| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
24,05 |
24,05 |
24,05 |
24,05 |
43 |
21.Sep / 08:00 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,02 |
|
8,02 |
8,02 |
8,02 |
8,02 |
1 |
21.Sep / 08:01 |
| 3U HOLDING AG |
TRADE |
|
+0,026 |
|
0,902 |
0,962 |
0,902 |
0,962 |
2779 |
21.Sep / 08:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,005 |
|
1,815 |
1,835 |
1,815 |
1,835 |
1205 |
21.Sep / 08:00 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,10 |
|
6,80 |
6,80 |
6,80 |
6,80 |
3 |
21.Sep / 08:01 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,08 |
|
1,68 |
1,80 |
1,68 |
1,80 |
148 |
21.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
0 |
|
55,00 |
55,00 |
55,00 |
55,00 |
77 |
21.Sep / 07:30 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,05 |
|
142,50 |
142,90 |
142,50 |
142,90 |
757 |
21.Sep / 08:02 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,40 |
22,50 |
22,30 |
22,40 |
1219 |
18.Sep / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
21.Sep / 06:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,44 |
|
35,31 |
35,58 |
35,31 |
35,37 |
3229 |
21.Sep / 08:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
3,28 |
3,28 |
3,28 |
3,24 |
440 |
18.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
 |
-0,60 |
|
67,60 |
67,60 |
67,00 |
67,20 |
133 |
21.Sep / 08:00 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,60 |
12,60 |
12,20 |
12,60 |
252 |
16.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,10 |
|
15,05 |
15,05 |
15,05 |
15,05 |
70 |
21.Sep / 07:34 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,30 |
|
443,00 |
444,00 |
443,00 |
443,10 |
1889 |
21.Sep / 08:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,40 |
161,40 |
158,40 |
159,40 |
401 |
16.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,48 |
|
17,96 |
17,96 |
17,96 |
17,96 |
94 |
21.Sep / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,20 |
|
93,40 |
93,90 |
93,00 |
93,00 |
283 |
21.Sep / 08:00 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,05 |
|
13,30 |
13,30 |
13,30 |
13,30 |
5 |
21.Sep / 08:00 |
| AURUBIS AG |
TRADE |
|
+1,10 |
|
168,10 |
168,90 |
168,10 |
168,90 |
413 |
21.Sep / 08:00 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,37 |
|
18,94 |
19,02 |
18,94 |
19,02 |
509 |
21.Sep / 08:00 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
0 |
|
1,895 |
1,895 |
1,825 |
1,895 |
736 |
21.Sep / 08:01 |
| BASF SE NA O.N. |
TRADE |
|
-0,04 |
|
51,41 |
51,64 |
51,41 |
51,57 |
9428 |
21.Sep / 08:00 |
| BASLER AG O.N. |
TRADE |
|
+0,05 |
|
22,10 |
22,10 |
22,10 |
22,10 |
282 |
21.Sep / 07:54 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,10 |
|
6,52 |
6,60 |
6,48 |
6,38 |
4700 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,02 |
|
61,20 |
61,46 |
60,92 |
60,92 |
7398 |
21.Sep / 08:02 |
| BAYER AG NA O.N. |
TRADE |
|
+0,13 |
|
48,23 |
48,25 |
48,01 |
48,18 |
5619 |
21.Sep / 08:01 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,50 |
|
8,50 |
8,50 |
7,70 |
8,50 |
138 |
21.Sep / 08:00 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,04 |
|
2,525 |
2,595 |
2,525 |
2,595 |
174 |
21.Sep / 08:00 |
| BECHTLE AG O.N. |
TRADE |
|
+0,06 |
|
33,50 |
33,76 |
33,46 |
33,48 |
656 |
21.Sep / 08:00 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,08 |
|
74,28 |
74,42 |
74,28 |
74,36 |
522 |
21.Sep / 07:46 |
| BERENTZEN-GRP.AG |
TRADE |
|
+1,10 |
|
5,42 |
5,56 |
5,36 |
5,56 |
335248 |
21.Sep / 07:59 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,10 |
|
8,52 |
8,76 |
8,42 |
8,58 |
2348 |
18.Sep / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,09 |
|
3,14 |
3,14 |
3,02 |
3,14 |
28 |
21.Sep / 08:00 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,20 |
|
46,50 |
46,50 |
46,10 |
46,10 |
108 |
21.Sep / 08:00 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,05 |
|
2,54 |
2,54 |
2,54 |
2,54 |
40 |
21.Sep / 07:30 |
| BILFINGER SE O.N. |
TRADE |
|
+0,60 |
|
57,30 |
58,25 |
57,30 |
58,25 |
10270 |
21.Sep / 08:01 |
| |
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 |
|
3,205 |
3,215 |
3,185 |
3,185 |
3641 |
21.Sep / 08:01 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,07 |
|
2,80 |
2,89 |
2,79 |
2,89 |
429 |
21.Sep / 08:00 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,004 |
|
0,518 |
0,518 |
0,518 |
0,518 |
3 |
21.Sep / 07:30 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,18 |
|
59,82 |
60,10 |
59,82 |
60,10 |
64 |
21.Sep / 07:39 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
20,90 |
20,90 |
20,90 |
20,90 |
6 |
21.Sep / 08:00 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
21.Sep / 07:37 |
| CANCOM SE O.N. |
TRADE |
|
+0,05 |
|
22,10 |
22,10 |
22,10 |
22,10 |
250 |
21.Sep / 07:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,10 |
|
29,40 |
29,58 |
29,36 |
29,36 |
590 |
21.Sep / 08:02 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,075 |
|
3,900 |
4,000 |
3,900 |
3,935 |
19451 |
18.Sep / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,02 |
|
8,10 |
8,10 |
7,88 |
7,88 |
7 |
21.Sep / 08:01 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,60 |
|
105,80 |
106,00 |
105,80 |
106,00 |
56 |
21.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0035 |
|
0,0130 |
0,0130 |
0,0130 |
0,0130 |
650 |
21.Sep / 07:35 |
| COMMERZBANK AG |
TRADE |
|
+0,22 |
|
40,65 |
40,66 |
40,50 |
40,66 |
15399 |
21.Sep / 08:03 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,66 |
|
67,96 |
68,28 |
67,86 |
68,28 |
2255 |
21.Sep / 08:00 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,00 |
60,00 |
59,90 |
59,90 |
151 |
21.Sep / 07:30 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,30 |
|
55,65 |
55,65 |
55,30 |
55,65 |
421 |
21.Sep / 08:02 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,02 |
|
43,51 |
43,68 |
43,50 |
43,50 |
1254 |
21.Sep / 08:00 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
27,20 |
27,20 |
27,20 |
27,20 |
7 |
21.Sep / 08:00 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,20 |
|
36,45 |
36,66 |
36,45 |
36,66 |
290 |
21.Sep / 08:01 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,24 |
2,26 |
2,24 |
2,26 |
2500 |
18.Sep / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,04 |
|
0,310 |
0,310 |
0,310 |
0,310 |
2800 |
21.Sep / 07:30 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,30 |
|
39,15 |
39,15 |
39,15 |
39,15 |
50 |
21.Sep / 07:30 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,165 |
|
33,280 |
33,385 |
33,245 |
33,305 |
9704 |
21.Sep / 08:01 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,00 |
|
279,90 |
279,90 |
278,60 |
279,40 |
292 |
21.Sep / 08:00 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
0 |
|
17,66 |
17,66 |
17,66 |
17,66 |
61 |
21.Sep / 07:30 |
| DHL AG |
TRADE |
|
+0,36 |
|
55,94 |
56,24 |
55,94 |
56,24 |
3493 |
21.Sep / 08:01 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,30 |
|
16,00 |
16,00 |
15,80 |
15,90 |
15022 |
21.Sep / 07:59 |
| DEUTZ AG O.N. |
TRADE |
|
+0,07 |
|
12,30 |
12,30 |
12,26 |
12,26 |
6052 |
21.Sep / 08:02 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,015 |
|
1,310 |
1,310 |
1,245 |
1,245 |
61 |
21.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,25 |
8,25 |
8,25 |
750 |
16.Sep / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,40 |
|
47,30 |
47,30 |
47,30 |
47,60 |
106 |
18.Sep / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,18 |
|
7,52 |
7,52 |
7,52 |
7,52 |
70 |
21.Sep / 07:30 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,48 |
|
45,20 |
45,85 |
45,00 |
45,80 |
2614 |
21.Sep / 08:02 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,80 |
|
86,60 |
86,60 |
85,60 |
86,60 |
16 |
21.Sep / 08:00 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,40 |
|
114,80 |
114,80 |
114,80 |
114,80 |
59 |
21.Sep / 07:56 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,50 |
|
21,00 |
21,10 |
20,60 |
20,70 |
5542 |
18.Sep / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,015 |
|
1,300 |
1,300 |
1,300 |
1,305 |
900 |
18.Sep / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,006 |
|
3,182 |
3,198 |
3,182 |
3,184 |
5587 |
21.Sep / 08:00 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
12,00 |
12,10 |
11,50 |
11,80 |
1940 |
16.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,14 |
|
27,22 |
27,25 |
27,21 |
27,23 |
24363 |
21.Sep / 08:00 |
| DUERR AG O.N. |
TRADE |
|
+0,34 |
|
16,80 |
16,92 |
16,80 |
16,92 |
2451 |
21.Sep / 08:01 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,25 |
|
73,75 |
74,15 |
73,60 |
73,60 |
1194 |
21.Sep / 08:00 |
| E.ON SE NA O.N. |
TRADE |
|
-0,035 |
|
17,355 |
17,395 |
17,315 |
17,355 |
7469 |
21.Sep / 08:01 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,08 |
|
12,11 |
12,24 |
12,11 |
12,24 |
558 |
21.Sep / 08:01 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,20 |
|
6,10 |
6,10 |
6,10 |
6,10 |
40 |
21.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,30 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
21.Sep / 07:37 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+2,80 |
|
141,80 |
143,40 |
141,80 |
143,40 |
151 |
21.Sep / 08:01 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,03 |
|
5,09 |
5,09 |
5,09 |
5,09 |
632 |
21.Sep / 07:30 |
| ELUMEO SE |
TRADE |
|
-0,02 |
|
2,18 |
2,18 |
2,18 |
2,18 |
46 |
21.Sep / 08:00 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,014 |
|
0,942 |
1,015 |
0,942 |
0,980 |
2243 |
21.Sep / 08:02 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-1,00 |
|
67,80 |
67,80 |
67,80 |
67,80 |
50 |
21.Sep / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,10 |
|
25,85 |
25,85 |
25,80 |
25,80 |
377 |
21.Sep / 07:32 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,01 |
|
17,33 |
17,35 |
17,31 |
17,32 |
1015 |
21.Sep / 08:02 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,034 |
|
2,934 |
2,948 |
2,930 |
2,948 |
6892 |
21.Sep / 08:01 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,58 |
2,58 |
2,58 |
2,58 |
0 |
21.Sep / 07:37 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,60 |
10,60 |
10,50 |
10,50 |
768 |
18.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,35 |
|
37,35 |
37,35 |
37,35 |
37,35 |
226 |
21.Sep / 07:58 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
53,50 |
53,50 |
53,50 |
54,00 |
10 |
18.Sep / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,02 |
|
30,10 |
30,12 |
29,96 |
29,96 |
283 |
21.Sep / 08:01 |
| FORIS AG |
TRADE |
|
0 |
|
2,96 |
2,96 |
2,96 |
2,96 |
420 |
16.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
11,35 |
11,35 |
11,35 |
11,35 |
50 |
21.Sep / 07:53 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,25 |
|
66,30 |
66,70 |
66,30 |
66,70 |
101 |
21.Sep / 08:01 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,70 |
|
61,20 |
61,25 |
61,20 |
61,25 |
27 |
21.Sep / 08:00 |
| FREENET AG NA O.N. |
TRADE |
|
-0,02 |
|
24,10 |
24,12 |
24,06 |
24,08 |
4385 |
21.Sep / 08:01 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,05 |
|
38,85 |
38,97 |
38,71 |
38,73 |
608 |
21.Sep / 08:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,26 |
|
4,00 |
4,00 |
4,00 |
4,00 |
358 |
21.Sep / 08:03 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,55 |
|
35,55 |
35,55 |
35,55 |
35,55 |
271 |
21.Sep / 08:00 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,20 |
|
40,76 |
40,90 |
40,70 |
40,70 |
585 |
21.Sep / 08:00 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,037 |
|
0,307 |
0,307 |
0,307 |
0,307 |
450 |
21.Sep / 08:00 |
| GEA GROUP AG |
TRADE |
|
+0,15 |
|
64,60 |
64,70 |
64,60 |
64,65 |
221 |
21.Sep / 08:01 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
21.Sep / 07:37 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,14 |
|
27,16 |
27,16 |
27,16 |
27,16 |
200 |
21.Sep / 07:30 |
| GESCO SE NA O.N. |
TRADE |
|
+0,25 |
|
14,30 |
14,60 |
14,30 |
14,40 |
560 |
18.Sep / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,05 |
|
26,30 |
26,30 |
26,10 |
26,10 |
12 |
21.Sep / 08:00 |
| GIGASET AG O.N. |
TRADE |
|
-0,0008 |
|
0,0122 |
0,0122 |
0,0122 |
0,0122 |
239 |
21.Sep / 08:00 |
| GRAMMER AG O.N. |
TRADE |
|
+0,30 |
|
13,00 |
13,20 |
13,00 |
13,20 |
289 |
21.Sep / 08:00 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,10 |
|
11,50 |
11,50 |
11,32 |
11,32 |
1819 |
21.Sep / 07:34 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,06 |
|
7,26 |
7,34 |
7,24 |
7,30 |
7939 |
18.Sep / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,035 |
|
4,205 |
4,250 |
4,205 |
4,250 |
1326 |
21.Sep / 08:01 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,50 |
21,50 |
21,50 |
120 |
21.Sep / 07:30 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,20 |
|
253,20 |
254,60 |
253,20 |
254,60 |
441 |
21.Sep / 08:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,70 |
|
129,40 |
129,40 |
129,40 |
129,40 |
26 |
21.Sep / 08:00 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,25 |
|
15,55 |
15,55 |
15,55 |
15,55 |
156 |
21.Sep / 07:39 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2,00 |
|
119 |
119 |
117 |
117 |
0 |
18.Sep / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,55 |
|
145,20 |
145,60 |
145,05 |
145,05 |
496 |
21.Sep / 08:01 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,03 |
|
2,41 |
2,51 |
2,41 |
2,51 |
46 |
21.Sep / 08:00 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,011 |
|
1,359 |
1,359 |
1,355 |
1,359 |
10789 |
21.Sep / 08:01 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,90 |
|
70,00 |
70,00 |
69,30 |
69,10 |
2 |
18.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,017 |
|
2,654 |
2,656 |
2,654 |
2,656 |
294 |
21.Sep / 08:00 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,20 |
|
67,60 |
67,60 |
67,50 |
67,50 |
139 |
21.Sep / 07:58 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,28 |
|
73,04 |
73,20 |
73,02 |
73,20 |
1314 |
21.Sep / 07:58 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,72 |
|
78,02 |
78,84 |
77,78 |
78,82 |
1425 |
21.Sep / 08:03 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,006 |
|
0,452 |
0,452 |
0,452 |
0,452 |
478 |
21.Sep / 08:00 |
| HOCHTIEF AG |
TRADE |
|
+2,60 |
|
396,00 |
398,80 |
396,00 |
398,40 |
264 |
21.Sep / 08:00 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,60 |
|
81,90 |
82,40 |
81,90 |
82,40 |
296 |
21.Sep / 08:00 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,40 |
|
38,50 |
38,63 |
38,30 |
38,40 |
1994 |
21.Sep / 07:58 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,25 |
|
75,55 |
75,55 |
75,55 |
75,55 |
30 |
21.Sep / 07:30 |
| INDUS HOLDING AG |
TRADE |
|
+0,10 |
|
39,15 |
39,15 |
39,15 |
39,15 |
195 |
21.Sep / 07:30 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,15 |
|
6,65 |
6,65 |
6,65 |
6,80 |
300 |
18.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,81 |
|
56,38 |
56,89 |
56,38 |
56,89 |
19623 |
21.Sep / 08:02 |
| INIT INNOVATION O.N. |
TRADE |
|
+1,75 |
|
45,25 |
46,45 |
45,25 |
46,45 |
422 |
21.Sep / 08:00 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,10 |
|
6,14 |
6,14 |
6,14 |
6,14 |
331 |
21.Sep / 07:30 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,07 |
|
1,350 |
1,350 |
1,350 |
1,350 |
39 |
21.Sep / 08:00 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,293 |
0,293 |
0,293 |
0,325 |
10 |
16.Sep / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,065 |
|
1,550 |
1,550 |
1,440 |
1,440 |
11 |
21.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,10 |
|
34,06 |
34,06 |
34,00 |
34,06 |
311 |
21.Sep / 08:01 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
23,70 |
23,70 |
23,70 |
23,70 |
260 |
21.Sep / 07:31 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,68 |
|
39,92 |
40,24 |
39,88 |
40,22 |
838 |
21.Sep / 08:02 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,30 |
|
61,80 |
62,50 |
59,50 |
60,40 |
1768 |
18.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,24 |
|
25,10 |
25,14 |
25,10 |
25,14 |
291 |
21.Sep / 08:00 |
| K+S AG NA O.N. |
TRADE |
|
-0,08 |
|
16,33 |
16,33 |
16,29 |
16,30 |
1237 |
21.Sep / 08:00 |
| KAP AG INH O.N. |
TRADE |
|
-0,025 |
|
1,125 |
1,125 |
1,125 |
1,125 |
7 |
21.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
18.Sep / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,12 |
|
2,18 |
2,18 |
1,96 |
2,00 |
3016 |
18.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,43 |
|
41,19 |
41,20 |
41,19 |
41,20 |
377 |
21.Sep / 07:57 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,06 |
|
3,16 |
3,16 |
3,16 |
3,16 |
650 |
21.Sep / 07:31 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,02 |
|
11,14 |
11,14 |
11,02 |
11,02 |
125 |
21.Sep / 08:00 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,90 |
|
105,80 |
106,60 |
105,80 |
106,60 |
128 |
21.Sep / 07:55 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,01 |
|
8,90 |
8,90 |
8,90 |
8,90 |
350 |
21.Sep / 07:47 |
| KPS AG NA O.N. |
TRADE |
|
+0,003 |
|
0,246 |
0,246 |
0,246 |
0,246 |
168 |
21.Sep / 08:02 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
110,60 |
111,20 |
110,40 |
110,40 |
385 |
21.Sep / 08:00 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
876 |
880 |
876 |
880 |
6 |
21.Sep / 08:03 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+2 |
|
814 |
814 |
814 |
814 |
1 |
21.Sep / 07:30 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,40 |
|
76,60 |
76,90 |
76,60 |
76,90 |
102 |
21.Sep / 07:46 |
| LANXESS AG |
TRADE |
|
+0,04 |
|
13,49 |
13,49 |
13,45 |
13,45 |
897 |
21.Sep / 08:00 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,24 |
|
46,20 |
46,40 |
46,00 |
46,12 |
2225 |
21.Sep / 08:02 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
12,85 |
12,85 |
12,65 |
12,65 |
132 |
21.Sep / 08:00 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,03 |
|
0,166 |
0,220 |
0,160 |
0,200 |
0 |
18.Sep / 19:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
0 |
|
12,35 |
12,40 |
12,35 |
12,35 |
754 |
21.Sep / 08:00 |
| LS TELCOM AG |
TRADE |
|
-0,03 |
|
3,56 |
3,56 |
3,56 |
3,50 |
600 |
18.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
21.Sep / 06:59 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,048 |
|
7,610 |
7,668 |
7,610 |
7,638 |
35925 |
21.Sep / 08:03 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
376 |
376 |
0 |
21.Sep / 07:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,50 |
|
186,50 |
186,50 |
186,50 |
186,50 |
189 |
21.Sep / 07:31 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
14,00 |
14,00 |
13,80 |
13,95 |
228 |
18.Sep / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,025 |
|
0,825 |
0,825 |
0,825 |
0,825 |
7 |
21.Sep / 08:00 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,20 |
|
3,11 |
3,37 |
3,11 |
3,21 |
1857 |
18.Sep / 22:25 |
| MBB SE O.N. |
TRADE |
|
-0,20 |
|
172,00 |
172,00 |
172,00 |
172,00 |
40 |
21.Sep / 07:31 |
| MEDICLIN AG |
TRADE |
|
-0,25 |
|
5,10 |
5,20 |
5,00 |
5,20 |
12685 |
21.Sep / 07:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
0 |
|
10,10 |
10,10 |
10,10 |
10,10 |
80 |
21.Sep / 07:50 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,16 |
|
44,500 |
44,680 |
44,430 |
44,485 |
6388 |
21.Sep / 08:02 |
| MERCK KGAA O.N. |
TRADE |
|
+0,65 |
|
130,00 |
130,40 |
130,00 |
130,10 |
285 |
21.Sep / 08:00 |
| META WOLF AG INH O.N. |
STG |
|
+0,02 |
|
4,40 |
4,40 |
4,40 |
4,40 |
0 |
21.Sep / 07:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,20 |
|
23 |
23 |
23 |
23 |
85 |
18.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,02 |
|
1,075 |
1,075 |
1,075 |
1,075 |
1027 |
21.Sep / 08:00 |
| MLP SE INH. O.N. |
TRADE |
|
+0,33 |
|
9,38 |
9,60 |
9,30 |
9,60 |
6960 |
21.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,90 |
|
341,90 |
343,10 |
341,60 |
341,60 |
196 |
21.Sep / 08:00 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,02 |
|
4,10 |
4,10 |
4,10 |
4,06 |
23 |
18.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+0,60 |
|
509,80 |
509,80 |
507,00 |
507,00 |
1728 |
21.Sep / 08:02 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,10 |
|
25,95 |
25,95 |
25,90 |
25,90 |
560 |
21.Sep / 07:49 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,20 |
30,50 |
30,20 |
30,50 |
66 |
21.Sep / 08:00 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,25 |
|
78,25 |
78,25 |
78,00 |
78,00 |
515 |
21.Sep / 07:40 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,15 |
|
60,95 |
60,95 |
60,95 |
60,95 |
620 |
21.Sep / 08:03 |
| |
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 |
|
3,38 |
3,38 |
3,38 |
3,43 |
5 |
17.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,05 |
|
1,308 |
1,308 |
1,212 |
1,308 |
63 |
21.Sep / 08:01 |
| NORDEX SE O.N. |
TRADE |
|
+0,28 |
|
39,52 |
39,72 |
39,52 |
39,68 |
519 |
21.Sep / 08:02 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,50 |
15,50 |
15,50 |
15,50 |
0 |
21.Sep / 07:37 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,08 |
|
17,22 |
17,22 |
17,22 |
17,22 |
24 |
21.Sep / 07:30 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+1,20 |
|
175,20 |
176,80 |
175,20 |
176,80 |
178 |
21.Sep / 08:03 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,14 |
|
4,52 |
4,78 |
4,52 |
4,78 |
206 |
21.Sep / 08:00 |
| OVB HOLDING AG |
STG |
|
-0,70 |
|
17,80 |
17,80 |
17,80 |
17,80 |
0 |
21.Sep / 07:37 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0,0610 |
0,0610 |
0,0610 |
0,0655 |
605 |
15.Sep / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,001 |
|
0,04 |
0,05 |
0,04 |
0,04 |
0 |
18.Sep / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,046 |
|
0,930 |
0,998 |
0,930 |
0,998 |
3425 |
21.Sep / 08:03 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,08 |
|
6,90 |
6,91 |
6,74 |
6,75 |
27031 |
18.Sep / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,35 |
0,35 |
0,35 |
0,35 |
0 |
21.Sep / 07:37 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,80 |
|
164,80 |
164,80 |
163,40 |
163,40 |
4 |
21.Sep / 08:00 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,10 |
|
2,22 |
2,22 |
2,22 |
2,22 |
158 |
21.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,05 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
21.Sep / 07:37 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
21.Sep / 07:37 |
| PNE AG NA O.N. |
TRADE |
|
-0,06 |
|
7,11 |
7,11 |
7,11 |
7,11 |
1050 |
21.Sep / 07:30 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,04 |
|
28,11 |
28,39 |
28,11 |
28,18 |
10151 |
21.Sep / 08:03 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,06 |
|
8,62 |
8,62 |
8,62 |
8,62 |
239 |
21.Sep / 08:00 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,018 |
|
3,452 |
3,452 |
3,428 |
3,428 |
2658 |
21.Sep / 07:55 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,80 |
45,30 |
44,80 |
45,10 |
145 |
16.Sep / 22:25 |
| PUMA SE |
TRADE |
|
+0,22 |
|
22,00 |
22,15 |
22,00 |
22,14 |
606 |
21.Sep / 08:00 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,44 |
|
29,38 |
29,52 |
29,38 |
29,52 |
201 |
21.Sep / 08:00 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
21,40 |
21,40 |
21,40 |
21,40 |
100 |
21.Sep / 07:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
12,20 |
12,20 |
12,20 |
12,10 |
1 |
18.Sep / 22:25 |
| RATIONAL AG |
TRADE |
|
+4,00 |
|
569,50 |
570,00 |
566,00 |
566,00 |
15 |
21.Sep / 08:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,01 |
|
1,05 |
1,07 |
1,05 |
1,06 |
2350 |
18.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+5,20 |
|
1016,80 |
1019,80 |
1012,80 |
1018,80 |
1607 |
21.Sep / 08:03 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,30 |
14,30 |
14,30 |
14,30 |
30 |
21.Sep / 08:02 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,88 |
2,88 |
2,88 |
2,88 |
18 |
21.Sep / 08:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,20 |
|
59,80 |
60,56 |
59,70 |
60,56 |
5648 |
21.Sep / 08:01 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,50 |
|
22,55 |
22,70 |
21,80 |
22,05 |
4529 |
18.Sep / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,15 |
|
51,85 |
52,00 |
51,85 |
52,00 |
429 |
21.Sep / 07:59 |
| SAP SE O.N. |
TRADE |
|
+0,36 |
|
183,52 |
183,88 |
183,22 |
183,22 |
2282 |
21.Sep / 08:03 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,60 |
|
199,40 |
199,80 |
199,40 |
199,80 |
27 |
21.Sep / 08:00 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,70 |
|
247,00 |
249,00 |
247,00 |
249,00 |
68 |
21.Sep / 08:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,20 |
|
14,55 |
14,55 |
14,55 |
14,55 |
56 |
21.Sep / 07:33 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
0 |
|
23,45 |
23,45 |
23,30 |
23,45 |
1004 |
21.Sep / 08:00 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,25 |
|
3,84 |
3,90 |
3,73 |
3,87 |
4590 |
18.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,50 |
|
74,25 |
74,25 |
74,25 |
74,25 |
15 |
21.Sep / 07:47 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
0 |
|
205,50 |
206,00 |
205,50 |
205,50 |
200 |
21.Sep / 07:56 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
13,05 |
13,05 |
12,90 |
13,00 |
1930 |
18.Sep / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,10 |
|
20,60 |
20,65 |
20,50 |
20,65 |
600 |
21.Sep / 07:47 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,02 |
|
4,055 |
4,055 |
4,055 |
4,055 |
1210 |
21.Sep / 07:31 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,20 |
|
265,05 |
266,70 |
265,05 |
266,30 |
2313 |
21.Sep / 08:03 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,22 |
|
141,80 |
143,34 |
141,76 |
142,90 |
15045 |
21.Sep / 08:03 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,36 |
|
38,14 |
38,24 |
37,77 |
38,07 |
2619 |
21.Sep / 08:00 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,70 |
|
77,60 |
78,45 |
77,60 |
78,45 |
784 |
21.Sep / 08:01 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73 |
73 |
73 |
73 |
0 |
21.Sep / 07:37 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,06 |
|
9,28 |
9,28 |
9,28 |
9,28 |
10 |
21.Sep / 07:30 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
18.Sep / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,20 |
|
67,60 |
67,60 |
67,20 |
67,30 |
180 |
21.Sep / 08:00 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,30 |
|
56,00 |
56,00 |
55,80 |
56,00 |
241 |
21.Sep / 08:00 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,70 |
|
57,45 |
57,50 |
57,05 |
57,50 |
78 |
21.Sep / 08:00 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,20 |
|
81,60 |
81,60 |
81,40 |
81,20 |
58 |
18.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,03 |
|
2,34 |
2,34 |
2,34 |
2,34 |
1084 |
21.Sep / 08:00 |
| |
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 |
|
-0,16 |
|
16,06 |
16,06 |
16,06 |
16,06 |
250 |
21.Sep / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-2,60 |
|
97,10 |
98,00 |
97,00 |
98,00 |
649 |
21.Sep / 07:31 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,25 |
|
24,55 |
24,55 |
24,55 |
24,55 |
111 |
21.Sep / 07:30 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,18 |
|
35,68 |
36,80 |
35,68 |
36,40 |
2564 |
18.Sep / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,15 |
|
4,19 |
4,20 |
4,19 |
4,31 |
1193 |
18.Sep / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,12 |
|
12,14 |
12,18 |
12,14 |
12,18 |
110 |
21.Sep / 07:30 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,85 |
|
68,70 |
69,00 |
68,70 |
69,00 |
1146 |
21.Sep / 08:01 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
7,25 |
7,25 |
7,25 |
7,35 |
90 |
18.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,86 |
|
89,76 |
89,86 |
89,32 |
89,86 |
391 |
21.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,05 |
|
1,090 |
1,145 |
1,090 |
1,090 |
2063 |
18.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,01 |
|
11,44 |
11,44 |
11,33 |
11,35 |
3845 |
21.Sep / 08:00 |
| TAKKT AG O.N. |
TRADE |
|
-0,01 |
|
3,005 |
3,035 |
3,005 |
3,005 |
101 |
21.Sep / 08:00 |
| TALANX AG NA O.N. |
TRADE |
|
+0,40 |
|
121,30 |
122,10 |
121,30 |
121,80 |
376 |
21.Sep / 08:02 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,015 |
|
0,0685 |
0,0685 |
0,0685 |
0,0685 |
0 |
21.Sep / 07:37 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,015 |
|
6,355 |
6,375 |
6,330 |
6,330 |
1413 |
21.Sep / 08:01 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,20 |
|
27,30 |
27,30 |
27,30 |
27,30 |
135 |
21.Sep / 08:00 |
| 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 |
|
-0,003 |
|
0,0065 |
0,0065 |
0,0065 |
0,0105 |
30 |
18.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
0 |
|
15,320 |
15,370 |
15,305 |
15,320 |
4351 |
21.Sep / 08:00 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,025 |
|
8,345 |
8,345 |
8,315 |
8,345 |
1470 |
21.Sep / 08:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,40 |
|
36,02 |
36,42 |
36,02 |
36,42 |
104 |
21.Sep / 08:00 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+0,10 |
|
49,45 |
49,80 |
49,40 |
49,50 |
244 |
21.Sep / 08:00 |
| UNITED LABELS O.N. |
TRADE |
|
-0,012 |
|
0,952 |
0,952 |
0,952 |
0,952 |
150 |
21.Sep / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,66 |
|
27,70 |
27,70 |
26,94 |
27,10 |
4183 |
18.Sep / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-2,00 |
|
66,80 |
66,80 |
66,40 |
66,40 |
230 |
21.Sep / 07:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,10 |
|
30,38 |
30,38 |
30,32 |
30,34 |
1262 |
21.Sep / 08:00 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,25 |
|
13,80 |
13,80 |
13,50 |
13,50 |
2106 |
21.Sep / 08:01 |
| VISCOM SE O.N. |
TRADE |
|
+0,06 |
|
5,02 |
5,28 |
5,02 |
5,28 |
86 |
21.Sep / 08:01 |
| FAMICORD AG |
TRADE |
|
-0,06 |
|
2,89 |
2,89 |
2,89 |
2,89 |
10 |
21.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,15 |
|
76,95 |
76,95 |
76,50 |
76,85 |
1069 |
21.Sep / 08:01 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,14 |
|
76,20 |
76,50 |
76,04 |
76,40 |
6451 |
21.Sep / 08:03 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,105 |
|
3,725 |
3,725 |
3,515 |
3,515 |
84 |
21.Sep / 08:00 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,185 |
|
17,550 |
17,590 |
17,360 |
17,575 |
211799 |
21.Sep / 08:03 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,65 |
|
55,00 |
55,10 |
55,00 |
55,10 |
254 |
21.Sep / 07:41 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,65 |
|
85,45 |
86,20 |
85,45 |
86,20 |
715 |
21.Sep / 07:47 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,30 |
|
23,90 |
24,10 |
23,90 |
24,10 |
403 |
21.Sep / 08:01 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
7,85 |
7,85 |
7,20 |
7,20 |
0 |
18.Sep / 19:31 |
| WASHTEC AG O.N. |
TRADE |
|
+0,30 |
|
35,30 |
35,80 |
35,30 |
35,80 |
15 |
21.Sep / 08:01 |
| |
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 |
|
12,00 |
12,00 |
11,75 |
11,95 |
902 |
18.Sep / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
18.Sep / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,024 |
|
0,211 |
0,239 |
0,211 |
0,225 |
24108 |
18.Sep / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
0 |
|
14,22 |
14,26 |
14,22 |
14,26 |
280 |
21.Sep / 07:50 |
| YOC AG O.N. |
TRADE |
|
-0,18 |
|
4,41 |
4,41 |
4,41 |
4,41 |
13 |
21.Sep / 08:01 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,016 |
|
0,196 |
0,196 |
0,196 |
0,196 |
0 |
21.Sep / 07:37 |
| ZALANDO SE |
TRADE |
|
+0,06 |
|
21,57 |
21,69 |
21,55 |
21,62 |
1483 |
21.Sep / 08:02 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,40 |
|
42,50 |
42,60 |
42,30 |
42,40 |
366 |
18.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
