / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
+0,003 |
|
0,4780 |
0,4780 |
0,4545 |
0,4505 |
12240 |
22.Mai / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0170 |
225 |
21.Mai / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,05 |
|
36,22 |
36,45 |
35,67 |
36,09 |
251485 |
22.Mai / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,16 |
|
66,54 |
67,92 |
66,48 |
66,88 |
11700 |
22.Mai / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
+0,10 |
|
59,70 |
59,80 |
59,60 |
59,70 |
3235 |
22.Mai / 22:25 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,80 |
|
56,85 |
57,00 |
55,30 |
56,10 |
29735 |
22.Mai / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,17 |
|
40,02 |
40,29 |
39,43 |
39,85 |
54759 |
22.Mai / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,40 |
|
30,20 |
30,20 |
29,60 |
29,80 |
815 |
22.Mai / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+2,27 |
|
33,12 |
35,54 |
32,85 |
35,53 |
246819 |
22.Mai / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,54 |
2,64 |
2,46 |
2,58 |
11621 |
22.Mai / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,402 |
0,402 |
0,352 |
0,392 |
267 |
20.Mai / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,45 |
|
49,45 |
49,65 |
48,95 |
49,20 |
1787 |
22.Mai / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,35 |
|
28,435 |
28,495 |
27,810 |
27,965 |
445195 |
22.Mai / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,40 |
|
259,00 |
259,50 |
255,20 |
255,50 |
4167 |
22.Mai / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,10 |
|
19,98 |
20,05 |
19,72 |
19,80 |
4061 |
22.Mai / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+1,46 |
|
48,59 |
50,32 |
48,51 |
49,69 |
214817 |
22.Mai / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,22 |
|
18,80 |
18,94 |
18,70 |
18,76 |
5617 |
22.Mai / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,055 |
|
9,82 |
9,82 |
9,60 |
9,73 |
131617 |
22.Mai / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,03 |
|
1,615 |
1,705 |
1,600 |
1,665 |
2081 |
22.Mai / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,30 |
|
8,35 |
8,55 |
8,30 |
8,30 |
2035 |
22.Mai / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,00 |
47,00 |
46,90 |
47,00 |
1160 |
22.Mai / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,02 |
|
9,28 |
9,36 |
9,28 |
9,28 |
1950 |
22.Mai / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,03 |
|
45,61 |
46,55 |
45,60 |
45,85 |
19470 |
22.Mai / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,20 |
|
72,20 |
74,80 |
72,00 |
72,20 |
1026 |
22.Mai / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,00 |
|
92,40 |
92,60 |
91,60 |
92,00 |
805 |
22.Mai / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,10 |
|
25,65 |
25,65 |
25,35 |
25,45 |
1686 |
22.Mai / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,04 |
|
1,570 |
1,570 |
1,570 |
1,635 |
120 |
22.Mai / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,11 |
|
3,598 |
3,636 |
3,474 |
3,508 |
129887 |
22.Mai / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,40 |
|
12,20 |
12,20 |
11,50 |
11,70 |
77 |
22.Mai / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,04 |
|
29,20 |
29,56 |
29,07 |
29,27 |
337426 |
22.Mai / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,10 |
|
21,20 |
21,65 |
21,20 |
21,45 |
8959 |
22.Mai / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,20 |
|
61,55 |
61,55 |
60,65 |
61,10 |
23833 |
22.Mai / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,24 |
|
18,525 |
18,575 |
18,255 |
18,300 |
109970 |
22.Mai / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,38 |
|
15,45 |
15,47 |
14,82 |
14,97 |
18637 |
22.Mai / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,15 |
|
7,90 |
7,90 |
7,35 |
7,75 |
587 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,10 |
|
14,00 |
14,20 |
14,00 |
14,00 |
0 |
22.Mai / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+5,40 |
|
184,40 |
189,20 |
181,60 |
187,60 |
10039 |
22.Mai / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,08 |
|
5,83 |
5,83 |
5,63 |
5,73 |
11917 |
22.Mai / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,05 |
|
1,84 |
1,84 |
1,70 |
1,70 |
1001 |
22.Mai / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,035 |
|
1,300 |
1,315 |
1,260 |
1,285 |
17970 |
22.Mai / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,80 |
|
69,20 |
69,40 |
67,80 |
68,80 |
206 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,50 |
|
49,00 |
50,10 |
49,00 |
49,65 |
5874 |
22.Mai / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,04 |
|
16,99 |
17,44 |
16,85 |
17,33 |
92741 |
22.Mai / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,125 |
|
5,085 |
5,200 |
5,085 |
5,185 |
282347 |
22.Mai / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,72 |
2,72 |
2,72 |
2,72 |
0 |
22.Mai / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
11,40 |
11,40 |
11,40 |
11,40 |
300 |
22.Mai / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,50 |
|
44,25 |
44,25 |
43,60 |
43,90 |
7083 |
22.Mai / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
53,00 |
53,00 |
52,00 |
53,50 |
113 |
21.Mai / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,64 |
|
32,00 |
32,00 |
31,12 |
31,36 |
16274 |
22.Mai / 22:25 |
| FORIS AG |
TRADE |
|
-0,08 |
|
3,24 |
3,26 |
3,12 |
3,24 |
4654 |
22.Mai / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
10,70 |
10,85 |
10,70 |
10,80 |
200 |
22.Mai / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,00 |
|
68,15 |
69,75 |
67,25 |
68,45 |
3450 |
22.Mai / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,35 |
|
68,05 |
68,05 |
66,65 |
67,75 |
2578 |
22.Mai / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,46 |
|
26,18 |
26,20 |
25,64 |
25,70 |
98538 |
22.Mai / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-1,46 |
|
37,39 |
37,60 |
36,76 |
37,29 |
50800 |
22.Mai / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-1,18 |
|
40,28 |
40,28 |
38,70 |
38,86 |
81102 |
22.Mai / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,24 |
|
4,60 |
4,92 |
4,60 |
4,70 |
245 |
22.Mai / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,50 |
|
30,95 |
31,35 |
30,75 |
31,05 |
7078 |
22.Mai / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,36 |
|
37,20 |
37,66 |
37,10 |
37,48 |
2798 |
22.Mai / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,067 |
|
0,325 |
0,325 |
0,325 |
0,363 |
1248 |
22.Mai / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,50 |
|
54,70 |
54,95 |
54,10 |
54,10 |
7572 |
22.Mai / 22:25 |
| GELSENWASSER AG |
STG |
|
+5,00 |
|
540 |
545 |
540 |
545 |
0 |
22.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,42 |
|
27,30 |
28,00 |
27,06 |
27,40 |
54595 |
22.Mai / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,05 |
|
13,75 |
14,25 |
13,70 |
14,10 |
5204 |
22.Mai / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,50 |
|
21,85 |
22,65 |
21,55 |
22,30 |
22958 |
22.Mai / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0028 |
|
0,0272 |
0,0272 |
0,0214 |
0,0244 |
22114 |
22.Mai / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,35 |
8,25 |
8,35 |
2817 |
21.Mai / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,30 |
|
13,08 |
13,08 |
12,44 |
12,72 |
30373 |
22.Mai / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,21 |
|
4,55 |
4,81 |
4,55 |
4,77 |
6072 |
22.Mai / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,02 |
|
5,06 |
5,12 |
5,06 |
5,09 |
61678 |
22.Mai / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,60 |
21,60 |
21,70 |
1161 |
22.Mai / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,40 |
|
247,60 |
247,60 |
240,60 |
242,80 |
15051 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,90 |
|
114,80 |
118,00 |
111,90 |
113,90 |
5206 |
22.Mai / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,25 |
|
20,40 |
20,40 |
19,80 |
20,00 |
1653 |
22.Mai / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+4,00 |
|
208 |
208 |
206 |
208 |
0 |
22.Mai / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,25 |
|
174,95 |
176,50 |
171,45 |
174,00 |
20697 |
22.Mai / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,02 |
|
2,72 |
2,78 |
2,71 |
2,76 |
506 |
22.Mai / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,011 |
|
1,361 |
1,379 |
1,322 |
1,356 |
566050 |
22.Mai / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,10 |
|
71,80 |
71,80 |
70,50 |
71,30 |
21 |
22.Mai / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,022 |
|
4,281 |
4,469 |
4,281 |
4,341 |
53784 |
22.Mai / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,05 |
|
61,75 |
61,90 |
61,50 |
61,65 |
2019 |
22.Mai / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,08 |
|
65,98 |
66,30 |
65,66 |
65,82 |
6929 |
22.Mai / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,24 |
|
88,34 |
90,98 |
87,68 |
88,06 |
79783 |
22.Mai / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,03 |
|
0,935 |
0,935 |
0,915 |
0,930 |
102 |
22.Mai / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-10,20 |
|
477,80 |
477,80 |
464,40 |
467,00 |
3995 |
22.Mai / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,40 |
|
79,90 |
79,90 |
78,60 |
79,20 |
2846 |
22.Mai / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,39 |
|
36,38 |
36,46 |
35,56 |
35,90 |
5314 |
22.Mai / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-3,30 |
|
82,95 |
83,00 |
78,50 |
79,60 |
5614 |
22.Mai / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,25 |
|
31,35 |
31,35 |
30,85 |
31,10 |
3049 |
22.Mai / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
7 |
7 |
7 |
7 |
160 |
15.Mai / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+4,07 |
|
69,39 |
73,86 |
69,11 |
73,14 |
473000 |
22.Mai / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-1,30 |
|
52,00 |
52,90 |
51,20 |
51,50 |
3188 |
22.Mai / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,04 |
|
8,50 |
8,52 |
8,40 |
8,46 |
1855 |
22.Mai / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,005 |
|
1,075 |
1,080 |
1,040 |
1,075 |
17251 |
22.Mai / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,055 |
|
0,345 |
0,345 |
0,345 |
0,400 |
28 |
22.Mai / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,01 |
|
1,945 |
1,945 |
1,945 |
1,935 |
5 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,16 |
|
28,38 |
28,86 |
28,02 |
28,26 |
23405 |
22.Mai / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,05 |
|
19,80 |
19,95 |
19,80 |
19,90 |
9538 |
22.Mai / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,62 |
|
42,82 |
44,78 |
42,70 |
44,30 |
32436 |
22.Mai / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,40 |
|
54,80 |
56,00 |
54,80 |
55,10 |
3284 |
22.Mai / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,04 |
|
24,94 |
24,98 |
24,48 |
24,60 |
31950 |
22.Mai / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,08 |
|
14,59 |
14,82 |
14,50 |
14,59 |
23211 |
22.Mai / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,03 |
|
1,825 |
1,885 |
1,755 |
1,840 |
9137 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,35 |
|
7,40 |
7,40 |
6,75 |
6,75 |
0 |
22.Mai / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
1,70 |
1,76 |
1,69 |
1,74 |
5002 |
22.Mai / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,41 |
|
44,09 |
44,56 |
43,69 |
44,00 |
6447 |
22.Mai / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3 |
3 |
3 |
3 |
1000 |
21.Mai / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,04 |
|
12,36 |
12,42 |
12,36 |
12,42 |
960 |
22.Mai / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,44 |
|
12,16 |
12,58 |
12,16 |
12,52 |
5718 |
22.Mai / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,50 |
|
101,60 |
101,60 |
98,75 |
99,30 |
3334 |
22.Mai / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,14 |
|
8,89 |
9,23 |
8,89 |
9,11 |
10245 |
22.Mai / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,01 |
|
0,359 |
0,359 |
0,341 |
0,355 |
17670 |
22.Mai / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
118,40 |
119,00 |
116,80 |
117,60 |
6815 |
22.Mai / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+20,00 |
|
890 |
910 |
862 |
882 |
244 |
22.Mai / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-24,00 |
|
819 |
819 |
786 |
799 |
465 |
22.Mai / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-1,00 |
|
74,60 |
74,60 |
72,80 |
73,10 |
816 |
22.Mai / 22:25 |
| LANXESS AG |
TRADE |
|
-0,38 |
|
16,70 |
17,19 |
16,33 |
16,91 |
80069 |
22.Mai / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,65 |
|
58,65 |
58,70 |
57,50 |
57,75 |
11614 |
22.Mai / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,15 |
|
16,90 |
17,15 |
16,90 |
17,05 |
3215 |
22.Mai / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,21 |
0,22 |
0,20 |
0,21 |
10 |
22.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+2,70 |
|
22,80 |
25,20 |
21,80 |
24,70 |
131391 |
22.Mai / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,01 |
|
3,80 |
3,80 |
3,80 |
3,78 |
50 |
22.Mai / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,10 |
|
17,00 |
17,00 |
17,00 |
17,20 |
100 |
22.Mai / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,06 |
|
7,948 |
7,990 |
7,702 |
7,850 |
616299 |
22.Mai / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
22.Mai / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,00 |
|
167,50 |
169,50 |
167,00 |
168,50 |
632 |
22.Mai / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
14,45 |
14,45 |
14,30 |
14,40 |
760 |
22.Mai / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,035 |
|
0,94 |
1,02 |
0,94 |
0,97 |
415 |
22.Mai / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,02 |
|
3,86 |
3,92 |
3,83 |
3,86 |
597 |
22.Mai / 22:25 |
| MBB SE O.N. |
TRADE |
|
-2,80 |
|
191,80 |
192,20 |
188,20 |
189,00 |
841 |
22.Mai / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,04 |
|
3,58 |
3,58 |
3,56 |
3,54 |
4680 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,16 |
|
13,56 |
13,60 |
13,26 |
13,26 |
12678 |
22.Mai / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,165 |
|
50,240 |
50,320 |
49,645 |
49,955 |
123662 |
22.Mai / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+1,15 |
|
127,20 |
129,85 |
126,65 |
128,30 |
21115 |
22.Mai / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,02 |
|
2,22 |
2,30 |
2,22 |
2,26 |
0 |
22.Mai / 21:55 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23 |
23 |
23 |
23 |
38 |
22.Mai / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,03 |
|
1,245 |
1,310 |
1,240 |
1,280 |
26741 |
22.Mai / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,06 |
|
8,02 |
8,10 |
7,96 |
8,06 |
18563 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,70 |
|
290,70 |
296,70 |
285,50 |
294,20 |
6223 |
22.Mai / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,64 |
4,64 |
4,64 |
4,76 |
4 |
21.Mai / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-8,60 |
|
479,50 |
480,90 |
468,00 |
469,10 |
62999 |
22.Mai / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,05 |
|
27,15 |
27,25 |
26,70 |
26,85 |
18979 |
22.Mai / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,20 |
30,20 |
30,10 |
30,20 |
330 |
22.Mai / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,44 |
|
40,28 |
41,68 |
40,22 |
40,68 |
4166 |
22.Mai / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,95 |
|
64,05 |
65,60 |
63,00 |
63,15 |
8976 |
22.Mai / 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 |
|
-0,02 |
|
3,20 |
3,20 |
3,17 |
3,26 |
3590 |
22.Mai / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,098 |
|
1,652 |
1,782 |
1,652 |
1,716 |
624 |
22.Mai / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,40 |
|
43,82 |
44,18 |
42,22 |
42,76 |
53845 |
22.Mai / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,10 |
|
17,10 |
17,20 |
17,10 |
17,20 |
0 |
22.Mai / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+1,02 |
|
16,64 |
17,92 |
16,56 |
17,82 |
26464 |
22.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-53,00 |
|
627 |
659 |
555 |
589 |
14605 |
22.Mai / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,12 |
|
4,66 |
4,92 |
4,66 |
4,76 |
8 |
22.Mai / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,40 |
|
20,40 |
21,00 |
20,40 |
21,00 |
0 |
22.Mai / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0245 |
|
0,0715 |
0,0715 |
0,0715 |
0,0960 |
1111 |
22.Mai / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,12 |
|
1,98 |
2,10 |
1,98 |
2,10 |
5 |
22.Mai / 17:26 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,005 |
|
1,635 |
1,700 |
1,635 |
1,645 |
934 |
22.Mai / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,17 |
|
7,59 |
7,69 |
7,58 |
7,61 |
7249 |
22.Mai / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,31 |
0,31 |
0,30 |
0,30 |
0 |
22.Mai / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
167,40 |
167,40 |
167,40 |
166,60 |
43 |
22.Mai / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,08 |
|
2,92 |
2,96 |
2,90 |
2,92 |
144 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,06 |
|
0,625 |
0,625 |
0,555 |
0,555 |
0 |
22.Mai / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,62 |
1,62 |
1,62 |
1,62 |
0 |
22.Mai / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,10 |
|
9,94 |
10,24 |
9,93 |
10,14 |
8963 |
22.Mai / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,10 |
|
32,24 |
32,49 |
31,99 |
32,38 |
34133 |
22.Mai / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,02 |
|
8,20 |
8,20 |
8,01 |
8,08 |
11234 |
22.Mai / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,016 |
|
4,018 |
4,018 |
3,900 |
3,928 |
14885 |
22.Mai / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
45,50 |
45,50 |
44,80 |
45,00 |
755 |
22.Mai / 22:25 |
| PUMA SE |
TRADE |
|
+1,27 |
|
27,47 |
29,54 |
27,36 |
28,78 |
384036 |
22.Mai / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,88 |
|
41,38 |
43,00 |
41,38 |
42,26 |
8605 |
22.Mai / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-1,20 |
|
26,20 |
26,20 |
25,60 |
25,80 |
365 |
22.Mai / 22:25 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
0 |
|
0,814 |
0,814 |
0,782 |
0,794 |
103969 |
11.Mär / 00:00 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,50 |
12,30 |
12,50 |
470 |
22.Mai / 22:25 |
| RATIONAL AG |
TRADE |
|
+0,50 |
|
660,50 |
660,50 |
652,00 |
650,00 |
102 |
22.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,16 |
1,18 |
1,14 |
1,16 |
5060 |
20.Mai / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+5,00 |
|
1206,00 |
1247,40 |
1202,20 |
1221,60 |
38372 |
22.Mai / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
12,40 |
12,40 |
12,40 |
12,40 |
101 |
22.Mai / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,02 |
|
2,70 |
2,74 |
2,70 |
2,72 |
2400 |
22.Mai / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,24 |
|
56,64 |
57,16 |
55,66 |
56,44 |
59055 |
22.Mai / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,36 |
|
18,82 |
19,02 |
18,60 |
18,90 |
9123 |
22.Mai / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,95 |
|
56,05 |
57,90 |
56,00 |
56,70 |
9761 |
22.Mai / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,80 |
|
153,32 |
154,80 |
150,34 |
151,70 |
122709 |
22.Mai / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-2,40 |
|
189,40 |
189,60 |
185,20 |
185,80 |
285 |
22.Mai / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-5,50 |
|
237,90 |
238,20 |
230,70 |
231,60 |
2902 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
13,95 |
13,95 |
13,75 |
13,75 |
552 |
22.Mai / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,58 |
|
16,70 |
17,12 |
16,32 |
16,96 |
26207 |
22.Mai / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,08 |
|
7,00 |
7,40 |
6,82 |
7,28 |
4347 |
22.Mai / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,85 |
|
71,45 |
73,20 |
67,40 |
71,85 |
77057 |
22.Mai / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,00 |
|
200,00 |
207,00 |
199,80 |
202,00 |
1153 |
22.Mai / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,25 |
|
10,55 |
10,85 |
10,35 |
10,70 |
3248 |
22.Mai / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,95 |
|
22,65 |
23,70 |
22,55 |
23,50 |
92274 |
22.Mai / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,065 |
|
4,495 |
4,545 |
4,425 |
4,510 |
19230 |
22.Mai / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,75 |
|
266,00 |
270,00 |
265,30 |
267,55 |
39331 |
22.Mai / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,54 |
|
174,52 |
176,28 |
172,28 |
174,06 |
162932 |
22.Mai / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,18 |
|
34,80 |
35,00 |
34,39 |
34,42 |
50110 |
22.Mai / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,15 |
|
91,95 |
93,80 |
91,50 |
92,95 |
13066 |
22.Mai / 22:25 |
| SIMONA AG O.N. |
STG |
|
+5,60 |
|
49,60 |
54,00 |
49,60 |
54,00 |
0 |
22.Mai / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,09 |
|
4,51 |
4,69 |
4,48 |
4,60 |
23513 |
22.Mai / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,06 |
|
0,11 |
0,17 |
0,11 |
0,17 |
0 |
22.Mai / 11:31 |
| SIXT SE ST O.N. |
TRADE |
|
+0,30 |
|
71,75 |
72,40 |
71,40 |
71,95 |
4152 |
22.Mai / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
61,20 |
62,00 |
60,80 |
61,40 |
5538 |
22.Mai / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,20 |
|
64,45 |
67,50 |
64,30 |
66,75 |
42531 |
22.Mai / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,00 |
|
82,40 |
82,40 |
82,40 |
83,20 |
30 |
22.Mai / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,04 |
|
2,72 |
2,81 |
2,72 |
2,83 |
44 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0045 |
0,0045 |
0,0045 |
0,0065 |
12000 |
22.Mai / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,26 |
|
18,00 |
18,06 |
17,60 |
17,72 |
4236 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,60 |
|
101,80 |
102,40 |
100,80 |
101,60 |
346 |
22.Mai / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,38 |
|
17,60 |
17,60 |
16,74 |
17,28 |
980 |
22.Mai / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,18 |
|
37,50 |
37,92 |
37,04 |
37,44 |
10457 |
22.Mai / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,15 |
|
3,06 |
3,33 |
3,06 |
3,18 |
198 |
22.Mai / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,04 |
|
11,52 |
11,92 |
11,38 |
11,64 |
24174 |
22.Mai / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,45 |
|
88,15 |
90,60 |
88,05 |
89,80 |
13878 |
22.Mai / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,20 |
|
9,75 |
9,75 |
9,75 |
9,75 |
130 |
22.Mai / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,82 |
|
77,86 |
80,48 |
77,50 |
80,00 |
20446 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,350 |
1,350 |
1,300 |
1,305 |
6860 |
22.Mai / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,09 |
|
14,17 |
14,35 |
14,05 |
14,06 |
11169 |
22.Mai / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,155 |
|
2,625 |
2,655 |
2,465 |
2,475 |
13153 |
22.Mai / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-2,50 |
|
109,80 |
109,80 |
107,10 |
107,20 |
7115 |
22.Mai / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,035 |
|
0,050 |
0,085 |
0,027 |
0,085 |
5727 |
22.Mai / 17:06 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,055 |
|
5,625 |
5,875 |
5,605 |
5,700 |
126033 |
22.Mai / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,30 |
|
29,05 |
30,35 |
29,05 |
30,00 |
4591 |
22.Mai / 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 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
90 |
20.Mai / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,145 |
|
10,765 |
10,990 |
10,685 |
10,820 |
226409 |
22.Mai / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,325 |
|
8,335 |
8,690 |
8,325 |
8,605 |
63391 |
22.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,22 |
|
32,44 |
32,68 |
32,16 |
32,28 |
2711 |
22.Mai / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,032 |
|
0,179 |
0,179 |
0,117 |
0,148 |
3527 |
22.Mai / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,45 |
|
49,85 |
50,40 |
48,85 |
49,75 |
6089 |
22.Mai / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,018 |
|
0,980 |
0,980 |
0,958 |
0,956 |
1164 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,38 |
|
26,22 |
26,44 |
25,84 |
26,30 |
7712 |
22.Mai / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,20 |
|
62,80 |
63,00 |
61,80 |
62,60 |
693 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,58 |
|
36,90 |
38,26 |
36,00 |
37,56 |
24440 |
22.Mai / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,10 |
|
16,15 |
16,15 |
15,95 |
16,10 |
4583 |
22.Mai / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,36 |
|
5,88 |
6,24 |
5,62 |
5,96 |
39645 |
22.Mai / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,17 |
|
4,09 |
4,11 |
3,89 |
3,94 |
288 |
22.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,20 |
|
91,50 |
91,90 |
90,55 |
90,95 |
5140 |
22.Mai / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,48 |
|
89,48 |
90,06 |
88,64 |
89,52 |
81247 |
22.Mai / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,12 |
|
3,890 |
3,900 |
3,785 |
3,775 |
11985 |
22.Mai / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-1,32 |
|
21,30 |
21,50 |
21,03 |
21,12 |
796207 |
22.Mai / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,35 |
|
69,25 |
69,85 |
68,00 |
68,25 |
3953 |
22.Mai / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+3,35 |
|
97,75 |
102,60 |
96,05 |
101,30 |
16503 |
22.Mai / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,10 |
|
18,60 |
18,60 |
17,96 |
18,30 |
18605 |
22.Mai / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,35 |
|
8,70 |
9,05 |
8,70 |
9,05 |
0 |
22.Mai / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,30 |
|
40,30 |
40,40 |
39,60 |
40,00 |
780 |
22.Mai / 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 |
|
+0,40 |
|
14,40 |
14,70 |
14,40 |
14,65 |
1684 |
22.Mai / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18 |
18 |
18 |
18 |
0 |
22.Mai / 20:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,039 |
|
0,349 |
0,349 |
0,300 |
0,308 |
1631 |
22.Mai / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,28 |
|
14,80 |
14,86 |
14,48 |
14,54 |
27030 |
22.Mai / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,22 |
|
6,98 |
7,04 |
6,60 |
6,82 |
6379 |
22.Mai / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,048 |
|
0,446 |
0,480 |
0,446 |
0,480 |
0 |
22.Mai / 17:16 |
| ZALANDO SE |
TRADE |
|
+0,07 |
|
20,79 |
21,29 |
20,76 |
20,82 |
146252 |
22.Mai / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,90 |
|
46,90 |
46,90 |
45,80 |
46,00 |
6039 |
22.Mai / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
