| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,32 |
|
18,98 |
19,36 |
18,66 |
19,32 |
5220 |
01.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,01 |
|
0,484 |
0,484 |
0,454 |
0,458 |
120 |
01.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,06 |
|
8,32 |
8,32 |
8,32 |
8,26 |
677 |
01.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,055 |
|
1,105 |
1,105 |
1,005 |
1,060 |
12038 |
01.Jul / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,02 |
|
1,650 |
1,735 |
1,650 |
1,695 |
22243 |
01.Jul / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,70 |
7,70 |
7,70 |
7,80 |
1 |
29.Jun / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,07 |
|
1,67 |
1,67 |
1,67 |
1,74 |
1000 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+2,90 |
|
50,00 |
53,40 |
49,75 |
52,90 |
2077 |
01.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,70 |
|
175,95 |
180,95 |
175,05 |
179,85 |
54544 |
01.Jul / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,00 |
23,10 |
23,00 |
23,00 |
140 |
01.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
400 |
23.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,62 |
|
52,68 |
54,30 |
51,10 |
51,42 |
76976 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,08 |
|
2,88 |
2,88 |
2,78 |
2,80 |
734 |
01.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,40 |
|
31,90 |
31,90 |
31,40 |
31,30 |
795 |
01.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
11,50 |
11,50 |
11,10 |
11,60 |
2853 |
30.Jun / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
15,30 |
16,25 |
14,85 |
16,05 |
5529 |
01.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,80 |
|
412,30 |
414,40 |
409,50 |
414,00 |
46343 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,70 |
|
174,70 |
174,70 |
169,40 |
170,50 |
1562 |
01.Jul / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+1,15 |
|
19,54 |
20,85 |
19,06 |
20,45 |
4906 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+5,90 |
|
67,20 |
73,70 |
66,50 |
73,00 |
5643 |
01.Jul / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
0 |
|
15,45 |
15,70 |
15,40 |
15,50 |
15914 |
01.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
-5,30 |
|
180,70 |
181,40 |
173,10 |
176,00 |
9962 |
01.Jul / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,78 |
|
22,98 |
24,10 |
22,98 |
23,84 |
53970 |
01.Jul / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,08 |
|
2,04 |
2,17 |
2,01 |
2,10 |
3179 |
01.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,045 |
|
46,630 |
47,300 |
46,045 |
46,805 |
117129 |
01.Jul / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,50 |
|
28,30 |
28,90 |
27,70 |
27,90 |
6501 |
01.Jul / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,02 |
|
7,26 |
7,26 |
7,10 |
7,14 |
979 |
01.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,10 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,16 |
|
57,54 |
58,50 |
57,16 |
58,32 |
132974 |
01.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,42 |
|
48,11 |
48,98 |
47,79 |
48,77 |
393162 |
01.Jul / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,30 |
|
10,95 |
12,00 |
10,90 |
11,00 |
1834 |
01.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,31 |
|
2,895 |
2,935 |
2,470 |
2,510 |
114696 |
01.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+1,08 |
|
31,08 |
32,08 |
30,76 |
31,94 |
23588 |
01.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,60 |
|
75,34 |
76,50 |
75,10 |
76,18 |
13723 |
01.Jul / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,15 |
|
3,42 |
3,47 |
3,29 |
3,39 |
6207 |
01.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,02 |
|
9,28 |
9,28 |
8,58 |
8,86 |
6622 |
01.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,08 |
|
3,26 |
3,54 |
3,21 |
3,36 |
29075 |
01.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-1,70 |
|
47,50 |
47,70 |
45,40 |
45,70 |
8047 |
01.Jul / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,12 |
|
2,52 |
2,78 |
2,52 |
2,67 |
8940 |
01.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,70 |
|
80,60 |
82,20 |
79,75 |
81,60 |
6931 |
01.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 |
|
3,005 |
3,035 |
2,980 |
3,010 |
22249 |
01.Jul / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,07 |
|
2,86 |
3,03 |
2,84 |
2,86 |
11532 |
01.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,026 |
|
0,990 |
1,025 |
0,968 |
0,964 |
65424 |
01.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,36 |
|
53,06 |
53,56 |
52,50 |
53,42 |
1964 |
01.Jul / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
19,05 |
19,35 |
19,05 |
19,15 |
2034 |
01.Jul / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19 |
19 |
19 |
19 |
0 |
01.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,60 |
|
23,35 |
24,05 |
23,00 |
23,95 |
3165 |
01.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
-0,20 |
|
21,60 |
21,60 |
21,40 |
21,40 |
0 |
01.Jul / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,42 |
|
26,90 |
28,14 |
26,50 |
27,76 |
57002 |
01.Jul / 22:25 |
| 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 |
|
-0,065 |
|
3,880 |
3,880 |
3,755 |
3,825 |
4701 |
01.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,02 |
|
8,54 |
8,54 |
8,44 |
8,54 |
2984 |
01.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,20 |
|
91,10 |
92,40 |
90,50 |
91,70 |
2877 |
01.Jul / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
+0,0295 |
|
0,3405 |
0,3595 |
0,3120 |
0,3405 |
38506 |
29.Jun / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0165 |
0,0165 |
0,0165 |
0,0230 |
1000 |
30.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,13 |
|
37,07 |
37,30 |
36,75 |
37,15 |
129526 |
01.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,22 |
|
72,44 |
73,08 |
71,84 |
72,78 |
9985 |
01.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,80 |
59,90 |
59,80 |
59,90 |
7210 |
01.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+2,75 |
|
51,30 |
53,95 |
50,90 |
53,75 |
44328 |
01.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,03 |
|
42,16 |
42,70 |
41,89 |
42,18 |
56481 |
01.Jul / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,20 |
28,20 |
28,20 |
28,00 |
41 |
01.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,87 |
|
35,86 |
36,88 |
35,86 |
36,74 |
14031 |
01.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,54 |
2,56 |
2,48 |
2,56 |
1714 |
01.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,04 |
|
0,352 |
0,394 |
0,324 |
0,330 |
83 |
01.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-1,35 |
|
47,30 |
47,30 |
45,75 |
46,00 |
699 |
01.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,235 |
|
29,585 |
29,875 |
29,435 |
29,765 |
103245 |
01.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,30 |
|
238,30 |
240,20 |
235,20 |
238,90 |
6571 |
01.Jul / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,06 |
|
17,56 |
17,62 |
17,40 |
17,46 |
8167 |
01.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,56 |
|
52,82 |
53,78 |
52,80 |
53,64 |
51266 |
01.Jul / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,40 |
|
18,58 |
18,58 |
18,28 |
18,42 |
10786 |
01.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,05 |
|
8,830 |
8,860 |
8,655 |
8,815 |
138714 |
01.Jul / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,01 |
|
1,640 |
1,670 |
1,590 |
1,635 |
1178 |
01.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 |
8,10 |
8 |
01.Jul / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,30 |
|
47,30 |
47,30 |
46,90 |
47,00 |
283 |
01.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,12 |
|
8,62 |
8,80 |
8,34 |
8,46 |
3458 |
01.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,36 |
|
43,69 |
44,33 |
43,15 |
44,00 |
11740 |
01.Jul / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
0 |
|
71,60 |
72,60 |
71,20 |
71,40 |
425 |
01.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,70 |
|
81,90 |
83,90 |
81,90 |
83,90 |
363 |
01.Jul / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,10 |
|
22,15 |
22,45 |
22,00 |
22,15 |
10637 |
01.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,09 |
|
1,385 |
1,385 |
1,180 |
1,165 |
26022 |
01.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,096 |
|
3,210 |
3,386 |
3,192 |
3,342 |
155696 |
01.Jul / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,40 |
|
11,40 |
11,40 |
11,40 |
11,70 |
15 |
01.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,39 |
|
23,81 |
24,44 |
23,81 |
24,30 |
1461347 |
01.Jul / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,12 |
|
17,88 |
18,20 |
17,70 |
17,90 |
15136 |
01.Jul / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,00 |
|
65,45 |
67,00 |
65,45 |
66,80 |
29280 |
01.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,29 |
|
17,935 |
18,060 |
17,650 |
17,700 |
173960 |
01.Jul / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,04 |
|
15,40 |
15,67 |
15,25 |
15,54 |
12656 |
01.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,20 |
|
7,20 |
7,20 |
7,00 |
7,15 |
607 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,30 |
|
14,20 |
14,60 |
13,90 |
14,50 |
50 |
01.Jul / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,20 |
|
179,40 |
182,60 |
177,20 |
179,80 |
5570 |
01.Jul / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,08 |
|
5,000 |
5,000 |
4,825 |
4,980 |
10478 |
01.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
0 |
|
1,83 |
1,83 |
1,83 |
1,72 |
10 |
30.Jun / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,045 |
|
1,175 |
1,300 |
1,175 |
1,200 |
12610 |
01.Jul / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
68,60 |
69,40 |
67,40 |
68,80 |
492 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,50 |
|
39,25 |
39,25 |
37,05 |
37,35 |
7129 |
01.Jul / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,11 |
|
15,84 |
15,95 |
15,40 |
15,73 |
60156 |
01.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,14 |
|
5,000 |
5,225 |
4,962 |
5,105 |
296440 |
01.Jul / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,04 |
|
2,90 |
2,90 |
2,88 |
2,90 |
30 |
01.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
11,50 |
11,50 |
11,20 |
11,20 |
8 |
01.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,30 |
|
43,05 |
43,60 |
43,00 |
43,40 |
10767 |
01.Jul / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-7,10 |
|
53,50 |
54,50 |
42,00 |
48,00 |
4624 |
01.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,34 |
|
37,56 |
37,96 |
36,90 |
37,26 |
15990 |
01.Jul / 22:25 |
| FORIS AG |
TRADE |
|
+0,16 |
|
3,62 |
3,64 |
3,42 |
3,56 |
737 |
01.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
12,75 |
13,15 |
12,45 |
12,50 |
1260 |
01.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,50 |
|
67,60 |
68,80 |
66,50 |
67,45 |
5236 |
01.Jul / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,05 |
|
72,95 |
73,30 |
71,80 |
72,50 |
3548 |
01.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,12 |
|
22,52 |
22,70 |
22,24 |
22,56 |
172718 |
01.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,60 |
|
39,47 |
40,35 |
39,47 |
40,10 |
17740 |
01.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,87 |
|
40,13 |
41,20 |
39,81 |
41,03 |
32759 |
01.Jul / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,35 |
|
4,70 |
5,40 |
4,70 |
5,05 |
2 |
01.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,25 |
|
32,75 |
32,75 |
31,85 |
32,25 |
10639 |
01.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,22 |
|
38,22 |
38,54 |
37,72 |
38,32 |
15586 |
01.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,013 |
|
0,327 |
0,372 |
0,320 |
0,347 |
12247 |
01.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,65 |
|
60,15 |
61,15 |
59,85 |
61,00 |
4070 |
01.Jul / 22:25 |
| GELSENWASSER AG |
STG |
|
-5,00 |
|
540 |
540 |
535 |
535 |
0 |
01.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,58 |
|
27,42 |
29,50 |
26,78 |
28,22 |
93505 |
01.Jul / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,15 |
|
13,30 |
13,50 |
13,25 |
13,30 |
4753 |
01.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+1,00 |
|
20,55 |
21,65 |
20,55 |
21,60 |
6754 |
01.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0024 |
|
0,0206 |
0,0256 |
0,0192 |
0,0224 |
65313 |
01.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
8,95 |
9,00 |
8,90 |
8,85 |
124 |
01.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,12 |
|
11,96 |
12,10 |
11,50 |
11,84 |
44829 |
01.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,26 |
|
5,06 |
5,34 |
5,06 |
5,38 |
24931 |
01.Jul / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,03 |
|
4,465 |
4,475 |
4,340 |
4,450 |
62824 |
01.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,80 |
21,90 |
21,70 |
21,80 |
727 |
01.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,40 |
|
243,00 |
244,00 |
240,00 |
243,40 |
9864 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,20 |
|
111,20 |
113,00 |
110,70 |
112,80 |
2666 |
01.Jul / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
17,25 |
17,50 |
16,90 |
17,40 |
1247 |
01.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-4,00 |
|
159 |
159 |
156 |
156 |
0 |
01.Jul / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,95 |
|
167,35 |
168,00 |
163,75 |
165,15 |
25010 |
01.Jul / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
0 |
|
2,55 |
2,61 |
2,55 |
2,56 |
8331 |
01.Jul / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,01 |
|
1,388 |
1,421 |
1,362 |
1,395 |
447624 |
01.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,30 |
|
72,40 |
73,50 |
72,40 |
72,90 |
85 |
01.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,274 |
|
3,994 |
4,326 |
3,952 |
4,221 |
253944 |
01.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+1,15 |
|
68,80 |
70,00 |
68,45 |
69,80 |
2846 |
01.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,64 |
|
73,50 |
74,32 |
73,12 |
74,16 |
10465 |
01.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+3,16 |
|
67,94 |
71,32 |
67,54 |
70,98 |
69395 |
01.Jul / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,045 |
|
0,905 |
0,905 |
0,835 |
0,855 |
32 |
01.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-8,30 |
|
504,00 |
512,50 |
487,60 |
497,80 |
7719 |
01.Jul / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,80 |
|
79,20 |
79,70 |
78,10 |
79,30 |
5970 |
01.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,04 |
|
37,68 |
37,94 |
37,56 |
37,79 |
8740 |
01.Jul / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,85 |
|
84,10 |
85,75 |
82,65 |
85,05 |
2113 |
01.Jul / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,10 |
|
26,00 |
26,00 |
25,45 |
25,75 |
8125 |
01.Jul / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,10 |
|
6,70 |
6,70 |
6,70 |
6,80 |
176 |
01.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-3,31 |
|
81,90 |
82,99 |
77,22 |
78,45 |
265537 |
01.Jul / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,55 |
|
46,70 |
47,40 |
45,55 |
46,95 |
1061 |
01.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,12 |
|
7,58 |
7,84 |
7,48 |
7,44 |
2191 |
01.Jul / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,015 |
|
1,535 |
1,535 |
1,430 |
1,510 |
1970 |
01.Jul / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,03 |
|
0,35 |
0,35 |
0,35 |
0,38 |
50 |
01.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,105 |
|
1,690 |
1,690 |
1,505 |
1,535 |
684 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,16 |
|
27,26 |
28,58 |
27,10 |
28,44 |
18841 |
01.Jul / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,60 |
|
20,50 |
21,00 |
20,50 |
20,90 |
10418 |
01.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,42 |
|
46,58 |
47,80 |
44,70 |
45,02 |
34014 |
01.Jul / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,10 |
|
52,00 |
52,30 |
51,80 |
52,10 |
1032 |
01.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
0 |
|
23,30 |
23,46 |
23,04 |
23,34 |
24345 |
01.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,03 |
|
13,14 |
13,37 |
13,03 |
13,25 |
21496 |
01.Jul / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,035 |
|
1,775 |
2,040 |
1,775 |
1,925 |
1293 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7,05 |
7,05 |
7,05 |
7,05 |
0 |
01.Jul / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,89 |
1,89 |
1,85 |
1,83 |
5503 |
01.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,19 |
|
38,61 |
40,44 |
38,61 |
39,99 |
7174 |
01.Jul / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,88 |
3,04 |
2,88 |
2,98 |
851 |
29.Jun / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,48 |
12,48 |
12,28 |
12,34 |
401 |
01.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,10 |
|
10,86 |
11,10 |
10,86 |
10,90 |
1904 |
01.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,00 |
|
101,80 |
104,50 |
101,00 |
103,70 |
1400 |
01.Jul / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,21 |
|
9,49 |
9,49 |
8,98 |
8,96 |
4165 |
01.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,004 |
|
0,269 |
0,270 |
0,221 |
0,243 |
55971 |
01.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
111,20 |
113,60 |
111,20 |
113,60 |
3136 |
01.Jul / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-2,00 |
|
932 |
936 |
906 |
912 |
138 |
01.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+18,00 |
|
852 |
877 |
852 |
868 |
361 |
01.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,70 |
|
67,80 |
68,30 |
67,00 |
68,10 |
840 |
01.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
-0,38 |
|
15,01 |
15,28 |
14,29 |
14,67 |
88632 |
01.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
0 |
|
55,05 |
55,30 |
53,10 |
55,10 |
14087 |
01.Jul / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,25 |
|
14,80 |
14,85 |
14,50 |
14,70 |
4015 |
01.Jul / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,03 |
|
0,169 |
0,200 |
0,169 |
0,200 |
0 |
01.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,50 |
|
21,60 |
22,20 |
20,60 |
21,10 |
21501 |
01.Jul / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,11 |
|
3,88 |
3,88 |
3,88 |
4,04 |
148 |
01.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
25,20 |
25,40 |
24,80 |
25,40 |
1777 |
30.Jun / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,262 |
|
9,974 |
9,976 |
9,618 |
9,742 |
723980 |
01.Jul / 22:25 |
| MAINOVA AG O.N. |
STG |
|
+4,00 |
|
400 |
414 |
400 |
400 |
0 |
01.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+4,00 |
|
174,00 |
184,50 |
174,00 |
179,00 |
1440 |
01.Jul / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
14,85 |
14,85 |
14,60 |
14,70 |
404 |
01.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,005 |
|
0,920 |
0,950 |
0,875 |
0,910 |
1017 |
01.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,11 |
|
3,82 |
3,88 |
3,67 |
3,77 |
1016 |
01.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
+2,00 |
|
173,60 |
175,20 |
172,80 |
175,20 |
193 |
01.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,02 |
|
4,00 |
4,00 |
4,00 |
3,98 |
333 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,08 |
|
12,20 |
12,32 |
12,00 |
12,12 |
4985 |
01.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,005 |
|
43,800 |
44,100 |
43,510 |
43,775 |
121495 |
01.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,70 |
|
145,70 |
148,60 |
143,45 |
144,35 |
16348 |
01.Jul / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,75 |
|
5,05 |
6,00 |
5,05 |
5,80 |
0 |
01.Jul / 15:16 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,60 |
24,20 |
23,60 |
24,20 |
3 |
30.Jun / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,01 |
|
1,22 |
1,22 |
1,13 |
1,17 |
1731 |
01.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,09 |
|
7,35 |
7,44 |
7,29 |
7,40 |
22031 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+5,60 |
|
363,10 |
374,20 |
363,10 |
369,30 |
8111 |
01.Jul / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,64 |
4,64 |
4,64 |
4,58 |
309 |
30.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,10 |
|
488,70 |
491,90 |
483,70 |
491,40 |
21586 |
01.Jul / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,25 |
|
27,70 |
28,35 |
27,15 |
28,30 |
36578 |
01.Jul / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,40 |
30,40 |
30,10 |
30,30 |
150 |
01.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,30 |
|
74,45 |
75,35 |
73,80 |
74,35 |
7169 |
01.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,70 |
|
53,55 |
56,90 |
53,15 |
56,60 |
18741 |
01.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 |
|
+0,13 |
|
3,63 |
3,63 |
3,40 |
3,43 |
186 |
01.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,04 |
|
1,588 |
1,588 |
1,492 |
1,534 |
264 |
01.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,16 |
|
46,34 |
47,62 |
46,12 |
46,58 |
63912 |
01.Jul / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,10 |
|
16,50 |
16,50 |
16,50 |
16,50 |
0 |
01.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,20 |
|
17,66 |
17,94 |
16,92 |
17,36 |
11801 |
01.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-5,00 |
|
282,00 |
285,50 |
270,00 |
278,00 |
7122 |
01.Jul / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,14 |
|
4,56 |
4,70 |
4,54 |
4,62 |
486 |
01.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
19,30 |
19,60 |
19,30 |
19,60 |
0 |
01.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0095 |
|
0,0705 |
0,0705 |
0,0705 |
0,0800 |
1075 |
01.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
3,10 |
3,10 |
3,10 |
3,10 |
0 |
01.Jul / 11:53 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,04 |
|
1,500 |
1,645 |
1,500 |
1,570 |
4376 |
01.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,03 |
|
7,76 |
7,80 |
7,63 |
7,75 |
10303 |
01.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,02 |
|
0,35 |
0,37 |
0,35 |
0,37 |
0 |
01.Jul / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
173,20 |
173,20 |
171,80 |
171,60 |
227 |
01.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,18 |
|
2,38 |
2,62 |
2,38 |
2,50 |
4036 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,44 |
0,49 |
0,44 |
0,44 |
0 |
01.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
01.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,34 |
|
11,00 |
11,18 |
10,74 |
10,86 |
5594 |
01.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,18 |
|
26,99 |
27,33 |
26,93 |
27,18 |
100283 |
01.Jul / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,12 |
|
8,22 |
8,28 |
8,07 |
8,22 |
6040 |
01.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,006 |
|
3,376 |
3,426 |
3,274 |
3,398 |
70408 |
01.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+2,20 |
|
44,80 |
46,80 |
44,80 |
46,00 |
950 |
01.Jul / 22:25 |
| PUMA SE |
TRADE |
|
+0,17 |
|
26,44 |
27,12 |
26,04 |
26,91 |
58241 |
01.Jul / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,46 |
|
44,56 |
46,70 |
42,98 |
43,32 |
25467 |
01.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,60 |
|
24,00 |
24,00 |
23,40 |
23,60 |
137 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
14,20 |
14,20 |
14,00 |
14,10 |
449 |
01.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
+9,50 |
|
645,50 |
652,50 |
639,00 |
648,00 |
98 |
01.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,03 |
1,05 |
1,03 |
1,09 |
513 |
30.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+53,60 |
|
1003,80 |
1057,80 |
1001,00 |
1054,80 |
84384 |
01.Jul / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
13,10 |
13,10 |
13,00 |
12,90 |
105 |
01.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,74 |
2,86 |
2,66 |
2,66 |
13778 |
01.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,62 |
|
56,62 |
56,78 |
55,30 |
56,06 |
74002 |
01.Jul / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,05 |
|
20,35 |
20,50 |
20,10 |
20,25 |
6264 |
01.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+2,06 |
|
45,80 |
47,48 |
44,08 |
47,34 |
14978 |
01.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+4,96 |
|
134,90 |
141,08 |
133,96 |
140,50 |
180946 |
01.Jul / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,20 |
|
188,80 |
192,20 |
186,80 |
190,00 |
376 |
01.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,80 |
|
230,70 |
232,70 |
225,30 |
229,30 |
2588 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
13,45 |
13,90 |
13,45 |
13,60 |
2011 |
01.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
17,24 |
17,48 |
17,04 |
17,22 |
5407 |
01.Jul / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,36 |
|
7,76 |
7,76 |
7,40 |
7,72 |
317 |
01.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,45 |
|
72,65 |
75,20 |
71,45 |
74,65 |
10579 |
01.Jul / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+7,60 |
|
167,40 |
177,40 |
167,20 |
174,60 |
1537 |
01.Jul / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,25 |
|
13,10 |
13,20 |
12,95 |
13,10 |
81 |
01.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,50 |
|
20,55 |
21,00 |
19,90 |
20,25 |
15674 |
01.Jul / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,12 |
|
4,495 |
4,500 |
4,350 |
4,385 |
35186 |
01.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-7,00 |
|
280,00 |
280,95 |
272,80 |
273,60 |
43768 |
01.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-4,92 |
|
167,20 |
168,50 |
161,58 |
161,96 |
171873 |
01.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,18 |
|
34,15 |
34,65 |
33,75 |
34,45 |
66084 |
01.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+5,10 |
|
83,70 |
87,95 |
82,20 |
86,90 |
28125 |
01.Jul / 22:25 |
| SIMONA AG O.N. |
STG |
|
+1,00 |
|
58,50 |
60,00 |
58,50 |
60,00 |
0 |
01.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,93 |
|
9,40 |
10,30 |
9,12 |
10,20 |
92836 |
01.Jul / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,11 |
|
0,12 |
0,12 |
0,12 |
0,12 |
0 |
01.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+1,05 |
|
64,00 |
65,30 |
62,75 |
65,25 |
17365 |
01.Jul / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,20 |
|
54,70 |
56,50 |
54,00 |
55,80 |
16193 |
01.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,65 |
|
63,35 |
63,75 |
58,60 |
60,70 |
22563 |
01.Jul / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,60 |
|
84,60 |
84,60 |
84,60 |
82,60 |
1 |
01.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,01 |
|
2,66 |
2,66 |
2,51 |
2,62 |
1191 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,0025 |
|
0,0035 |
0,0035 |
0,0035 |
0,0060 |
1200 |
01.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,12 |
|
15,26 |
15,36 |
15,10 |
15,30 |
8144 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,60 |
|
93,20 |
93,70 |
90,50 |
92,20 |
1338 |
01.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+1,14 |
|
17,40 |
17,96 |
16,72 |
18,02 |
3247 |
01.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,18 |
|
34,02 |
34,46 |
33,40 |
34,18 |
5755 |
01.Jul / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,12 |
|
3,06 |
3,06 |
2,90 |
2,87 |
2660 |
01.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,10 |
|
10,46 |
10,52 |
10,40 |
10,44 |
16610 |
01.Jul / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,45 |
|
92,85 |
96,70 |
91,00 |
91,50 |
13955 |
01.Jul / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
9,85 |
9,85 |
9,30 |
9,50 |
446 |
01.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,66 |
|
87,96 |
89,68 |
87,80 |
89,38 |
10719 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,265 |
1,265 |
1,230 |
1,245 |
3990 |
01.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,34 |
|
14,18 |
14,36 |
13,54 |
13,76 |
52050 |
01.Jul / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,015 |
|
2,250 |
2,395 |
2,220 |
2,265 |
21304 |
01.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,20 |
|
110,60 |
111,40 |
109,70 |
110,70 |
7169 |
01.Jul / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,005 |
|
0,025 |
0,030 |
0,025 |
0,030 |
0 |
01.Jul / 17:31 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,315 |
|
4,902 |
5,245 |
4,824 |
5,205 |
231199 |
01.Jul / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,25 |
|
32,00 |
32,55 |
31,50 |
32,30 |
2753 |
01.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 |
10 |
30.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,02 |
|
10,405 |
10,550 |
10,130 |
10,445 |
235861 |
01.Jul / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,005 |
|
7,345 |
7,425 |
7,185 |
7,270 |
20835 |
01.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,04 |
|
33,04 |
33,56 |
32,74 |
33,36 |
2066 |
01.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,02 |
|
0,159 |
0,159 |
0,115 |
0,135 |
847 |
01.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,05 |
|
41,05 |
41,60 |
40,45 |
40,95 |
3895 |
01.Jul / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,035 |
|
1,130 |
1,130 |
1,025 |
1,050 |
1999 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,08 |
|
23,08 |
23,28 |
22,62 |
23,20 |
21676 |
01.Jul / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
64,60 |
64,60 |
63,20 |
64,20 |
27 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,46 |
|
29,76 |
30,26 |
29,42 |
29,46 |
19549 |
01.Jul / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,10 |
|
15,70 |
15,85 |
15,65 |
15,70 |
2211 |
01.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,04 |
|
5,20 |
5,44 |
5,20 |
5,34 |
2564 |
01.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,04 |
|
3,55 |
3,77 |
3,55 |
3,55 |
253 |
01.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,45 |
|
72,35 |
74,65 |
71,00 |
73,40 |
29688 |
01.Jul / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,24 |
|
70,18 |
70,86 |
69,20 |
70,40 |
300441 |
01.Jul / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,045 |
|
3,690 |
3,995 |
3,690 |
3,925 |
7315 |
01.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,18 |
|
21,45 |
21,60 |
21,04 |
21,37 |
255690 |
01.Jul / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,90 |
|
62,60 |
64,55 |
62,50 |
63,60 |
2235 |
01.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,15 |
|
90,40 |
91,10 |
89,90 |
90,80 |
3363 |
01.Jul / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,12 |
|
18,70 |
18,92 |
18,62 |
18,92 |
8310 |
01.Jul / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,20 |
|
8,95 |
9,15 |
8,95 |
9,15 |
0 |
01.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
39,00 |
39,00 |
38,60 |
38,60 |
274 |
01.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 |
|
+0,45 |
|
16,70 |
17,05 |
16,60 |
16,90 |
2444 |
01.Jul / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-1,50 |
|
19,50 |
19,50 |
19,50 |
19,50 |
0 |
01.Jul / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,026 |
|
0,262 |
0,262 |
0,165 |
0,214 |
1052 |
01.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,16 |
|
14,58 |
14,94 |
14,48 |
14,84 |
14257 |
01.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,02 |
|
6,02 |
6,08 |
5,90 |
6,02 |
1539 |
01.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,356 |
0,356 |
0,310 |
0,310 |
0 |
01.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,26 |
|
25,38 |
25,85 |
24,65 |
25,51 |
186219 |
01.Jul / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,90 |
|
42,70 |
43,90 |
42,50 |
42,80 |
1748 |
01.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
