| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
22,70 |
22,70 |
22,70 |
22,70 |
132 |
27.Mai / 07:30 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,04 |
|
0,540 |
0,545 |
0,540 |
0,510 |
3230 |
26.Mai / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,04 |
|
8,46 |
8,46 |
8,36 |
8,40 |
421 |
26.Mai / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,01 |
|
1,150 |
1,150 |
1,105 |
1,130 |
7203 |
26.Mai / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,875 |
1,875 |
1,875 |
1,875 |
3000 |
27.Mai / 07:34 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,05 |
|
7,50 |
7,55 |
7,50 |
7,50 |
21 |
26.Mai / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
2,06 |
2,08 |
1,98 |
2,02 |
7420 |
25.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,20 |
|
59,70 |
59,80 |
58,10 |
58,90 |
1860 |
26.Mai / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,45 |
|
157,95 |
157,95 |
157,45 |
157,55 |
181 |
27.Mai / 07:54 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23 |
23 |
23 |
23 |
125 |
26.Mai / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
500 |
25.Mai / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,44 |
|
53,38 |
53,78 |
53,36 |
53,66 |
4646 |
27.Mai / 07:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,08 |
|
2,78 |
2,92 |
2,78 |
2,84 |
2 |
26.Mai / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-1,00 |
|
33,60 |
33,80 |
31,70 |
32,00 |
322 |
26.Mai / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,40 |
|
10,80 |
10,80 |
10,80 |
11,10 |
120 |
26.Mai / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,30 |
|
17,40 |
17,50 |
16,95 |
17,35 |
2603 |
26.Mai / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,50 |
|
389,50 |
389,70 |
389,50 |
389,70 |
783 |
27.Mai / 07:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,30 |
|
169,80 |
169,80 |
169,80 |
169,80 |
10 |
27.Mai / 07:30 |
| AMADEUS FIRE AG |
TRADE |
|
+0,35 |
|
25,75 |
25,80 |
25,05 |
25,45 |
2564 |
26.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,30 |
|
77,30 |
77,30 |
77,20 |
77,20 |
117 |
27.Mai / 07:53 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,30 |
|
13,80 |
13,80 |
13,55 |
13,55 |
1310 |
27.Mai / 07:30 |
| AURUBIS AG |
TRADE |
|
+1,00 |
|
206,00 |
206,80 |
206,00 |
206,80 |
63 |
27.Mai / 07:42 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
21,72 |
21,78 |
21,68 |
21,78 |
205 |
27.Mai / 07:50 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,08 |
|
2,11 |
2,19 |
2,07 |
2,13 |
800 |
26.Mai / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,09 |
|
51,21 |
51,58 |
51,21 |
51,52 |
7010 |
27.Mai / 07:54 |
| BASLER AG O.N. |
TRADE |
|
+0,15 |
|
29,65 |
29,65 |
29,50 |
29,50 |
135 |
27.Mai / 07:39 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,14 |
|
6,78 |
6,98 |
6,78 |
6,98 |
205 |
26.Mai / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,10 |
|
75,30 |
75,35 |
75,30 |
75,35 |
107 |
27.Mai / 07:36 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,04 |
|
75,36 |
75,58 |
75,36 |
75,36 |
206 |
27.Mai / 07:43 |
| BAYER AG NA O.N. |
TRADE |
|
-0,14 |
|
37,66 |
37,77 |
37,65 |
37,66 |
4183 |
27.Mai / 07:52 |
| BAYWA AG NA O.N. |
TRADE |
|
-1,00 |
|
13,10 |
13,55 |
12,00 |
12,50 |
1840 |
26.Mai / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,045 |
|
2,760 |
2,760 |
2,760 |
2,760 |
1550 |
27.Mai / 07:30 |
| BECHTLE AG O.N. |
TRADE |
|
-0,02 |
|
30,78 |
30,78 |
30,68 |
30,78 |
120 |
27.Mai / 07:53 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,30 |
|
72,14 |
72,14 |
72,14 |
72,14 |
100 |
27.Mai / 07:49 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,03 |
|
3,53 |
3,53 |
3,40 |
3,43 |
14058 |
26.Mai / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,15 |
|
10,05 |
10,35 |
10,05 |
10,20 |
6290 |
26.Mai / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,02 |
|
2,94 |
2,96 |
2,73 |
2,92 |
13361 |
26.Mai / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,40 |
|
52,80 |
53,60 |
52,60 |
53,20 |
4339 |
26.Mai / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,12 |
|
2,85 |
2,92 |
2,85 |
2,94 |
4587 |
26.Mai / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,20 |
|
89,95 |
90,65 |
89,95 |
90,65 |
165 |
27.Mai / 07:49 |
| |
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 |
|
3,105 |
3,105 |
3,105 |
3,105 |
46 |
27.Mai / 07:41 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,08 |
|
3,01 |
3,01 |
3,01 |
3,01 |
15 |
27.Mai / 07:30 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,05 |
|
1,195 |
1,200 |
1,120 |
1,155 |
43151 |
26.Mai / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,08 |
|
57,04 |
57,04 |
57,04 |
57,04 |
18 |
27.Mai / 07:46 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,05 |
|
18,15 |
18,30 |
18,15 |
18,10 |
43 |
26.Mai / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,40 |
20,40 |
20,40 |
20,40 |
0 |
27.Mai / 07:37 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
26,80 |
27,35 |
26,80 |
27,10 |
2201 |
26.Mai / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,80 |
21,80 |
21,80 |
21,80 |
0 |
27.Mai / 07:37 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,14 |
|
26,22 |
26,22 |
26,22 |
26,22 |
130 |
27.Mai / 07:30 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0075 |
|
0,053 |
0,053 |
0,053 |
0,059 |
35 |
26.Mai / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,025 |
|
4,045 |
4,045 |
4,045 |
4,045 |
700 |
27.Mai / 07:30 |
| CENIT AG O.N. |
TRADE |
|
-0,02 |
|
8,08 |
8,08 |
8,08 |
8,08 |
111 |
27.Mai / 07:30 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,80 |
|
102,20 |
102,20 |
100,40 |
101,80 |
517 |
26.Mai / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
+0,0185 |
|
0,484 |
0,500 |
0,420 |
0,450 |
26347 |
26.Mai / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0170 |
71 |
25.Mai / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,07 |
|
36,89 |
36,97 |
36,77 |
36,86 |
2876 |
27.Mai / 07:53 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,28 |
|
68,22 |
69,36 |
68,12 |
69,14 |
2673 |
26.Mai / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,70 |
59,70 |
59,70 |
59,80 |
4154 |
26.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
57,40 |
57,40 |
57,10 |
57,20 |
125 |
27.Mai / 07:49 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,13 |
|
41,84 |
41,90 |
41,57 |
41,76 |
2511 |
27.Mai / 07:42 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
30,00 |
30,00 |
29,60 |
29,80 |
5 |
26.Mai / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,01 |
|
38,37 |
38,55 |
38,37 |
38,50 |
2615 |
27.Mai / 07:52 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,02 |
|
2,56 |
2,68 |
2,56 |
2,64 |
328 |
26.Mai / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,352 |
0,378 |
0,350 |
0,354 |
17201 |
26.Mai / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,25 |
|
47,75 |
47,75 |
47,75 |
47,75 |
100 |
27.Mai / 07:30 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,045 |
|
28,845 |
28,870 |
28,845 |
28,850 |
4964 |
27.Mai / 07:48 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,50 |
|
254,60 |
254,60 |
254,60 |
254,60 |
4 |
27.Mai / 07:38 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,05 |
|
20,25 |
20,25 |
20,25 |
20,25 |
30 |
27.Mai / 07:30 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,06 |
|
49,94 |
49,99 |
49,91 |
49,92 |
1302 |
27.Mai / 07:54 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,04 |
|
18,90 |
19,16 |
18,90 |
19,08 |
9105 |
26.Mai / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,05 |
|
10,12 |
10,12 |
10,12 |
10,12 |
183 |
27.Mai / 07:49 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,07 |
|
1,610 |
1,725 |
1,500 |
1,550 |
12532 |
26.Mai / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,35 |
8,35 |
8,30 |
8,45 |
850 |
25.Mai / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,30 |
|
47,00 |
47,00 |
46,80 |
46,90 |
1588 |
26.Mai / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,18 |
|
9,36 |
9,40 |
9,26 |
9,40 |
1004 |
26.Mai / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,24 |
|
45,61 |
45,79 |
45,57 |
45,79 |
310 |
27.Mai / 07:50 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,40 |
|
72,40 |
73,60 |
72,00 |
71,60 |
206 |
26.Mai / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,40 |
|
90,40 |
90,40 |
90,40 |
90,40 |
40 |
27.Mai / 07:30 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,05 |
|
25,65 |
25,65 |
25,65 |
25,65 |
65 |
27.Mai / 07:52 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,06 |
|
1,565 |
1,565 |
1,565 |
1,605 |
601 |
26.Mai / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,02 |
|
3,482 |
3,482 |
3,482 |
3,482 |
879 |
27.Mai / 07:30 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
11,50 |
12,00 |
11,50 |
11,80 |
533 |
26.Mai / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,07 |
|
29,19 |
29,19 |
29,14 |
29,14 |
3027 |
27.Mai / 07:42 |
| DUERR AG O.N. |
TRADE |
|
-0,10 |
|
21,10 |
21,10 |
20,95 |
20,95 |
340 |
27.Mai / 07:38 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,15 |
|
62,95 |
62,95 |
62,90 |
62,90 |
321 |
27.Mai / 07:47 |
| E.ON SE NA O.N. |
TRADE |
|
+0,01 |
|
18,530 |
18,690 |
18,530 |
18,585 |
4942 |
27.Mai / 07:53 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,06 |
|
15,41 |
15,41 |
15,41 |
15,41 |
236 |
27.Mai / 07:39 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,25 |
|
7,50 |
7,50 |
7,50 |
7,80 |
90 |
26.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,20 |
|
13,60 |
13,60 |
13,60 |
13,60 |
0 |
27.Mai / 07:37 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,80 |
|
186,40 |
186,40 |
186,40 |
186,40 |
50 |
27.Mai / 07:52 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,01 |
|
5,90 |
5,90 |
5,82 |
5,82 |
450 |
27.Mai / 07:51 |
| ELUMEO SE |
TRADE |
|
+0,10 |
|
1,66 |
1,78 |
1,66 |
1,68 |
2432 |
26.Mai / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,015 |
|
1,440 |
1,440 |
1,370 |
1,385 |
66517 |
26.Mai / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
68,20 |
68,80 |
67,80 |
68,80 |
270 |
27.Mai / 07:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,60 |
|
49,05 |
49,05 |
49,05 |
49,05 |
70 |
27.Mai / 07:42 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,12 |
|
17,14 |
17,32 |
17,08 |
17,28 |
120799 |
26.Mai / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,045 |
|
4,982 |
5,055 |
4,982 |
5,055 |
246 |
27.Mai / 07:36 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,72 |
2,72 |
2,72 |
2,72 |
0 |
27.Mai / 07:37 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
11,20 |
11,20 |
11,20 |
11,30 |
10 |
26.Mai / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,30 |
|
43,95 |
43,95 |
43,70 |
43,95 |
111 |
27.Mai / 07:53 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,50 |
|
51,00 |
51,00 |
51,00 |
53,50 |
318 |
26.Mai / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,12 |
|
32,30 |
32,36 |
32,30 |
32,36 |
724 |
27.Mai / 07:47 |
| FORIS AG |
TRADE |
|
-0,08 |
|
3,16 |
3,16 |
3,16 |
3,26 |
300 |
26.Mai / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,25 |
|
10,90 |
10,90 |
10,50 |
10,65 |
1811 |
26.Mai / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,20 |
|
69,50 |
69,50 |
69,50 |
69,50 |
1 |
27.Mai / 07:30 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,90 |
|
69,85 |
70,30 |
69,00 |
69,30 |
3587 |
26.Mai / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,06 |
|
25,56 |
25,56 |
25,46 |
25,46 |
3293 |
27.Mai / 07:52 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,10 |
|
37,41 |
37,41 |
37,17 |
37,17 |
424 |
27.Mai / 07:49 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,05 |
|
38,04 |
38,04 |
37,90 |
37,90 |
698 |
27.Mai / 07:35 |
| FRIWO AG O.N. |
TRADE |
|
-0,28 |
|
4,60 |
4,90 |
4,60 |
4,82 |
1003 |
26.Mai / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,05 |
|
31,45 |
31,60 |
31,20 |
31,20 |
9228 |
26.Mai / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,04 |
|
37,32 |
37,48 |
37,32 |
37,48 |
410 |
27.Mai / 07:48 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,325 |
0,399 |
0,321 |
0,363 |
45 |
25.Mai / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,20 |
|
54,90 |
54,95 |
54,90 |
54,95 |
30 |
27.Mai / 07:51 |
| GELSENWASSER AG |
STG |
|
+5 |
|
545 |
545 |
545 |
545 |
0 |
27.Mai / 07:37 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,24 |
|
27,60 |
27,60 |
27,60 |
27,60 |
100 |
27.Mai / 07:35 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
13,80 |
14,05 |
13,80 |
14,05 |
970 |
26.Mai / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,10 |
|
22,25 |
22,25 |
22,25 |
22,25 |
10 |
27.Mai / 07:30 |
| GIGASET AG O.N. |
TRADE |
|
+0,0028 |
|
0,0272 |
0,0272 |
0,0214 |
0,0244 |
72742 |
26.Mai / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,20 |
|
8,20 |
8,35 |
8,10 |
8,30 |
847 |
26.Mai / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,06 |
|
12,66 |
12,66 |
12,66 |
12,66 |
120 |
27.Mai / 07:30 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,14 |
|
4,83 |
4,83 |
4,60 |
4,67 |
13222 |
26.Mai / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,03 |
|
5,21 |
5,21 |
5,21 |
5,21 |
452 |
27.Mai / 07:45 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,10 |
|
21,70 |
21,80 |
21,70 |
21,80 |
35 |
27.Mai / 07:39 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,20 |
|
243,00 |
243,60 |
242,80 |
242,80 |
261 |
27.Mai / 07:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,90 |
|
113,10 |
113,10 |
113,10 |
113,10 |
40 |
27.Mai / 07:40 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
20,20 |
20,20 |
19,75 |
20,10 |
766 |
26.Mai / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
202 |
202 |
202 |
202 |
0 |
26.Mai / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,30 |
|
181,95 |
181,95 |
181,95 |
181,95 |
90 |
27.Mai / 07:41 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,05 |
|
2,79 |
2,79 |
2,79 |
2,79 |
370 |
27.Mai / 07:51 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,014 |
|
1,440 |
1,444 |
1,430 |
1,444 |
8000 |
27.Mai / 07:35 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
72,30 |
72,30 |
72,30 |
72,70 |
8 |
26.Mai / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,031 |
|
4,271 |
4,271 |
4,271 |
4,271 |
407 |
27.Mai / 07:30 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,65 |
|
62,20 |
62,25 |
61,45 |
61,70 |
2560 |
26.Mai / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,22 |
|
66,22 |
66,22 |
66,22 |
66,22 |
2 |
27.Mai / 07:38 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,40 |
|
85,64 |
88,40 |
85,12 |
87,00 |
9307 |
27.Mai / 07:52 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
0,985 |
0,985 |
0,950 |
0,945 |
72 |
26.Mai / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+0,20 |
|
485,60 |
487,80 |
484,40 |
485,00 |
120 |
27.Mai / 07:44 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,20 |
|
79,80 |
80,40 |
78,90 |
79,20 |
573 |
26.Mai / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,07 |
|
35,86 |
35,86 |
35,63 |
35,63 |
47 |
27.Mai / 07:52 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,45 |
|
80,70 |
81,10 |
80,70 |
81,10 |
28 |
27.Mai / 07:36 |
| INDUS HOLDING AG |
TRADE |
|
-0,15 |
|
31,70 |
31,70 |
31,65 |
31,65 |
51 |
27.Mai / 07:47 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
7 |
7 |
7 |
7 |
160 |
15.Mai / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,79 |
|
77,60 |
79,89 |
77,60 |
79,00 |
37522 |
27.Mai / 07:54 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,20 |
|
51,30 |
51,30 |
51,30 |
51,30 |
55 |
27.Mai / 07:53 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
8,42 |
8,58 |
8,42 |
8,46 |
2371 |
26.Mai / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,015 |
|
1,105 |
1,105 |
1,105 |
1,105 |
1290 |
27.Mai / 07:30 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,345 |
0,345 |
0,345 |
0,372 |
28 |
22.Mai / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,025 |
|
1,90 |
1,90 |
1,79 |
1,86 |
925 |
26.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,10 |
|
27,42 |
27,46 |
27,38 |
27,46 |
1690 |
27.Mai / 07:42 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
20,10 |
20,30 |
19,95 |
20,10 |
3119 |
26.Mai / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,22 |
|
45,88 |
45,98 |
45,88 |
45,98 |
2221 |
27.Mai / 07:52 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,20 |
|
56,20 |
56,60 |
56,20 |
56,60 |
51 |
27.Mai / 07:42 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,04 |
|
24,90 |
24,90 |
24,90 |
24,90 |
208 |
27.Mai / 07:43 |
| K+S AG NA O.N. |
TRADE |
|
+0,02 |
|
14,71 |
14,79 |
14,71 |
14,73 |
1417 |
27.Mai / 07:50 |
| KAP AG INH O.N. |
TRADE |
|
+0,22 |
|
1,760 |
2,030 |
1,755 |
1,890 |
12535 |
26.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,75 |
6,75 |
6,75 |
6,75 |
0 |
26.Mai / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,04 |
|
1,77 |
1,77 |
1,69 |
1,73 |
5 |
26.Mai / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,23 |
|
44,75 |
44,77 |
44,69 |
44,74 |
480 |
27.Mai / 07:47 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,00 |
3,04 |
3,00 |
3,04 |
570 |
26.Mai / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,06 |
|
12,32 |
12,32 |
12,32 |
12,32 |
1 |
27.Mai / 07:50 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,14 |
|
12,42 |
12,66 |
12,42 |
12,52 |
3887 |
26.Mai / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,20 |
|
101,40 |
101,40 |
101,40 |
101,40 |
1 |
27.Mai / 07:31 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,08 |
|
9,49 |
9,49 |
9,23 |
9,30 |
2185 |
26.Mai / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,016 |
|
0,324 |
0,359 |
0,312 |
0,335 |
79916 |
26.Mai / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,40 |
|
120,00 |
120,60 |
120,00 |
120,00 |
374 |
27.Mai / 07:54 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+2,00 |
|
896 |
898 |
864 |
882 |
174 |
26.Mai / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+1 |
|
840 |
840 |
839 |
839 |
12 |
27.Mai / 07:42 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,80 |
|
72,10 |
72,60 |
71,50 |
71,60 |
1404 |
26.Mai / 22:25 |
| LANXESS AG |
TRADE |
|
-0,12 |
|
16,74 |
16,74 |
16,52 |
16,52 |
201 |
27.Mai / 07:31 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,25 |
|
59,85 |
59,90 |
59,85 |
59,85 |
370 |
27.Mai / 07:47 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,20 |
|
16,95 |
16,95 |
16,95 |
16,95 |
291 |
27.Mai / 07:37 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,21 |
0,21 |
0,21 |
0,21 |
0 |
27.Mai / 07:37 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,40 |
|
28,20 |
28,30 |
28,20 |
28,30 |
851 |
27.Mai / 07:50 |
| LS TELCOM AG |
TRADE |
|
+0,10 |
|
3,80 |
3,90 |
3,80 |
3,78 |
1400 |
26.Mai / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
17,40 |
17,40 |
17,40 |
17,30 |
100 |
25.Mai / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,042 |
|
8,118 |
8,148 |
8,114 |
8,148 |
18483 |
27.Mai / 07:53 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
27.Mai / 07:37 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
168 |
170 |
168 |
170 |
809 |
26.Mai / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
14,00 |
14,45 |
14,00 |
14,20 |
812 |
26.Mai / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,06 |
|
0,925 |
1,010 |
0,925 |
0,985 |
63 |
26.Mai / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
0 |
|
3,84 |
3,84 |
3,84 |
3,89 |
1 |
26.Mai / 22:25 |
| MBB SE O.N. |
TRADE |
|
-0,80 |
|
185,60 |
185,60 |
185,60 |
185,60 |
1 |
27.Mai / 07:30 |
| MEDICLIN AG |
TRADE |
|
+0,06 |
|
3,68 |
3,72 |
3,64 |
3,72 |
3992 |
26.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 |
13,22 |
13,36 |
7823 |
26.Mai / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,26 |
|
50,96 |
50,99 |
50,89 |
50,99 |
6587 |
27.Mai / 07:51 |
| MERCK KGAA O.N. |
TRADE |
|
+0,15 |
|
128,15 |
128,65 |
128,15 |
128,65 |
183 |
27.Mai / 07:54 |
| META WOLF AG INH O.N. |
STG |
|
-0,02 |
|
2,26 |
2,26 |
2,26 |
2,26 |
0 |
27.Mai / 07:37 |
| 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 |
|
23,40 |
23,40 |
23,40 |
23,20 |
47 |
25.Mai / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,015 |
|
1,250 |
1,330 |
1,115 |
1,275 |
28799 |
26.Mai / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,05 |
|
8,13 |
8,15 |
8,05 |
8,12 |
21944 |
26.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,30 |
|
304,30 |
304,90 |
304,20 |
304,90 |
205 |
27.Mai / 07:51 |
| 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 |
|
+0,50 |
|
474,00 |
474,50 |
473,90 |
474,50 |
750 |
27.Mai / 07:52 |
| MUTARES KGAA NA O.N. |
TRADE |
|
0 |
|
27,35 |
27,35 |
27,25 |
27,35 |
484 |
27.Mai / 07:53 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,60 |
|
30,20 |
30,20 |
29,80 |
30,20 |
2162 |
26.Mai / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,92 |
|
41,00 |
41,52 |
40,34 |
40,88 |
6308 |
26.Mai / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,00 |
|
64,85 |
65,05 |
62,50 |
63,60 |
9504 |
26.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 |
|
-0,10 |
|
3,28 |
3,42 |
3,20 |
3,42 |
12861 |
26.Mai / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,046 |
|
1,660 |
1,730 |
1,622 |
1,690 |
2717 |
26.Mai / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,36 |
|
42,50 |
42,66 |
42,44 |
42,66 |
2286 |
27.Mai / 07:52 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
17,40 |
17,40 |
17,40 |
17,40 |
0 |
27.Mai / 07:37 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,02 |
|
17,84 |
17,88 |
17,84 |
17,88 |
82 |
27.Mai / 07:43 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+9 |
|
567 |
576 |
567 |
574 |
301 |
27.Mai / 07:48 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,06 |
|
4,82 |
4,84 |
4,80 |
4,86 |
2870 |
26.Mai / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
27.Mai / 07:37 |
| PAION AG INH O.N. |
TRADE |
|
-0,0245 |
|
0,0715 |
0,0715 |
0,0715 |
0,0975 |
514 |
26.Mai / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,22 |
|
1,98 |
2,20 |
1,98 |
2,20 |
1 |
26.Mai / 21:56 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,075 |
|
1,635 |
1,635 |
1,635 |
1,635 |
200 |
27.Mai / 07:30 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,07 |
|
7,70 |
7,70 |
7,70 |
7,70 |
300 |
27.Mai / 07:30 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,308 |
0,308 |
0,308 |
0,308 |
0 |
27.Mai / 07:37 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,60 |
|
166,80 |
167,40 |
165,60 |
166,40 |
194 |
26.Mai / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,02 |
|
2,80 |
3,12 |
2,80 |
3,00 |
2186 |
26.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,57 |
0,57 |
0,57 |
0,57 |
0 |
27.Mai / 07:37 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,62 |
1,62 |
1,62 |
1,62 |
0 |
27.Mai / 07:37 |
| PNE AG NA O.N. |
TRADE |
|
+0,08 |
|
9,85 |
10,10 |
9,81 |
10,00 |
1605 |
26.Mai / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,02 |
|
32,44 |
32,52 |
32,44 |
32,52 |
166 |
27.Mai / 07:39 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,08 |
|
8,23 |
8,23 |
8,23 |
8,23 |
430 |
27.Mai / 07:30 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,02 |
|
3,912 |
4,048 |
3,912 |
3,958 |
10025 |
26.Mai / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-1,20 |
|
44,80 |
44,80 |
44,80 |
45,40 |
90 |
26.Mai / 22:25 |
| PUMA SE |
TRADE |
|
+0,04 |
|
28,03 |
28,09 |
28,03 |
28,09 |
1150 |
27.Mai / 07:54 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,20 |
|
44,96 |
44,96 |
44,96 |
44,96 |
44 |
27.Mai / 07:30 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
25,80 |
25,80 |
25,20 |
25,40 |
537 |
26.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,60 |
12,30 |
12,50 |
3321 |
26.Mai / 22:25 |
| RATIONAL AG |
TRADE |
|
-16,50 |
|
671,50 |
672,50 |
651,50 |
657,00 |
225 |
26.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,16 |
1,16 |
1,14 |
1,16 |
5970 |
26.Mai / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+5,80 |
|
1240,00 |
1244,80 |
1238,60 |
1242,80 |
978 |
27.Mai / 07:54 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,60 |
12,30 |
12,40 |
107 |
26.Mai / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
2,76 |
2,76 |
2,70 |
2,72 |
3165 |
26.Mai / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,02 |
|
57,00 |
57,06 |
57,00 |
57,06 |
552 |
27.Mai / 07:53 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,02 |
|
19,72 |
19,80 |
19,72 |
19,72 |
301 |
27.Mai / 07:46 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,20 |
|
58,65 |
58,70 |
58,65 |
58,70 |
357 |
27.Mai / 07:50 |
| SAP SE O.N. |
TRADE |
|
-0,34 |
|
150,96 |
151,38 |
150,84 |
150,86 |
2300 |
27.Mai / 07:52 |
| SARTORIUS AG O.N. |
TRADE |
|
-5,80 |
|
187,00 |
187,00 |
181,20 |
183,20 |
159 |
26.Mai / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+0,60 |
|
232,90 |
234,30 |
232,80 |
234,30 |
36 |
27.Mai / 07:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
13,75 |
13,90 |
13,75 |
13,90 |
1218 |
26.Mai / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
17,14 |
17,14 |
17,14 |
17,14 |
50 |
27.Mai / 07:50 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,40 |
|
7,66 |
7,66 |
7,66 |
7,66 |
111 |
27.Mai / 07:37 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,45 |
|
70,75 |
71,55 |
70,75 |
71,50 |
202 |
27.Mai / 07:46 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-0,5 |
|
206 |
206 |
206 |
206 |
30 |
27.Mai / 07:30 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,15 |
|
10,80 |
10,80 |
10,80 |
10,80 |
100 |
27.Mai / 07:46 |
| SFC ENERGY AG |
TRADE |
|
+0,15 |
|
24,45 |
24,55 |
24,40 |
24,55 |
1128 |
27.Mai / 07:51 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,025 |
|
4,71 |
4,71 |
4,71 |
4,71 |
304 |
27.Mai / 07:30 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,05 |
|
273,55 |
274,75 |
273,50 |
274,05 |
837 |
27.Mai / 07:48 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,42 |
|
181,84 |
182,48 |
181,80 |
182,00 |
1531 |
27.Mai / 07:54 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,05 |
|
34,73 |
34,73 |
34,51 |
34,64 |
357 |
27.Mai / 07:41 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,60 |
|
91,60 |
93,10 |
91,60 |
92,60 |
2893 |
27.Mai / 07:49 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
55,00 |
55,00 |
55,00 |
55,00 |
0 |
27.Mai / 07:37 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,07 |
|
4,78 |
4,82 |
4,64 |
4,77 |
12702 |
26.Mai / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,32 |
|
0,15 |
0,44 |
0,15 |
0,44 |
0 |
26.Mai / 19:31 |
| SIXT SE ST O.N. |
TRADE |
|
+0,45 |
|
74,15 |
74,15 |
73,55 |
74,15 |
113 |
27.Mai / 07:44 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
62,70 |
62,70 |
62,70 |
62,70 |
162 |
27.Mai / 07:46 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,80 |
|
68,60 |
68,95 |
68,50 |
68,95 |
790 |
27.Mai / 07:53 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
83,40 |
83,40 |
82,40 |
83,60 |
148 |
26.Mai / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,11 |
|
2,80 |
2,80 |
2,70 |
2,83 |
2053 |
26.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0045 |
0,0045 |
0,0045 |
0,0065 |
440 |
25.Mai / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,08 |
|
17,72 |
17,72 |
17,72 |
17,72 |
60 |
27.Mai / 07:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,60 |
|
104,40 |
104,40 |
104,40 |
104,40 |
5 |
27.Mai / 07:30 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,38 |
|
16,84 |
17,30 |
16,70 |
17,00 |
8255 |
26.Mai / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,42 |
|
38,26 |
38,30 |
37,18 |
37,54 |
11383 |
26.Mai / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,06 |
|
3,06 |
3,06 |
3,06 |
3,17 |
17 |
26.Mai / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,04 |
|
11,54 |
11,54 |
11,54 |
11,54 |
1 |
27.Mai / 07:51 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,40 |
|
93,65 |
94,20 |
93,65 |
93,90 |
869 |
27.Mai / 07:43 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
9,80 |
9,90 |
9,65 |
10,00 |
787 |
26.Mai / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,16 |
|
79,52 |
79,52 |
79,52 |
79,52 |
80 |
27.Mai / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,025 |
|
1,28 |
1,30 |
1,26 |
1,31 |
1678 |
26.Mai / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,22 |
|
14,35 |
14,48 |
14,17 |
14,30 |
8591 |
26.Mai / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,02 |
|
2,450 |
2,515 |
2,445 |
2,475 |
7327 |
26.Mai / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,20 |
|
107,90 |
107,90 |
107,90 |
107,90 |
20 |
27.Mai / 07:30 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,036 |
0,036 |
0,036 |
0,036 |
0 |
27.Mai / 07:37 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,02 |
|
5,665 |
5,705 |
5,665 |
5,705 |
720 |
27.Mai / 07:48 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,60 |
|
31,40 |
31,65 |
30,20 |
31,40 |
4741 |
26.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 |
|
-0,005 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
50 |
26.Mai / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,03 |
|
11,410 |
11,445 |
11,410 |
11,430 |
3970 |
27.Mai / 07:52 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,05 |
|
8,835 |
8,900 |
8,835 |
8,900 |
707 |
27.Mai / 07:47 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,16 |
|
33,52 |
34,12 |
33,52 |
33,80 |
24954 |
26.Mai / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,03 |
|
0,149 |
0,184 |
0,135 |
0,140 |
17334 |
26.Mai / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,15 |
|
48,65 |
48,65 |
48,55 |
48,55 |
11 |
27.Mai / 07:31 |
| UNITED LABELS O.N. |
TRADE |
|
+0,035 |
|
1,035 |
1,035 |
1,035 |
1,035 |
100 |
27.Mai / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,08 |
|
26,74 |
26,74 |
26,74 |
26,74 |
9 |
27.Mai / 07:30 |
| UZIN UTZ SE O.N. |
TRADE |
|
-3,00 |
|
62,20 |
63,60 |
60,20 |
61,20 |
784 |
26.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,48 |
|
38,62 |
38,98 |
38,62 |
38,98 |
525 |
27.Mai / 07:47 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
16,25 |
16,45 |
16,05 |
16,30 |
3449 |
26.Mai / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,18 |
|
6,12 |
6,38 |
6,12 |
6,28 |
19251 |
26.Mai / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,01 |
|
3,89 |
4,01 |
3,89 |
4,03 |
1627 |
26.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,40 |
|
92,50 |
93,20 |
92,50 |
93,20 |
12 |
27.Mai / 07:54 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,10 |
|
90,76 |
91,08 |
90,76 |
90,98 |
417 |
27.Mai / 07:50 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,28 |
|
3,650 |
3,880 |
3,495 |
3,485 |
8641 |
26.Mai / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,07 |
|
21,65 |
21,67 |
21,58 |
21,67 |
4925 |
27.Mai / 07:54 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,10 |
|
68,85 |
69,25 |
68,85 |
69,25 |
88 |
27.Mai / 07:46 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,60 |
|
97,45 |
97,60 |
97,45 |
97,60 |
467 |
27.Mai / 07:42 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,12 |
|
18,68 |
18,68 |
18,66 |
18,66 |
252 |
27.Mai / 07:32 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,05 |
9,05 |
9,05 |
9,05 |
0 |
27.Mai / 07:37 |
| WASHTEC AG O.N. |
TRADE |
|
-0,30 |
|
40,00 |
40,00 |
40,00 |
40,00 |
2 |
27.Mai / 07:30 |
| |
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 |
|
15,05 |
15,10 |
14,75 |
14,80 |
1097 |
26.Mai / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-1,00 |
|
20,20 |
22,00 |
20,20 |
22,00 |
0 |
26.Mai / 16:50 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,029 |
|
0,272 |
0,276 |
0,272 |
0,295 |
11500 |
26.Mai / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,14 |
|
14,74 |
14,90 |
14,72 |
14,82 |
9409 |
26.Mai / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,40 |
|
7,00 |
7,00 |
6,22 |
6,46 |
10503 |
26.Mai / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,05 |
|
0,53 |
0,53 |
0,48 |
0,48 |
0 |
26.Mai / 17:16 |
| ZALANDO SE |
TRADE |
|
+0,06 |
|
22,33 |
22,37 |
22,31 |
22,31 |
3217 |
27.Mai / 07:54 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-1,00 |
|
45,50 |
45,50 |
43,70 |
44,30 |
2893 |
26.Mai / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
