| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
23,45 |
23,60 |
23,45 |
23,55 |
105 |
27.Okt / 12:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,02 |
|
7,68 |
7,68 |
7,68 |
7,68 |
2 |
27.Okt / 10:58 |
| 3U HOLDING AG |
TRADE |
|
-0,006 |
|
0,892 |
0,918 |
0,892 |
0,918 |
2020 |
27.Okt / 09:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,005 |
|
1,730 |
1,745 |
1,730 |
1,740 |
5214 |
27.Okt / 11:49 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,15 |
|
6,20 |
6,50 |
6,20 |
6,30 |
5812 |
27.Okt / 12:32 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,05 |
|
1,51 |
1,51 |
1,41 |
1,47 |
1854 |
26.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,70 |
|
73,30 |
75,40 |
71,70 |
74,20 |
5643 |
27.Okt / 13:09 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,25 |
|
159,05 |
160,30 |
157,85 |
160,05 |
7411 |
27.Okt / 13:16 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
21,60 |
21,60 |
21,60 |
21,60 |
50 |
27.Okt / 11:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,13 |
|
29,70 |
29,86 |
29,22 |
29,71 |
55794 |
27.Okt / 13:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,10 |
|
3,14 |
3,14 |
3,12 |
3,22 |
1500 |
26.Okt / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+1,80 |
|
76,80 |
78,80 |
76,80 |
78,80 |
88 |
27.Okt / 12:56 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
13,40 |
13,40 |
13,40 |
13,40 |
500 |
22.Okt / 00:00 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,15 |
|
14,35 |
14,35 |
14,05 |
14,05 |
887 |
27.Okt / 13:18 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,60 |
|
429,80 |
431,70 |
429,10 |
431,70 |
10187 |
27.Okt / 13:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
-0,18 |
|
15,68 |
15,68 |
15,20 |
15,24 |
941 |
27.Okt / 13:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
95,00 |
95,90 |
90,80 |
94,60 |
1048 |
27.Okt / 13:08 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,20 |
|
13,60 |
13,75 |
13,60 |
13,75 |
350 |
27.Okt / 12:52 |
| AURUBIS AG |
TRADE |
|
-2,30 |
|
136,70 |
136,70 |
133,80 |
134,90 |
2994 |
27.Okt / 13:06 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,14 |
|
17,54 |
17,65 |
17,24 |
17,60 |
3759 |
27.Okt / 12:16 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,035 |
|
1,725 |
1,815 |
1,725 |
1,730 |
23 |
27.Okt / 09:37 |
| BASF SE NA O.N. |
TRADE |
|
-0,17 |
|
51,91 |
52,14 |
51,60 |
51,63 |
46713 |
27.Okt / 13:18 |
| BASLER AG O.N. |
TRADE |
|
-0,35 |
|
21,20 |
21,20 |
20,80 |
20,80 |
150 |
27.Okt / 10:07 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,08 |
|
6,04 |
6,04 |
6,04 |
6,04 |
2400 |
27.Okt / 10:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,68 |
|
57,68 |
58,06 |
56,08 |
56,98 |
58534 |
27.Okt / 13:17 |
| BAYER AG NA O.N. |
TRADE |
|
-0,71 |
|
45,69 |
45,69 |
44,91 |
44,94 |
37672 |
27.Okt / 13:17 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,28 |
|
7,58 |
7,58 |
7,58 |
7,58 |
212 |
27.Okt / 12:16 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,005 |
|
2,275 |
2,290 |
2,275 |
2,290 |
4909 |
27.Okt / 11:37 |
| BECHTLE AG O.N. |
TRADE |
|
+0,12 |
|
35,32 |
35,78 |
34,90 |
35,58 |
19472 |
27.Okt / 13:08 |
| BEIERSDORF AG O.N. |
TRADE |
|
-2,06 |
|
83,02 |
83,10 |
79,14 |
80,80 |
23608 |
27.Okt / 13:13 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,06 |
|
6,00 |
6,04 |
5,96 |
5,96 |
18305 |
27.Okt / 12:56 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,20 |
|
7,78 |
7,82 |
7,74 |
7,82 |
175 |
27.Okt / 11:16 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,07 |
|
2,60 |
2,73 |
2,60 |
2,73 |
28 |
27.Okt / 12:56 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
44,10 |
44,20 |
44,10 |
44,20 |
45 |
27.Okt / 12:36 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,025 |
|
1,950 |
1,985 |
1,950 |
1,985 |
488 |
27.Okt / 12:29 |
| BILFINGER SE O.N. |
TRADE |
|
+0,65 |
|
55,50 |
56,20 |
55,05 |
56,00 |
14385 |
27.Okt / 13:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,04 |
|
3,075 |
3,105 |
3,045 |
3,100 |
13254 |
27.Okt / 13:05 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,06 |
|
2,77 |
2,77 |
2,70 |
2,77 |
832 |
27.Okt / 12:44 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,02 |
|
0,410 |
0,410 |
0,378 |
0,385 |
45441 |
27.Okt / 12:52 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,16 |
|
62,48 |
62,86 |
62,26 |
62,44 |
213 |
27.Okt / 13:08 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
15,95 |
16,05 |
15,95 |
16,00 |
1980 |
27.Okt / 12:47 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
27.Okt / 13:01 |
| CANCOM SE O.N. |
TRADE |
|
-0,35 |
|
21,50 |
22,55 |
21,05 |
21,30 |
13941 |
27.Okt / 12:53 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,08 |
|
35,16 |
35,60 |
35,16 |
35,52 |
3652 |
27.Okt / 13:17 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,02 |
|
4,420 |
4,465 |
4,420 |
4,420 |
1515 |
27.Okt / 11:28 |
| CENIT AG O.N. |
TRADE |
|
-0,08 |
|
8,80 |
8,80 |
8,80 |
8,80 |
140 |
27.Okt / 10:22 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,40 |
|
117,00 |
118,00 |
116,40 |
117,80 |
1551 |
27.Okt / 13:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,007 |
|
0,0080 |
0,0080 |
0,0065 |
0,0130 |
10950 |
26.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,19 |
|
37,04 |
37,36 |
36,89 |
37,30 |
46605 |
27.Okt / 13:17 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,70 |
|
67,76 |
67,76 |
66,50 |
66,90 |
6182 |
27.Okt / 12:30 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,20 |
60,20 |
60,20 |
60,20 |
660 |
27.Okt / 12:51 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,05 |
|
63,00 |
63,25 |
62,40 |
63,05 |
1341 |
27.Okt / 13:01 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,30 |
|
40,72 |
40,94 |
40,48 |
40,56 |
14395 |
27.Okt / 13:16 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
25,20 |
25,20 |
25,20 |
25,40 |
60 |
26.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,02 |
|
37,26 |
37,33 |
37,25 |
37,33 |
485 |
27.Okt / 13:05 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,28 |
2,28 |
2,28 |
2,28 |
2000 |
27.Okt / 10:51 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,054 |
|
0,180 |
0,240 |
0,180 |
0,236 |
1124 |
26.Okt / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,10 |
|
38,20 |
38,20 |
37,90 |
37,95 |
694 |
27.Okt / 09:45 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,06 |
|
28,595 |
28,770 |
28,330 |
28,555 |
95704 |
27.Okt / 13:13 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,90 |
|
314,70 |
315,50 |
310,00 |
312,50 |
5122 |
27.Okt / 13:08 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,24 |
|
15,90 |
16,00 |
15,62 |
16,00 |
1516 |
27.Okt / 11:55 |
| DHL AG |
TRADE |
|
+0,02 |
|
58,34 |
58,62 |
58,20 |
58,38 |
19483 |
27.Okt / 13:04 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,06 |
|
15,72 |
15,72 |
15,44 |
15,54 |
4289 |
27.Okt / 12:38 |
| DEUTZ AG O.N. |
TRADE |
|
-0,13 |
|
10,34 |
10,34 |
9,98 |
10,15 |
113097 |
27.Okt / 13:16 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,035 |
|
1,355 |
1,440 |
1,355 |
1,435 |
271 |
27.Okt / 13:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,25 |
8,25 |
8,25 |
10 |
22.Okt / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
46,80 |
47,00 |
46,80 |
47,00 |
131 |
27.Okt / 12:26 |
| HOENLE AG O.N. |
TRADE |
|
+0,10 |
|
7,40 |
7,40 |
7,40 |
7,40 |
210 |
27.Okt / 09:03 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,58 |
|
41,73 |
43,21 |
41,01 |
43,18 |
31197 |
27.Okt / 13:11 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
0 |
|
74,00 |
74,60 |
72,60 |
73,60 |
1559 |
27.Okt / 12:18 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,00 |
|
102,40 |
102,40 |
101,20 |
101,20 |
741 |
27.Okt / 13:09 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,08 |
|
18,26 |
18,64 |
18,26 |
18,48 |
3834 |
27.Okt / 13:07 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,02 |
|
1,420 |
1,420 |
1,420 |
1,420 |
750 |
27.Okt / 10:45 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,018 |
|
2,752 |
2,758 |
2,704 |
2,756 |
85963 |
27.Okt / 13:11 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
11,70 |
12,00 |
11,70 |
11,90 |
15 |
26.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,08 |
|
25,01 |
25,15 |
24,84 |
25,00 |
241499 |
27.Okt / 13:16 |
| DUERR AG O.N. |
TRADE |
|
-0,12 |
|
16,34 |
16,34 |
16,02 |
16,12 |
9542 |
27.Okt / 12:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,05 |
|
65,45 |
65,85 |
65,05 |
65,60 |
4223 |
27.Okt / 13:06 |
| E.ON SE NA O.N. |
TRADE |
|
-0,02 |
|
18,535 |
18,540 |
18,295 |
18,445 |
53660 |
27.Okt / 13:18 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,08 |
|
12,97 |
13,01 |
12,41 |
12,96 |
36637 |
27.Okt / 13:14 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
6,55 |
6,65 |
6,55 |
6,60 |
17 |
26.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
13,90 |
13,90 |
13,90 |
0 |
27.Okt / 13:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+1,00 |
|
125,00 |
126,60 |
124,20 |
126,20 |
702 |
27.Okt / 13:13 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,14 |
|
5,18 |
5,34 |
5,18 |
5,34 |
7850 |
27.Okt / 11:18 |
| ELUMEO SE |
TRADE |
|
+0,02 |
|
2,20 |
2,26 |
2,18 |
2,24 |
2517 |
26.Okt / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,022 |
|
0,900 |
0,902 |
0,900 |
0,902 |
473 |
27.Okt / 13:12 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-1,40 |
|
65,20 |
65,20 |
65,20 |
65,20 |
104 |
27.Okt / 11:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,05 |
|
22,95 |
23,65 |
22,90 |
23,35 |
3281 |
27.Okt / 12:11 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,04 |
|
21,18 |
21,34 |
21,10 |
21,20 |
29822 |
27.Okt / 13:05 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,032 |
|
2,828 |
2,870 |
2,804 |
2,862 |
108929 |
27.Okt / 13:05 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,38 |
2,38 |
2,38 |
2,38 |
0 |
27.Okt / 13:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,15 |
|
9,75 |
9,75 |
9,75 |
9,75 |
1 |
27.Okt / 09:56 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,15 |
|
39,50 |
39,90 |
39,50 |
39,75 |
5171 |
27.Okt / 13:12 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
53,00 |
53,00 |
51,50 |
52,00 |
480 |
26.Okt / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,98 |
|
23,58 |
24,54 |
23,42 |
24,46 |
95391 |
27.Okt / 13:17 |
| FORIS AG |
TRADE |
|
-0,08 |
|
2,82 |
2,82 |
2,82 |
2,76 |
840 |
26.Okt / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,10 |
|
10,90 |
10,90 |
10,70 |
10,70 |
1500 |
27.Okt / 13:17 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,65 |
|
72,45 |
73,60 |
72,05 |
72,85 |
2138 |
27.Okt / 13:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,10 |
|
62,75 |
62,75 |
61,20 |
62,70 |
1140 |
27.Okt / 13:11 |
| FREENET AG NA O.N. |
TRADE |
|
-0,24 |
|
22,66 |
22,72 |
22,42 |
22,46 |
39904 |
27.Okt / 13:17 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,10 |
|
40,50 |
40,72 |
40,40 |
40,65 |
5770 |
27.Okt / 12:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,12 |
|
3,36 |
3,36 |
3,36 |
3,36 |
12 |
27.Okt / 13:07 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,45 |
|
38,70 |
39,05 |
38,25 |
38,45 |
2414 |
27.Okt / 13:07 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,66 |
|
45,48 |
45,48 |
44,62 |
44,70 |
2586 |
27.Okt / 12:54 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,05 |
|
0,341 |
0,341 |
0,320 |
0,320 |
118 |
27.Okt / 09:32 |
| GEA GROUP AG |
TRADE |
|
+0,40 |
|
68,05 |
69,00 |
68,05 |
68,65 |
515 |
27.Okt / 13:01 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
535 |
535 |
535 |
0 |
27.Okt / 13:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,24 |
|
33,14 |
33,86 |
32,34 |
33,26 |
26571 |
27.Okt / 13:09 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
14,30 |
14,30 |
14,30 |
14,30 |
150 |
27.Okt / 10:10 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,20 |
|
28,40 |
29,35 |
28,40 |
28,75 |
10574 |
27.Okt / 13:03 |
| GIGASET AG O.N. |
TRADE |
|
-0,0014 |
|
0,0102 |
0,0102 |
0,0102 |
0,0116 |
1361 |
26.Okt / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
10,10 |
10,20 |
10,10 |
10,20 |
851 |
27.Okt / 12:43 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,10 |
|
10,00 |
10,10 |
9,96 |
9,96 |
6024 |
27.Okt / 13:00 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,14 |
|
6,82 |
7,10 |
6,82 |
7,00 |
8756 |
27.Okt / 13:06 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,015 |
|
4,045 |
4,100 |
4,045 |
4,080 |
8761 |
27.Okt / 13:17 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,40 |
21,40 |
21,40 |
21,40 |
325 |
27.Okt / 13:02 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,40 |
|
281,00 |
282,20 |
279,20 |
281,40 |
2522 |
27.Okt / 13:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,70 |
|
128,00 |
132,90 |
128,00 |
131,00 |
565 |
27.Okt / 13:17 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
14,60 |
14,60 |
14,60 |
14,60 |
1360 |
27.Okt / 12:46 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+1 |
|
125 |
126 |
125 |
126 |
0 |
27.Okt / 13:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,85 |
|
146,70 |
148,20 |
145,25 |
148,00 |
6389 |
27.Okt / 13:13 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,03 |
|
2,07 |
2,08 |
2,07 |
2,08 |
310 |
27.Okt / 10:24 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,012 |
|
1,312 |
1,332 |
1,312 |
1,320 |
51475 |
27.Okt / 12:56 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
70,10 |
70,10 |
69,70 |
70,00 |
328 |
27.Okt / 11:38 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,066 |
|
2,931 |
2,964 |
2,835 |
2,881 |
45897 |
27.Okt / 13:15 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,85 |
|
71,40 |
71,55 |
70,45 |
70,65 |
7801 |
27.Okt / 09:46 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,56 |
|
78,20 |
78,20 |
77,00 |
77,76 |
7203 |
27.Okt / 13:03 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,80 |
|
85,78 |
86,94 |
85,12 |
86,74 |
5010 |
27.Okt / 13:13 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,018 |
|
0,298 |
0,298 |
0,262 |
0,262 |
1706 |
27.Okt / 12:56 |
| HOCHTIEF AG |
TRADE |
|
+7,40 |
|
370,20 |
378,00 |
370,20 |
377,60 |
1591 |
27.Okt / 13:18 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,10 |
|
89,60 |
90,10 |
88,80 |
90,00 |
3381 |
27.Okt / 13:14 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,06 |
|
38,65 |
38,88 |
38,61 |
38,73 |
805 |
27.Okt / 11:48 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,25 |
|
84,00 |
84,80 |
80,90 |
83,75 |
2883 |
27.Okt / 12:55 |
| INDUS HOLDING AG |
TRADE |
|
-0,30 |
|
37,80 |
37,85 |
37,40 |
37,55 |
527 |
27.Okt / 12:47 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,45 |
6,45 |
6,45 |
6,65 |
700 |
23.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,36 |
|
50,64 |
51,50 |
50,40 |
51,17 |
131047 |
27.Okt / 13:18 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,20 |
|
42,00 |
42,00 |
41,95 |
42,00 |
503 |
27.Okt / 11:47 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,08 |
|
5,84 |
5,94 |
5,82 |
5,92 |
921 |
27.Okt / 13:04 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,01 |
|
1,390 |
1,415 |
1,355 |
1,380 |
2213 |
27.Okt / 12:13 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,042 |
|
0,281 |
0,281 |
0,281 |
0,305 |
4 |
26.Okt / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,005 |
|
1,480 |
1,480 |
1,480 |
1,480 |
2 |
27.Okt / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,34 |
|
35,72 |
36,14 |
35,60 |
36,14 |
841 |
27.Okt / 13:07 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,20 |
|
26,50 |
27,20 |
26,50 |
27,10 |
916 |
27.Okt / 12:34 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,18 |
|
39,46 |
39,84 |
39,24 |
39,46 |
3385 |
27.Okt / 12:28 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-2,20 |
|
58,80 |
58,80 |
56,00 |
58,10 |
1125 |
27.Okt / 11:11 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,12 |
|
21,52 |
21,76 |
21,44 |
21,74 |
5322 |
27.Okt / 13:01 |
| K+S AG NA O.N. |
TRADE |
|
-0,02 |
|
12,78 |
12,78 |
12,65 |
12,73 |
32163 |
27.Okt / 13:11 |
| KAP AG INH O.N. |
TRADE |
|
-0,065 |
|
1,005 |
1,030 |
1,005 |
1,020 |
6825 |
27.Okt / 13:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-1,00 |
|
7,65 |
7,65 |
7,00 |
7,00 |
0 |
27.Okt / 13:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
1,95 |
1,95 |
1,95 |
1,95 |
5 |
27.Okt / 08:00 |
| KION GROUP AG |
TRADE |
|
-0,20 |
|
33,64 |
33,69 |
33,16 |
33,48 |
14697 |
27.Okt / 13:05 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,04 |
|
3,58 |
3,58 |
3,58 |
3,58 |
10 |
27.Okt / 07:30 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,03 |
|
9,56 |
9,56 |
9,46 |
9,46 |
186 |
27.Okt / 12:52 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,10 |
|
97,45 |
97,45 |
96,95 |
97,20 |
97 |
27.Okt / 13:01 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,01 |
|
8,27 |
8,27 |
8,20 |
8,20 |
700 |
27.Okt / 12:53 |
| KPS AG NA O.N. |
TRADE |
|
0 |
|
0,243 |
0,243 |
0,234 |
0,239 |
10399 |
27.Okt / 13:02 |
| KRONES AG O.N. |
TRADE |
|
+0,40 |
|
112,00 |
112,20 |
110,60 |
112,20 |
226 |
27.Okt / 12:22 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-4 |
|
848 |
848 |
824 |
824 |
28 |
27.Okt / 13:12 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+5 |
|
782 |
795 |
782 |
790 |
124 |
27.Okt / 13:16 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,70 |
|
67,30 |
67,30 |
66,50 |
66,50 |
1472 |
27.Okt / 12:53 |
| LANXESS AG |
TRADE |
|
-0,05 |
|
11,77 |
11,95 |
11,77 |
11,86 |
30345 |
27.Okt / 13:17 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,56 |
|
48,02 |
48,24 |
47,14 |
47,44 |
8046 |
27.Okt / 13:09 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,12 |
|
9,34 |
9,40 |
9,20 |
9,34 |
3677 |
27.Okt / 12:43 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,156 |
0,160 |
0,151 |
0,160 |
3808 |
27.Okt / 09:17 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,05 |
|
11,40 |
11,50 |
11,15 |
11,45 |
10233 |
27.Okt / 13:08 |
| LS TELCOM AG |
TRADE |
|
-0,08 |
|
3,40 |
3,40 |
3,40 |
3,48 |
44 |
26.Okt / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
27.Okt / 04:48 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,008 |
|
7,158 |
7,220 |
7,082 |
7,146 |
316277 |
27.Okt / 13:16 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
27.Okt / 13:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
182,50 |
184,50 |
182,50 |
183,50 |
124 |
27.Okt / 11:17 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
13,00 |
13,00 |
13,00 |
13,00 |
100 |
27.Okt / 12:49 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,05 |
|
0,835 |
0,835 |
0,835 |
0,835 |
102 |
27.Okt / 13:06 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,06 |
|
2,48 |
2,48 |
2,48 |
2,48 |
1200 |
27.Okt / 12:24 |
| MBB SE O.N. |
TRADE |
|
+3,50 |
|
205,00 |
207,50 |
205,00 |
207,50 |
99 |
27.Okt / 11:56 |
| MEDICLIN AG |
TRADE |
|
0 |
|
5,20 |
5,20 |
5,20 |
5,20 |
250 |
26.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,06 |
|
10,06 |
10,30 |
10,06 |
10,20 |
1142 |
27.Okt / 13:04 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,46 |
|
41,265 |
41,460 |
39,085 |
39,860 |
236560 |
27.Okt / 13:17 |
| MERCK KGAA O.N. |
TRADE |
|
-0,15 |
|
143,90 |
144,70 |
142,55 |
143,30 |
1727 |
27.Okt / 13:15 |
| META WOLF AG INH O.N. |
STG |
|
+0,14 |
|
2,82 |
3,06 |
2,82 |
3,00 |
80 |
27.Okt / 13:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,60 |
|
19,60 |
19,60 |
19,60 |
19,60 |
1 |
27.Okt / 08:00 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,01 |
|
1,050 |
1,050 |
1,020 |
1,025 |
20878 |
27.Okt / 13:18 |
| MLP SE INH. O.N. |
TRADE |
|
-0,22 |
|
11,26 |
11,26 |
11,02 |
11,02 |
25172 |
27.Okt / 12:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,50 |
|
328,50 |
330,60 |
324,20 |
329,30 |
1476 |
27.Okt / 13:09 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,18 |
|
3,72 |
3,72 |
3,72 |
3,72 |
450 |
27.Okt / 12:10 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,20 |
|
556,00 |
558,20 |
553,80 |
556,80 |
6123 |
27.Okt / 13:15 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,20 |
|
29,70 |
30,20 |
29,65 |
29,95 |
14462 |
27.Okt / 13:04 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,30 |
30,40 |
30,30 |
30,40 |
444 |
27.Okt / 11:34 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,55 |
|
79,00 |
79,20 |
77,65 |
78,30 |
179 |
26.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,15 |
|
74,30 |
75,00 |
73,20 |
74,15 |
2753 |
27.Okt / 13:13 |
| |
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 |
|
-0,12 |
|
3,47 |
3,47 |
3,47 |
3,58 |
20 |
26.Okt / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,504 |
|
1,218 |
1,716 |
1,218 |
1,662 |
68018 |
27.Okt / 13:17 |
| NORDEX SE O.N. |
TRADE |
|
-0,56 |
|
37,48 |
37,58 |
36,58 |
36,80 |
6799 |
27.Okt / 12:34 |
| NORDWEST HANDEL AG |
STG |
|
+0,30 |
|
16,00 |
16,40 |
16,00 |
16,40 |
0 |
27.Okt / 13:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,16 |
|
15,06 |
15,34 |
15,06 |
15,34 |
1024 |
27.Okt / 12:52 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+12,50 |
|
225,50 |
237,50 |
224,00 |
237,50 |
12068 |
27.Okt / 13:17 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,14 |
|
4,88 |
4,88 |
4,56 |
4,66 |
15 |
26.Okt / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,20 |
|
17,70 |
18,60 |
17,70 |
18,60 |
0 |
27.Okt / 13:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,003 |
|
0,061 |
0,061 |
0,061 |
0,061 |
405 |
27.Okt / 12:19 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,015 |
0,015 |
0,015 |
0,015 |
0 |
27.Okt / 13:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,055 |
|
0,554 |
0,578 |
0,417 |
0,471 |
36437 |
27.Okt / 13:15 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,02 |
|
6,31 |
6,35 |
6,29 |
6,32 |
7701 |
27.Okt / 13:03 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,25 |
0,25 |
0,25 |
0,25 |
0 |
27.Okt / 13:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,00 |
|
163,40 |
164,00 |
163,40 |
162,80 |
33 |
26.Okt / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,09 |
|
1,99 |
1,99 |
1,99 |
2,04 |
501 |
26.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,180 |
0,180 |
0,135 |
0,180 |
0 |
27.Okt / 13:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,80 |
1,80 |
1,80 |
1,80 |
0 |
27.Okt / 13:01 |
| PNE AG NA O.N. |
TRADE |
|
+0,01 |
|
5,37 |
5,44 |
5,36 |
5,42 |
9630 |
27.Okt / 12:48 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,03 |
|
24,56 |
25,09 |
24,27 |
24,60 |
59525 |
27.Okt / 13:17 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,10 |
|
8,72 |
8,86 |
8,72 |
8,86 |
600 |
27.Okt / 11:45 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,028 |
|
3,164 |
3,210 |
3,154 |
3,210 |
68078 |
27.Okt / 12:54 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,00 |
45,00 |
45,00 |
45,10 |
142 |
26.Okt / 22:25 |
| PUMA SE |
TRADE |
|
-0,14 |
|
25,30 |
25,45 |
25,09 |
25,24 |
3864 |
27.Okt / 13:04 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,16 |
|
29,34 |
29,76 |
29,16 |
29,16 |
3296 |
27.Okt / 12:21 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
21,40 |
21,60 |
21,40 |
21,80 |
507 |
26.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
10,60 |
10,60 |
10,60 |
10,60 |
4 |
27.Okt / 08:11 |
| RATIONAL AG |
TRADE |
|
+3,50 |
|
622,50 |
624,00 |
622,00 |
622,00 |
157 |
27.Okt / 12:14 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,01 |
|
0,99 |
1,01 |
0,99 |
1,03 |
3150 |
26.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-5,80 |
|
1035,20 |
1036,80 |
1015,60 |
1027,80 |
13530 |
27.Okt / 13:18 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
14,50 |
14,50 |
14,50 |
14,50 |
270 |
26.Okt / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,90 |
2,90 |
2,90 |
2,90 |
1 |
27.Okt / 09:07 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,04 |
|
56,60 |
56,90 |
56,40 |
56,76 |
11806 |
27.Okt / 13:11 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,30 |
|
20,65 |
20,80 |
20,65 |
20,70 |
2571 |
27.Okt / 13:03 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,64 |
|
44,70 |
46,68 |
44,58 |
46,64 |
4898 |
27.Okt / 13:13 |
| SAP SE O.N. |
TRADE |
|
+1,50 |
|
212,55 |
215,20 |
211,65 |
214,50 |
47109 |
27.Okt / 13:17 |
| SARTORIUS AG O.N. |
TRADE |
|
-1,00 |
|
226,00 |
226,00 |
224,00 |
225,00 |
80 |
27.Okt / 12:01 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,20 |
|
287,50 |
290,40 |
284,70 |
287,30 |
1551 |
27.Okt / 13:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,15 |
|
14,90 |
14,90 |
14,65 |
14,65 |
180 |
27.Okt / 10:40 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,05 |
|
25,50 |
25,75 |
25,50 |
25,55 |
1722 |
27.Okt / 12:37 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,48 |
|
4,07 |
4,58 |
4,07 |
4,58 |
3755 |
27.Okt / 10:20 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,05 |
|
84,00 |
84,70 |
83,40 |
83,85 |
2054 |
27.Okt / 13:10 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
0 |
|
249,00 |
252,50 |
247,50 |
250,00 |
635 |
27.Okt / 12:54 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,25 |
|
13,90 |
14,00 |
13,90 |
14,00 |
180 |
27.Okt / 10:23 |
| SFC ENERGY AG |
TRADE |
|
+0,24 |
|
17,60 |
18,08 |
17,50 |
17,86 |
4399 |
27.Okt / 13:17 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,03 |
|
4,760 |
4,880 |
4,750 |
4,840 |
26578 |
27.Okt / 12:44 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,25 |
|
260,65 |
264,50 |
258,85 |
263,25 |
12099 |
27.Okt / 13:15 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,94 |
|
123,52 |
127,92 |
123,52 |
127,20 |
128559 |
27.Okt / 13:17 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,07 |
|
42,01 |
42,38 |
41,97 |
42,21 |
18599 |
27.Okt / 13:15 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,00 |
|
59,65 |
59,65 |
57,55 |
58,05 |
6285 |
27.Okt / 13:11 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
64,50 |
65,00 |
64,50 |
65,00 |
0 |
27.Okt / 13:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,20 |
|
12,00 |
12,00 |
11,75 |
11,90 |
826 |
27.Okt / 11:37 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
27.Okt / 13:01 |
| SIXT SE ST O.N. |
TRADE |
|
+0,60 |
|
72,70 |
73,30 |
72,35 |
73,25 |
1648 |
27.Okt / 13:02 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
58,80 |
59,20 |
58,40 |
59,10 |
1980 |
27.Okt / 12:42 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,58 |
|
48,66 |
49,04 |
48,14 |
49,02 |
7372 |
27.Okt / 13:15 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,20 |
|
98,60 |
99,00 |
98,20 |
99,00 |
211 |
26.Okt / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,09 |
|
2,50 |
2,50 |
2,50 |
2,50 |
10 |
27.Okt / 13:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,08 |
|
15,82 |
15,84 |
15,64 |
15,78 |
1758 |
27.Okt / 13:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,00 |
|
106,60 |
106,60 |
105,20 |
106,60 |
326 |
27.Okt / 12:11 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,40 |
|
22,80 |
23,15 |
22,80 |
23,10 |
652 |
27.Okt / 12:07 |
| STROEER SE + CO. KGAA |
TRADE |
|
0 |
|
36,88 |
36,88 |
36,60 |
36,88 |
1051 |
27.Okt / 12:40 |
| STS GROUP AG O.N. |
TRADE |
|
+0,16 |
|
4,38 |
4,38 |
4,24 |
4,35 |
266 |
26.Okt / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,18 |
|
11,14 |
11,16 |
10,98 |
11,02 |
7483 |
27.Okt / 11:56 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-3,95 |
|
53,00 |
53,05 |
45,74 |
49,10 |
89339 |
27.Okt / 13:17 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
6,25 |
6,25 |
6,25 |
6,25 |
400 |
27.Okt / 11:28 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,70 |
|
99,80 |
100,10 |
98,84 |
99,30 |
3014 |
27.Okt / 13:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,02 |
|
0,852 |
0,900 |
0,852 |
0,884 |
4368 |
26.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,19 |
|
11,30 |
11,30 |
11,05 |
11,13 |
13867 |
27.Okt / 12:46 |
| TAKKT AG O.N. |
TRADE |
|
-0,045 |
|
2,635 |
2,635 |
2,630 |
2,630 |
3507 |
27.Okt / 12:22 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
125,80 |
126,50 |
125,60 |
126,10 |
1566 |
27.Okt / 13:04 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,101 |
0,101 |
0,101 |
0,101 |
0 |
27.Okt / 13:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,03 |
|
7,605 |
7,650 |
7,455 |
7,600 |
44086 |
27.Okt / 13:02 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
0 |
|
28,35 |
28,50 |
28,20 |
28,20 |
251 |
27.Okt / 13:12 |
| 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 |
|
-0,001 |
|
0,0010 |
0,0010 |
0,0010 |
0,0010 |
400000 |
27.Okt / 09:46 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,255 |
|
14,100 |
14,360 |
13,990 |
14,355 |
87845 |
27.Okt / 13:17 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,05 |
|
8,045 |
8,125 |
7,945 |
7,945 |
3415 |
27.Okt / 12:35 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,42 |
|
33,22 |
33,22 |
32,50 |
32,64 |
1117 |
27.Okt / 13:00 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+0,10 |
|
44,05 |
44,30 |
43,80 |
44,30 |
1205 |
27.Okt / 13:12 |
| UNITED LABELS O.N. |
TRADE |
|
-0,034 |
|
0,732 |
0,732 |
0,732 |
0,732 |
1000 |
27.Okt / 09:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,14 |
|
23,68 |
23,76 |
23,62 |
23,62 |
1225 |
27.Okt / 13:05 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,60 |
|
67,80 |
68,00 |
64,80 |
67,00 |
71 |
26.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+1,62 |
|
29,20 |
31,06 |
28,50 |
30,94 |
23116 |
27.Okt / 13:15 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,40 |
|
11,35 |
11,45 |
10,70 |
11,00 |
25539 |
27.Okt / 13:17 |
| VISCOM SE O.N. |
TRADE |
|
+0,26 |
|
6,10 |
6,40 |
6,10 |
6,30 |
5492 |
27.Okt / 12:23 |
| FAMICORD AG |
TRADE |
|
+0,04 |
|
2,75 |
2,75 |
2,75 |
2,75 |
150 |
27.Okt / 08:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,70 |
|
68,65 |
69,40 |
67,20 |
68,20 |
4486 |
27.Okt / 13:15 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,88 |
|
69,20 |
69,88 |
67,24 |
68,26 |
59935 |
27.Okt / 13:17 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,165 |
|
3,120 |
3,120 |
3,080 |
3,085 |
559 |
27.Okt / 12:01 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,215 |
|
16,655 |
16,690 |
16,310 |
16,415 |
271979 |
27.Okt / 13:16 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,06 |
|
49,60 |
49,60 |
48,82 |
49,36 |
2134 |
27.Okt / 12:56 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,20 |
|
81,15 |
81,15 |
80,60 |
80,65 |
143 |
27.Okt / 11:23 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,05 |
|
22,70 |
22,85 |
22,65 |
22,80 |
944 |
27.Okt / 12:16 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,20 |
8,20 |
8,10 |
8,10 |
5 |
27.Okt / 13:01 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
33,30 |
33,30 |
32,80 |
33,10 |
896 |
27.Okt / 13:17 |
| |
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 |
|
+0,05 |
|
12,85 |
13,20 |
12,80 |
12,90 |
4408 |
26.Okt / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
14,60 |
14,60 |
14,60 |
14,60 |
0 |
27.Okt / 09:14 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0495 |
|
0,1505 |
0,1505 |
0,1505 |
0,1505 |
5000 |
27.Okt / 08:51 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,14 |
|
13,14 |
13,18 |
13,12 |
13,12 |
3236 |
27.Okt / 12:22 |
| YOC AG O.N. |
TRADE |
|
+0,11 |
|
3,13 |
3,45 |
3,13 |
3,45 |
12 |
27.Okt / 09:05 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,05 |
|
0,585 |
0,615 |
0,580 |
0,615 |
0 |
27.Okt / 13:01 |
| ZALANDO SE |
TRADE |
|
+0,38 |
|
26,55 |
26,95 |
26,54 |
26,93 |
29824 |
27.Okt / 13:14 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
0 |
|
39,30 |
40,10 |
39,30 |
39,30 |
531 |
27.Okt / 11:59 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
