| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
22,20 |
22,90 |
22,20 |
22,95 |
1265 |
27.Aug / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,45 |
0,45 |
0,45 |
0,43 |
2467 |
07.Aug / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,02 |
|
7,96 |
7,96 |
7,96 |
7,98 |
13 |
27.Aug / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,038 |
|
0,982 |
0,982 |
0,932 |
0,954 |
18938 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,025 |
|
1,725 |
1,745 |
1,715 |
1,745 |
12475 |
27.Aug / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,90 |
0 |
25.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,02 |
|
1,49 |
1,49 |
1,49 |
1,44 |
1500 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+2,30 |
|
58,40 |
60,30 |
58,20 |
60,00 |
1304 |
27.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,35 |
|
151,45 |
153,50 |
150,05 |
153,05 |
19465 |
27.Aug / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,00 |
23,00 |
23,00 |
22,90 |
42 |
27.Aug / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
27.Aug / 07:01 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,70 |
|
37,70 |
38,69 |
36,84 |
37,47 |
132221 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,10 |
|
3,00 |
3,00 |
3,00 |
3,08 |
695 |
27.Aug / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,80 |
68,00 |
67,80 |
68,00 |
307 |
27.Aug / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
12 |
0 |
26.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,15 |
|
16,10 |
16,10 |
15,70 |
15,70 |
1905 |
27.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-4,30 |
|
451,80 |
452,20 |
444,10 |
445,50 |
38661 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+2,10 |
|
162,00 |
165,50 |
162,00 |
164,00 |
1626 |
27.Aug / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,40 |
|
21,20 |
21,70 |
20,65 |
20,85 |
2661 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+3,10 |
|
96,90 |
101,00 |
96,90 |
100,00 |
7109 |
27.Aug / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,25 |
|
15,00 |
15,10 |
14,55 |
14,70 |
26872 |
27.Aug / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,30 |
|
177,60 |
179,10 |
176,10 |
177,50 |
2837 |
27.Aug / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,58 |
|
22,58 |
22,58 |
21,80 |
21,96 |
49549 |
27.Aug / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,005 |
|
1,940 |
1,945 |
1,895 |
1,905 |
246 |
27.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,58 |
|
51,81 |
51,99 |
51,04 |
51,38 |
98046 |
27.Aug / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+1,20 |
|
23,45 |
24,55 |
23,40 |
24,40 |
4613 |
27.Aug / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,24 |
|
6,78 |
6,98 |
6,56 |
6,78 |
5206 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,80 |
|
57,68 |
60,00 |
57,36 |
59,74 |
121333 |
27.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,69 |
|
48,95 |
49,20 |
48,26 |
48,45 |
71562 |
27.Aug / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,22 |
|
8,92 |
9,98 |
8,92 |
9,26 |
1936 |
27.Aug / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,045 |
|
2,685 |
2,705 |
2,640 |
2,705 |
18696 |
27.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,82 |
|
36,66 |
37,80 |
36,66 |
37,60 |
66046 |
27.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,42 |
|
80,92 |
81,26 |
79,84 |
80,70 |
11014 |
27.Aug / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,07 |
|
3,17 |
3,30 |
3,17 |
3,19 |
17337 |
27.Aug / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,20 |
|
9,74 |
9,76 |
9,06 |
9,06 |
3060 |
27.Aug / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,03 |
|
3,34 |
3,38 |
3,26 |
3,34 |
1172 |
27.Aug / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+1,00 |
|
46,80 |
48,60 |
46,50 |
48,00 |
3170 |
27.Aug / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,10 |
|
2,24 |
2,39 |
2,20 |
2,37 |
7149 |
27.Aug / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+3,95 |
|
82,00 |
84,90 |
82,00 |
84,60 |
37125 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,055 |
|
3,245 |
3,265 |
3,215 |
3,230 |
56572 |
27.Aug / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,13 |
|
2,80 |
2,80 |
2,66 |
2,73 |
11392 |
27.Aug / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,026 |
|
0,794 |
0,794 |
0,742 |
0,768 |
21722 |
27.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,16 |
|
60,78 |
60,78 |
59,72 |
60,56 |
4650 |
27.Aug / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
21,60 |
21,60 |
21,30 |
21,40 |
2334 |
27.Aug / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
21,20 |
21,20 |
21,20 |
21,20 |
0 |
27.Aug / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,30 |
|
21,65 |
22,20 |
21,50 |
22,05 |
26574 |
27.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,50 |
|
31,18 |
32,48 |
30,88 |
32,04 |
15602 |
27.Aug / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,025 |
|
4,010 |
4,010 |
4,005 |
3,975 |
520 |
27.Aug / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,14 |
|
7,08 |
7,14 |
6,90 |
7,00 |
485 |
27.Aug / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,20 |
|
102,80 |
103,40 |
102,00 |
103,60 |
2188 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,008 |
|
0,0135 |
0,0135 |
0,0135 |
0,0215 |
616 |
27.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,49 |
|
40,80 |
40,99 |
39,70 |
39,98 |
191784 |
27.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,58 |
|
70,30 |
70,74 |
68,40 |
69,04 |
9652 |
27.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,40 |
|
59,90 |
60,00 |
59,90 |
60,20 |
1246 |
27.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,45 |
|
59,35 |
60,55 |
58,35 |
60,40 |
17434 |
27.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,06 |
|
47,09 |
47,24 |
46,77 |
46,96 |
18099 |
27.Aug / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
27,80 |
0 |
25.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,50 |
|
37,90 |
37,90 |
36,85 |
37,30 |
71343 |
27.Aug / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,28 |
2,28 |
2,26 |
2,26 |
1950 |
27.Aug / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,424 |
0 |
25.Aug / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,20 |
|
40,30 |
40,35 |
39,65 |
40,10 |
1795 |
27.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,16 |
|
34,575 |
34,850 |
34,340 |
34,405 |
568182 |
27.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,90 |
|
286,40 |
290,40 |
286,40 |
288,90 |
7033 |
27.Aug / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,22 |
|
18,30 |
18,30 |
18,08 |
18,12 |
2716 |
27.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,68 |
|
56,90 |
56,98 |
56,08 |
56,20 |
39531 |
27.Aug / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,08 |
|
17,98 |
18,00 |
17,74 |
18,02 |
15702 |
27.Aug / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,43 |
|
11,96 |
12,44 |
11,78 |
12,32 |
641392 |
27.Aug / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,03 |
|
1,305 |
1,380 |
1,305 |
1,340 |
551 |
27.Aug / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,30 |
0 |
18.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,30 |
47,50 |
47,30 |
47,40 |
292 |
27.Aug / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,02 |
|
7,98 |
8,08 |
7,84 |
7,98 |
2912 |
27.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,79 |
|
43,03 |
45,04 |
42,85 |
44,95 |
36160 |
27.Aug / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,40 |
|
84,20 |
84,80 |
83,00 |
84,40 |
285 |
27.Aug / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,00 |
|
112,20 |
112,40 |
110,00 |
110,80 |
617 |
27.Aug / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,05 |
|
21,05 |
21,10 |
20,85 |
21,00 |
12842 |
27.Aug / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,04 |
|
1,290 |
1,385 |
1,290 |
1,345 |
6751 |
27.Aug / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,034 |
|
3,378 |
3,428 |
3,344 |
3,402 |
125315 |
27.Aug / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
12,40 |
0 |
26.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,85 |
|
28,90 |
28,93 |
27,78 |
28,06 |
1239890 |
27.Aug / 22:25 |
| DUERR AG O.N. |
TRADE |
|
0 |
|
17,70 |
17,88 |
17,64 |
17,82 |
7781 |
27.Aug / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,85 |
|
75,30 |
75,80 |
74,60 |
75,70 |
8563 |
27.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,24 |
|
17,885 |
17,935 |
17,450 |
17,625 |
288167 |
27.Aug / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,03 |
|
13,13 |
13,41 |
13,07 |
13,30 |
30233 |
27.Aug / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,20 |
|
7,00 |
7,20 |
7,00 |
7,10 |
1960 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
27.Aug / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,40 |
|
133,80 |
136,00 |
132,60 |
133,40 |
4473 |
27.Aug / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,06 |
|
5,50 |
5,55 |
5,44 |
5,54 |
5393 |
27.Aug / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,06 |
|
2,26 |
2,30 |
2,24 |
2,28 |
2693 |
27.Aug / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,03 |
|
0,980 |
1,050 |
0,980 |
1,015 |
21773 |
27.Aug / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
68,60 |
69,00 |
67,20 |
68,60 |
642 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,95 |
|
26,95 |
27,85 |
26,70 |
27,70 |
18606 |
27.Aug / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,07 |
|
18,53 |
18,53 |
18,19 |
18,49 |
28181 |
27.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,002 |
|
3,388 |
3,520 |
3,354 |
3,396 |
245918 |
27.Aug / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,02 |
|
2,66 |
2,70 |
2,66 |
2,68 |
0 |
27.Aug / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,90 |
10,90 |
10,50 |
10,70 |
5 |
27.Aug / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,95 |
|
38,95 |
40,10 |
38,55 |
39,55 |
36195 |
27.Aug / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53 |
53 |
53 |
54 |
50 |
27.Aug / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,56 |
|
36,90 |
37,98 |
36,84 |
37,54 |
8716 |
27.Aug / 22:25 |
| FORIS AG |
TRADE |
|
-0,06 |
|
3,06 |
3,06 |
2,94 |
3,02 |
1181 |
27.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
11,20 |
11,35 |
11,20 |
11,35 |
512 |
27.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,50 |
|
72,00 |
74,60 |
71,00 |
73,10 |
5162 |
27.Aug / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,00 |
|
65,70 |
66,00 |
64,55 |
64,85 |
1239 |
27.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,24 |
|
24,48 |
24,50 |
24,04 |
24,28 |
60568 |
27.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,13 |
|
40,55 |
40,55 |
39,67 |
40,16 |
24583 |
27.Aug / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,52 |
|
4,04 |
4,06 |
4,04 |
4,36 |
101 |
27.Aug / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,15 |
|
34,05 |
34,70 |
33,90 |
34,40 |
1207 |
27.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,02 |
|
39,42 |
39,78 |
39,06 |
39,66 |
5595 |
27.Aug / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,346 |
0 |
26.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,45 |
|
67,35 |
67,65 |
66,90 |
67,15 |
7822 |
27.Aug / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
550 |
545 |
550 |
2 |
27.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+1,16 |
|
25,42 |
26,72 |
25,26 |
26,46 |
32504 |
27.Aug / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,45 |
|
14,60 |
14,95 |
14,45 |
14,70 |
3292 |
27.Aug / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+2,75 |
|
23,20 |
25,85 |
23,00 |
25,45 |
106900 |
27.Aug / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0028 |
|
0,0142 |
0,0198 |
0,0142 |
0,0174 |
10202 |
27.Aug / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
10,30 |
10,60 |
10,30 |
10,50 |
594 |
27.Aug / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,48 |
|
11,10 |
11,58 |
11,06 |
11,54 |
46275 |
27.Aug / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,10 |
|
6,68 |
6,82 |
6,68 |
6,78 |
18011 |
27.Aug / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,025 |
|
4,345 |
4,345 |
4,305 |
4,335 |
44945 |
27.Aug / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,60 |
21,70 |
21,50 |
21,70 |
3294 |
27.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,40 |
|
254,00 |
257,20 |
254,00 |
256,60 |
12797 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,20 |
|
133,00 |
136,20 |
131,50 |
132,80 |
1239 |
27.Aug / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,20 |
|
16,60 |
16,75 |
16,40 |
16,50 |
1632 |
27.Aug / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2,00 |
|
123 |
123 |
119 |
121 |
0 |
27.Aug / 14:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,15 |
|
171,05 |
171,80 |
167,35 |
168,75 |
16505 |
27.Aug / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,04 |
|
2,47 |
2,55 |
2,47 |
2,52 |
2663 |
27.Aug / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,039 |
|
1,489 |
1,523 |
1,462 |
1,514 |
384219 |
27.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,20 |
|
70,30 |
70,30 |
70,20 |
70,30 |
162 |
27.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,025 |
|
2,829 |
2,859 |
2,768 |
2,866 |
172481 |
27.Aug / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,70 |
|
70,95 |
70,95 |
69,45 |
70,05 |
5307 |
27.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,06 |
|
76,38 |
76,52 |
74,92 |
75,46 |
7480 |
27.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,12 |
|
87,80 |
90,16 |
87,40 |
89,48 |
26861 |
27.Aug / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,055 |
|
0,860 |
0,880 |
0,805 |
0,840 |
163 |
27.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+1,20 |
|
426,00 |
431,00 |
420,20 |
423,20 |
5185 |
27.Aug / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,40 |
|
81,30 |
81,50 |
80,90 |
81,40 |
1768 |
27.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,33 |
|
38,09 |
38,69 |
38,09 |
38,53 |
14167 |
27.Aug / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+4,20 |
|
84,10 |
88,75 |
84,10 |
87,90 |
5113 |
27.Aug / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+1,10 |
|
35,65 |
36,75 |
35,65 |
36,70 |
19586 |
27.Aug / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
+0,10 |
|
6,90 |
6,90 |
6,90 |
6,80 |
1 |
27.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,53 |
|
56,21 |
58,42 |
56,05 |
57,21 |
381314 |
27.Aug / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,30 |
|
45,10 |
45,80 |
45,10 |
45,45 |
533 |
27.Aug / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,12 |
|
7,48 |
7,58 |
7,48 |
7,54 |
490 |
27.Aug / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,045 |
|
1,475 |
1,560 |
1,475 |
1,515 |
2279 |
27.Aug / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,341 |
0 |
26.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,03 |
|
1,565 |
1,655 |
1,565 |
1,620 |
265 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,50 |
|
33,42 |
35,20 |
33,42 |
34,92 |
45841 |
27.Aug / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,60 |
|
24,80 |
25,20 |
24,60 |
25,20 |
8471 |
27.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,18 |
|
40,36 |
41,48 |
39,96 |
40,28 |
14861 |
27.Aug / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,70 |
|
62,30 |
63,40 |
61,80 |
62,90 |
1772 |
27.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,42 |
|
25,60 |
26,04 |
25,34 |
25,96 |
28058 |
27.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,13 |
|
16,20 |
16,27 |
15,89 |
16,13 |
152755 |
27.Aug / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,115 |
|
1,765 |
1,885 |
1,765 |
1,875 |
172 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,70 |
0 |
27.Aug / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,10 |
2,14 |
2,10 |
2,14 |
1600 |
27.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,68 |
|
44,29 |
45,00 |
43,81 |
44,61 |
18622 |
27.Aug / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,12 |
3,12 |
3,12 |
3,10 |
500 |
27.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,28 |
12,34 |
12,20 |
12,24 |
9483 |
12.Aug / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,08 |
|
11,60 |
11,82 |
11,60 |
11,90 |
1652 |
27.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,50 |
|
104,80 |
107,30 |
104,80 |
107,10 |
2231 |
27.Aug / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,03 |
|
9,03 |
9,03 |
8,85 |
8,99 |
1458 |
27.Aug / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,006 |
|
0,285 |
0,285 |
0,271 |
0,278 |
61182 |
27.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
119,60 |
120,00 |
118,80 |
119,20 |
4995 |
27.Aug / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+4,00 |
|
958 |
958 |
936 |
932 |
48 |
27.Aug / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+48,00 |
|
851 |
890 |
851 |
885 |
1145 |
27.Aug / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,40 |
|
77,40 |
78,40 |
75,40 |
76,90 |
19869 |
27.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
-0,29 |
|
14,25 |
14,25 |
13,85 |
13,97 |
40233 |
27.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,63 |
|
49,96 |
50,35 |
49,44 |
50,20 |
5371 |
27.Aug / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,40 |
|
13,05 |
13,35 |
13,00 |
13,15 |
2141 |
27.Aug / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,186 |
0,260 |
0,180 |
0,190 |
0 |
27.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,65 |
|
13,25 |
13,95 |
13,25 |
13,75 |
65333 |
27.Aug / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,06 |
|
3,82 |
3,82 |
3,81 |
3,87 |
1182 |
27.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-2,40 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
21.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,044 |
|
8,076 |
8,106 |
7,984 |
8,014 |
318222 |
27.Aug / 22:25 |
| MAINOVA AG O.N. |
STG |
|
-10,00 |
|
390 |
390 |
390 |
390 |
2 |
27.Aug / 12:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,50 |
|
183,00 |
185,00 |
182,50 |
183,50 |
855 |
27.Aug / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
14,45 |
14,45 |
14,25 |
14,35 |
643 |
27.Aug / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,095 |
|
0,865 |
0,865 |
0,825 |
0,870 |
1301 |
27.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,09 |
|
3,37 |
3,43 |
3,23 |
3,37 |
672 |
27.Aug / 22:25 |
| MBB SE O.N. |
TRADE |
|
-0,60 |
|
183,40 |
185,20 |
183,40 |
184,80 |
71 |
27.Aug / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,25 |
|
5,40 |
5,45 |
5,20 |
5,35 |
4151 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,32 |
|
11,00 |
11,22 |
10,98 |
11,12 |
4849 |
27.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,97 |
|
44,690 |
45,685 |
44,205 |
45,500 |
213995 |
27.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+1,05 |
|
139,15 |
140,50 |
137,65 |
140,25 |
5365 |
27.Aug / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,05 |
|
5,55 |
5,65 |
5,50 |
5,50 |
0 |
27.Aug / 21:55 |
| |
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 |
|
-0,40 |
|
23,40 |
23,40 |
23,40 |
23,80 |
4 |
27.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,015 |
|
1,090 |
1,125 |
1,090 |
1,110 |
2051 |
27.Aug / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,20 |
|
9,65 |
9,65 |
9,21 |
9,32 |
75405 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-7,40 |
|
367,30 |
367,40 |
357,50 |
359,10 |
4883 |
27.Aug / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,32 |
0 |
21.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-2,80 |
|
516,40 |
517,20 |
511,40 |
514,00 |
20926 |
27.Aug / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,35 |
|
25,90 |
26,00 |
25,30 |
25,65 |
32271 |
27.Aug / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,20 |
30,20 |
30,10 |
30,30 |
68 |
27.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
0 |
|
78,20 |
78,30 |
77,85 |
78,05 |
739 |
27.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+6,25 |
|
65,70 |
71,45 |
65,70 |
71,15 |
64429 |
27.Aug / 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 |
|
0 |
0 |
0 |
3,39 |
0 |
24.Aug / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,008 |
|
1,312 |
1,398 |
1,230 |
1,300 |
3457 |
27.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,34 |
|
38,38 |
39,48 |
38,12 |
38,92 |
43709 |
27.Aug / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,50 |
|
16,20 |
16,90 |
16,20 |
16,70 |
100 |
27.Aug / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,08 |
|
19,82 |
19,98 |
19,82 |
19,90 |
5621 |
27.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-8,20 |
|
197,60 |
198,80 |
186,20 |
188,80 |
7940 |
27.Aug / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
4,60 |
4,66 |
4,60 |
4,68 |
4 |
27.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,70 |
18,80 |
18,50 |
18,80 |
0 |
27.Aug / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,060 |
0,060 |
0,060 |
0,065 |
199 |
27.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,002 |
|
0,052 |
0,080 |
0,052 |
0,052 |
20000 |
27.Aug / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,10 |
|
1,565 |
1,665 |
1,505 |
1,605 |
1081 |
27.Aug / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,13 |
|
7,43 |
7,61 |
7,43 |
7,57 |
13604 |
27.Aug / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,10 |
|
0,48 |
0,48 |
0,38 |
0,38 |
0 |
27.Aug / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
163,40 |
163,40 |
162,60 |
163,20 |
271 |
27.Aug / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,04 |
|
2,16 |
2,22 |
2,12 |
2,16 |
618 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,004 |
|
0,286 |
0,316 |
0,280 |
0,280 |
0 |
27.Aug / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
27.Aug / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,07 |
|
7,45 |
7,45 |
7,23 |
7,34 |
22902 |
27.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,58 |
|
27,20 |
27,97 |
27,04 |
27,90 |
58665 |
27.Aug / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,36 |
|
8,57 |
8,86 |
8,52 |
8,80 |
14401 |
27.Aug / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,076 |
|
3,774 |
3,774 |
3,648 |
3,682 |
31800 |
27.Aug / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45 |
45 |
45 |
45 |
100 |
27.Aug / 22:25 |
| PUMA SE |
TRADE |
|
+1,00 |
|
24,95 |
26,22 |
24,95 |
25,99 |
40007 |
27.Aug / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,08 |
|
29,52 |
30,20 |
29,52 |
30,06 |
17879 |
27.Aug / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,60 |
|
22,60 |
22,60 |
22,00 |
22,40 |
1729 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,70 |
12,30 |
12,60 |
47 |
27.Aug / 22:25 |
| RATIONAL AG |
TRADE |
|
-1,50 |
|
644,00 |
644,00 |
629,50 |
632,50 |
185 |
27.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,05 |
0 |
25.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+31,40 |
|
1148,00 |
1185,60 |
1138,40 |
1177,20 |
35159 |
27.Aug / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
14,60 |
14,60 |
14,60 |
14,70 |
363 |
27.Aug / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,16 |
|
2,78 |
2,98 |
2,74 |
2,80 |
43517 |
27.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,10 |
|
57,74 |
58,10 |
57,26 |
57,78 |
32290 |
27.Aug / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,65 |
|
22,55 |
22,60 |
22,10 |
22,30 |
6705 |
27.Aug / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,05 |
|
58,15 |
59,85 |
58,05 |
59,50 |
24756 |
27.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
+7,50 |
|
184,50 |
190,68 |
181,16 |
188,96 |
320421 |
27.Aug / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,60 |
|
193,00 |
198,40 |
193,00 |
196,00 |
125 |
27.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+5,60 |
|
243,80 |
251,00 |
243,70 |
250,60 |
11293 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,20 |
|
15,15 |
15,30 |
14,80 |
15,20 |
6783 |
27.Aug / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,05 |
|
23,25 |
23,55 |
22,80 |
23,15 |
12385 |
27.Aug / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,08 |
|
4,96 |
5,10 |
4,96 |
5,04 |
2292 |
27.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,35 |
|
80,95 |
81,85 |
79,30 |
81,05 |
22506 |
27.Aug / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+4,40 |
|
178,00 |
182,00 |
176,60 |
181,80 |
801 |
27.Aug / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
14,65 |
14,85 |
14,65 |
14,85 |
206 |
27.Aug / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,40 |
|
20,55 |
21,40 |
20,50 |
21,10 |
19374 |
27.Aug / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,03 |
|
4,220 |
4,260 |
4,055 |
4,185 |
21623 |
27.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,05 |
|
289,30 |
289,80 |
285,50 |
286,60 |
31810 |
27.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,94 |
|
154,02 |
156,74 |
149,72 |
150,54 |
250701 |
27.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,16 |
|
39,59 |
39,59 |
38,67 |
39,25 |
38573 |
27.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,15 |
|
81,45 |
82,75 |
79,05 |
79,50 |
8607 |
27.Aug / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73,00 |
73,50 |
72,50 |
73,00 |
20 |
27.Aug / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,22 |
|
8,12 |
8,18 |
7,96 |
7,98 |
17024 |
27.Aug / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
27.Aug / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,05 |
|
72,70 |
73,30 |
72,30 |
72,95 |
4097 |
27.Aug / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
60,80 |
61,10 |
60,50 |
61,10 |
3065 |
27.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,00 |
|
55,30 |
57,00 |
54,85 |
56,05 |
14087 |
27.Aug / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
83 |
0 |
24.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,07 |
|
2,44 |
2,44 |
2,44 |
2,43 |
2000 |
27.Aug / 22:25 |
| |
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 |
|
+0,06 |
|
17,22 |
17,30 |
16,96 |
17,08 |
2434 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+3,90 |
|
94,10 |
99,10 |
93,50 |
97,80 |
1499 |
27.Aug / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
0 |
|
22,90 |
23,15 |
22,40 |
22,75 |
4619 |
27.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,30 |
|
39,40 |
39,94 |
39,24 |
39,72 |
2511 |
27.Aug / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,01 |
|
4,64 |
4,64 |
4,35 |
4,53 |
9957 |
27.Aug / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,22 |
|
12,50 |
12,76 |
12,50 |
12,70 |
19787 |
27.Aug / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+3,20 |
|
70,60 |
75,25 |
70,60 |
72,50 |
33212 |
27.Aug / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
7,85 |
7,85 |
7,60 |
7,65 |
559 |
27.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,10 |
|
93,08 |
93,08 |
91,30 |
91,88 |
3115 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,03 |
|
1,245 |
1,245 |
1,195 |
1,225 |
6278 |
27.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,12 |
|
13,05 |
13,23 |
12,98 |
13,19 |
14136 |
27.Aug / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,065 |
|
2,810 |
2,945 |
2,795 |
2,845 |
25152 |
27.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,20 |
|
124,10 |
124,70 |
123,00 |
123,80 |
6156 |
27.Aug / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,0285 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
27.Aug / 07:32 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,40 |
|
6,570 |
6,985 |
6,570 |
6,945 |
239917 |
27.Aug / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,20 |
|
28,80 |
28,80 |
27,90 |
28,25 |
4360 |
27.Aug / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0105 |
0 |
25.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,505 |
|
14,445 |
14,950 |
14,370 |
14,855 |
311599 |
27.Aug / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,07 |
|
7,975 |
8,000 |
7,825 |
7,890 |
6228 |
27.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,22 |
|
38,36 |
38,56 |
38,14 |
38,38 |
2570 |
27.Aug / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,0035 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,10 |
|
46,75 |
46,95 |
46,40 |
46,65 |
2221 |
27.Aug / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,038 |
|
0,992 |
1,025 |
0,922 |
0,972 |
963 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+1,44 |
|
25,50 |
26,94 |
25,50 |
26,74 |
40452 |
27.Aug / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,60 |
|
65,00 |
65,40 |
64,40 |
65,60 |
554 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,10 |
|
31,52 |
32,40 |
31,52 |
32,14 |
6627 |
27.Aug / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,10 |
|
14,90 |
15,15 |
14,90 |
15,05 |
4734 |
27.Aug / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,10 |
|
5,60 |
5,78 |
5,54 |
5,66 |
4897 |
27.Aug / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,08 |
|
2,82 |
2,94 |
2,80 |
2,87 |
964 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+2,55 |
|
73,45 |
76,25 |
72,65 |
76,00 |
8145 |
27.Aug / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,64 |
|
72,38 |
75,26 |
71,60 |
74,74 |
90888 |
27.Aug / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,035 |
|
4,195 |
4,195 |
3,920 |
4,010 |
10321 |
27.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,155 |
|
19,755 |
19,975 |
19,690 |
19,920 |
240584 |
27.Aug / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,95 |
|
60,85 |
61,70 |
60,20 |
61,60 |
4731 |
27.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,65 |
|
89,80 |
91,10 |
89,30 |
90,20 |
1714 |
27.Aug / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,25 |
|
22,65 |
23,05 |
22,55 |
22,95 |
32860 |
27.Aug / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,55 |
8,55 |
8,55 |
8,55 |
0 |
27.Aug / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,30 |
|
38,70 |
39,20 |
38,60 |
39,10 |
376 |
27.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,25 |
|
13,10 |
13,10 |
12,70 |
12,80 |
304 |
27.Aug / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
27.Aug / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,031 |
|
0,182 |
0,182 |
0,155 |
0,185 |
12900 |
27.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,02 |
|
14,08 |
14,34 |
14,08 |
14,28 |
7344 |
27.Aug / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,24 |
|
5,00 |
5,14 |
4,80 |
4,91 |
3818 |
27.Aug / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,002 |
|
0,236 |
0,236 |
0,220 |
0,222 |
0 |
27.Aug / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,66 |
|
23,40 |
23,95 |
23,06 |
23,86 |
229419 |
27.Aug / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
43,10 |
43,10 |
42,60 |
42,80 |
732 |
27.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
