| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,10 |
|
21,45 |
21,75 |
21,35 |
21,50 |
5454 |
21.Aug / 16:34 |
| 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 |
|
+0,12 |
|
8,04 |
8,04 |
8,04 |
8,04 |
3 |
21.Aug / 11:17 |
| 3U HOLDING AG |
TRADE |
 |
-0,006 |
|
0,942 |
1,010 |
0,940 |
0,970 |
50592 |
21.Aug / 17:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,015 |
|
1,725 |
1,760 |
1,725 |
1,755 |
14155 |
21.Aug / 19:35 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,85 |
7,15 |
6,85 |
7,10 |
1018 |
20.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,05 |
|
1,42 |
1,52 |
1,42 |
1,52 |
1839 |
21.Aug / 18:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-2,00 |
|
61,40 |
61,40 |
59,90 |
60,00 |
693 |
21.Aug / 15:54 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,90 |
|
151,85 |
154,90 |
151,05 |
154,45 |
24846 |
21.Aug / 19:37 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
22,90 |
22,90 |
22,90 |
22,90 |
2 |
21.Aug / 08:52 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0 |
25265 |
21.Aug / 09:58 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,02 |
|
37,74 |
38,23 |
37,16 |
37,68 |
41543 |
21.Aug / 19:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
3,28 |
3,28 |
3,12 |
3,12 |
53 |
21.Aug / 13:59 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
68,20 |
68,40 |
68,00 |
68,40 |
3419 |
21.Aug / 18:56 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
11,80 |
11,80 |
11,80 |
12,10 |
2 |
19.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,45 |
|
15,95 |
16,10 |
15,65 |
15,65 |
2709 |
21.Aug / 16:46 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,70 |
|
436,50 |
442,70 |
436,50 |
441,20 |
38936 |
21.Aug / 19:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,60 |
|
159,60 |
161,00 |
158,30 |
160,50 |
899 |
21.Aug / 17:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,10 |
|
21,45 |
21,85 |
21,45 |
21,80 |
1182 |
21.Aug / 17:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,70 |
|
94,50 |
98,40 |
94,50 |
96,60 |
5836 |
21.Aug / 19:23 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,05 |
|
14,00 |
14,10 |
13,95 |
14,10 |
4606 |
21.Aug / 18:37 |
| AURUBIS AG |
TRADE |
|
+5,40 |
|
173,40 |
182,80 |
172,10 |
178,60 |
10194 |
21.Aug / 19:13 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,66 |
|
20,64 |
21,34 |
20,60 |
21,20 |
28011 |
21.Aug / 19:20 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,025 |
|
1,905 |
1,970 |
1,900 |
1,900 |
10353 |
21.Aug / 17:02 |
| BASF SE NA O.N. |
TRADE |
|
+0,40 |
|
51,25 |
52,06 |
51,25 |
51,76 |
156970 |
21.Aug / 19:27 |
| BASLER AG O.N. |
TRADE |
|
+1,10 |
|
22,20 |
23,35 |
22,05 |
23,35 |
4431 |
21.Aug / 18:38 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,10 |
|
6,62 |
6,86 |
6,62 |
6,66 |
383 |
21.Aug / 17:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,72 |
|
57,96 |
59,58 |
57,88 |
58,76 |
74736 |
21.Aug / 19:36 |
| BAYER AG NA O.N. |
TRADE |
|
-0,45 |
|
48,46 |
48,55 |
47,42 |
47,89 |
101060 |
21.Aug / 19:37 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,12 |
|
8,40 |
9,96 |
8,12 |
9,08 |
2259 |
21.Aug / 19:28 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,03 |
|
2,605 |
2,645 |
2,605 |
2,645 |
15757 |
21.Aug / 16:52 |
| BECHTLE AG O.N. |
TRADE |
|
+0,42 |
|
35,24 |
35,60 |
35,16 |
35,58 |
22059 |
21.Aug / 19:08 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,04 |
|
78,64 |
79,90 |
78,30 |
79,48 |
9945 |
21.Aug / 19:22 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,02 |
|
3,20 |
3,20 |
3,15 |
3,17 |
1022 |
21.Aug / 17:04 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,34 |
|
8,76 |
9,32 |
8,70 |
9,32 |
2438 |
21.Aug / 18:39 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,03 |
|
3,19 |
3,32 |
3,19 |
3,23 |
1105 |
21.Aug / 17:10 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,10 |
|
47,00 |
47,00 |
46,40 |
46,70 |
1919 |
21.Aug / 19:15 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,02 |
|
2,40 |
2,45 |
2,40 |
2,45 |
3335 |
21.Aug / 09:17 |
| BILFINGER SE O.N. |
TRADE |
|
+0,75 |
|
74,95 |
76,60 |
74,30 |
75,50 |
16778 |
21.Aug / 19:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,045 |
|
3,175 |
3,200 |
3,155 |
3,195 |
81876 |
21.Aug / 19:36 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,02 |
|
2,78 |
2,89 |
2,65 |
2,77 |
13871 |
21.Aug / 19:30 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,024 |
|
0,808 |
0,810 |
0,762 |
0,810 |
32784 |
21.Aug / 19:30 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,60 |
|
60,86 |
61,54 |
60,30 |
60,30 |
1650 |
21.Aug / 18:08 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,30 |
|
20,90 |
21,50 |
20,80 |
21,00 |
4962 |
21.Aug / 19:03 |
| CAMERIT AG INH. O.N. |
STG |
|
+2,10 |
|
21,20 |
21,20 |
21,20 |
21,20 |
0 |
21.Aug / 19:16 |
| CANCOM SE O.N. |
TRADE |
|
+0,20 |
|
21,55 |
21,70 |
21,25 |
21,50 |
11893 |
21.Aug / 18:12 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,54 |
|
31,84 |
32,80 |
31,84 |
32,66 |
26172 |
21.Aug / 19:36 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,05 |
|
3,875 |
3,915 |
3,820 |
3,850 |
6100 |
21.Aug / 16:32 |
| CENIT AG O.N. |
TRADE |
|
+0,08 |
|
7,08 |
7,12 |
7,08 |
7,12 |
200 |
21.Aug / 19:20 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
99,90 |
100,60 |
99,30 |
100,20 |
2858 |
21.Aug / 17:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,007 |
|
0,0135 |
0,0135 |
0,0135 |
0,0135 |
1 |
21.Aug / 16:25 |
| COMMERZBANK AG |
TRADE |
|
+0,57 |
|
38,60 |
39,18 |
38,56 |
39,02 |
94955 |
21.Aug / 19:27 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,50 |
|
68,22 |
69,30 |
67,62 |
68,36 |
8829 |
21.Aug / 19:31 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,10 |
60,50 |
60,10 |
60,10 |
1627 |
21.Aug / 18:07 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+3,50 |
|
55,85 |
59,55 |
52,70 |
59,35 |
65682 |
21.Aug / 19:28 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,09 |
|
45,21 |
45,85 |
45,21 |
45,22 |
38300 |
21.Aug / 19:33 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
27,60 |
27,60 |
27,60 |
27,60 |
250 |
21.Aug / 17:39 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,18 |
|
36,82 |
36,94 |
36,73 |
36,91 |
10189 |
21.Aug / 18:11 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,24 |
2,28 |
2,20 |
2,20 |
212 |
21.Aug / 16:29 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,076 |
|
0,346 |
0,346 |
0,346 |
0,346 |
4500 |
21.Aug / 07:30 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,40 |
|
39,70 |
40,30 |
39,45 |
40,30 |
1723 |
21.Aug / 19:20 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,08 |
|
32,200 |
32,560 |
32,005 |
32,265 |
233176 |
21.Aug / 19:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,30 |
|
279,00 |
283,90 |
279,00 |
282,90 |
6533 |
21.Aug / 19:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,10 |
|
18,50 |
18,70 |
18,50 |
18,50 |
4644 |
21.Aug / 18:56 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,52 |
|
55,32 |
56,22 |
55,32 |
55,70 |
47204 |
21.Aug / 19:36 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,02 |
|
18,04 |
18,10 |
17,94 |
18,00 |
11272 |
21.Aug / 19:20 |
| DEUTZ AG O.N. |
TRADE |
|
+0,31 |
|
10,04 |
10,44 |
10,04 |
10,37 |
280412 |
21.Aug / 19:36 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,085 |
|
1,430 |
1,550 |
1,265 |
1,405 |
37128 |
21.Aug / 19:17 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,35 |
275 |
18.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,30 |
47,30 |
47,30 |
47,30 |
71 |
21.Aug / 17:56 |
| HOENLE AG O.N. |
TRADE |
|
+0,02 |
|
8,18 |
8,20 |
8,10 |
8,18 |
6331 |
21.Aug / 16:57 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,32 |
|
44,46 |
45,27 |
43,94 |
44,90 |
29532 |
21.Aug / 19:34 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,00 |
|
81,20 |
82,60 |
80,20 |
81,60 |
611 |
21.Aug / 17:32 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,20 |
|
110,00 |
111,20 |
109,40 |
110,20 |
738 |
21.Aug / 19:23 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,05 |
|
20,90 |
21,25 |
20,90 |
20,95 |
6143 |
21.Aug / 18:21 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,05 |
|
1,350 |
1,385 |
1,350 |
1,385 |
2752 |
21.Aug / 16:40 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,15 |
|
3,354 |
3,396 |
3,202 |
3,232 |
456633 |
21.Aug / 19:35 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,40 |
|
12,80 |
12,80 |
12,00 |
12,80 |
10 |
21.Aug / 17:44 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,12 |
|
28,77 |
29,10 |
28,72 |
28,86 |
229039 |
21.Aug / 19:37 |
| DUERR AG O.N. |
TRADE |
|
+0,18 |
|
17,20 |
17,44 |
17,06 |
17,28 |
15585 |
21.Aug / 19:19 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,45 |
|
73,45 |
74,40 |
73,45 |
73,85 |
14821 |
21.Aug / 19:37 |
| E.ON SE NA O.N. |
TRADE |
|
-0,015 |
|
17,515 |
17,745 |
17,405 |
17,460 |
197343 |
21.Aug / 19:37 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,21 |
|
13,41 |
13,69 |
13,39 |
13,69 |
14209 |
21.Aug / 19:10 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,05 |
|
7,00 |
7,00 |
7,00 |
7,00 |
721 |
21.Aug / 16:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
21.Aug / 19:16 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
0 |
|
137,20 |
140,00 |
137,20 |
137,20 |
2355 |
21.Aug / 19:23 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,01 |
|
5,27 |
5,39 |
5,27 |
5,31 |
5484 |
21.Aug / 17:42 |
| ELUMEO SE |
TRADE |
|
-0,14 |
|
2,16 |
2,16 |
2,12 |
2,12 |
951 |
21.Aug / 19:20 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,015 |
|
1,020 |
1,020 |
0,992 |
1,020 |
18887 |
21.Aug / 18:11 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,60 |
|
68,60 |
68,60 |
68,00 |
68,00 |
413 |
21.Aug / 17:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,35 |
|
26,40 |
26,90 |
25,55 |
26,00 |
17063 |
21.Aug / 19:30 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,03 |
|
18,30 |
18,63 |
18,27 |
18,39 |
94213 |
21.Aug / 18:57 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,018 |
|
3,388 |
3,400 |
3,308 |
3,398 |
229355 |
21.Aug / 19:37 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,70 |
2,70 |
2,70 |
2,70 |
0 |
21.Aug / 19:16 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
10,50 |
10,50 |
10,50 |
10,50 |
117 |
21.Aug / 16:28 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,55 |
|
39,60 |
39,85 |
38,40 |
38,75 |
83191 |
21.Aug / 19:13 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
53,00 |
53,00 |
53,00 |
53,00 |
1 |
21.Aug / 08:00 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,50 |
|
35,10 |
35,96 |
35,10 |
35,50 |
15731 |
21.Aug / 18:35 |
| FORIS AG |
TRADE |
|
-0,08 |
|
2,94 |
2,94 |
2,94 |
2,94 |
1 |
21.Aug / 16:28 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,10 |
|
11,50 |
11,50 |
11,30 |
11,30 |
241 |
21.Aug / 17:44 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,45 |
|
68,60 |
70,15 |
67,95 |
69,05 |
5713 |
21.Aug / 18:48 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,35 |
|
62,65 |
63,25 |
62,65 |
63,15 |
4684 |
21.Aug / 18:50 |
| FREENET AG NA O.N. |
TRADE |
|
+0,22 |
|
24,02 |
24,32 |
23,98 |
24,30 |
50348 |
21.Aug / 19:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,31 |
|
40,01 |
40,65 |
39,80 |
39,99 |
26634 |
21.Aug / 19:29 |
| 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 |
|
+0,10 |
|
4,30 |
4,52 |
4,30 |
4,52 |
273 |
21.Aug / 10:56 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,70 |
|
34,45 |
34,90 |
34,25 |
34,90 |
5046 |
21.Aug / 18:56 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,68 |
|
39,56 |
40,14 |
39,56 |
40,14 |
2847 |
21.Aug / 17:22 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,05 |
|
0,314 |
0,314 |
0,314 |
0,314 |
3700 |
21.Aug / 10:23 |
| GEA GROUP AG |
TRADE |
|
+1,05 |
|
64,90 |
66,05 |
64,85 |
66,00 |
8969 |
21.Aug / 17:53 |
| GELSENWASSER AG |
STG |
|
+25 |
|
550 |
585 |
550 |
585 |
10 |
21.Aug / 17:41 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,16 |
|
27,40 |
27,72 |
27,40 |
27,68 |
3467 |
21.Aug / 18:29 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
14,25 |
14,55 |
14,25 |
14,30 |
4062 |
21.Aug / 17:29 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,25 |
|
22,90 |
23,00 |
22,70 |
22,80 |
6771 |
21.Aug / 17:54 |
| GIGASET AG O.N. |
TRADE |
|
+0,0028 |
|
0,0198 |
0,0198 |
0,0198 |
0,0198 |
25253 |
21.Aug / 08:00 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
11,30 |
11,40 |
11,30 |
11,30 |
1000 |
21.Aug / 17:49 |
| GRENKE AG NA O.N. |
TRADE |
|
0 |
|
11,22 |
11,26 |
11,04 |
11,16 |
22133 |
21.Aug / 19:01 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,04 |
|
6,26 |
6,26 |
6,08 |
6,16 |
19300 |
21.Aug / 17:29 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,02 |
|
4,335 |
4,350 |
4,285 |
4,300 |
50178 |
21.Aug / 19:28 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,70 |
21,60 |
21,60 |
904 |
21.Aug / 16:27 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,20 |
|
248,80 |
252,40 |
248,80 |
251,20 |
6781 |
21.Aug / 19:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,90 |
|
132,60 |
137,40 |
132,60 |
136,00 |
3017 |
21.Aug / 19:32 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,20 |
|
16,70 |
16,95 |
16,70 |
16,95 |
1348 |
21.Aug / 17:57 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
121 |
121 |
119 |
121 |
0 |
21.Aug / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,05 |
|
160,25 |
161,75 |
158,95 |
159,30 |
10839 |
21.Aug / 19:36 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,04 |
|
2,45 |
2,58 |
2,45 |
2,52 |
10949 |
21.Aug / 17:40 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,012 |
|
1,417 |
1,449 |
1,400 |
1,444 |
208183 |
21.Aug / 19:30 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,60 |
|
70,30 |
71,00 |
70,20 |
71,00 |
360 |
21.Aug / 12:49 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,073 |
|
2,885 |
2,919 |
2,821 |
2,838 |
195108 |
21.Aug / 19:20 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,70 |
|
69,50 |
70,35 |
69,50 |
70,35 |
1157 |
21.Aug / 19:13 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,78 |
|
75,08 |
76,20 |
75,02 |
75,92 |
8135 |
21.Aug / 19:28 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,40 |
|
89,42 |
90,00 |
87,86 |
89,36 |
27214 |
21.Aug / 19:36 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,025 |
|
0,845 |
0,850 |
0,815 |
0,830 |
775 |
21.Aug / 17:24 |
| HOCHTIEF AG |
TRADE |
|
+0,40 |
|
424,40 |
434,60 |
423,40 |
426,40 |
4960 |
21.Aug / 19:30 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,40 |
|
81,00 |
81,00 |
80,40 |
80,70 |
812 |
21.Aug / 18:04 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,43 |
|
37,61 |
38,19 |
37,51 |
38,00 |
3448 |
21.Aug / 19:11 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,00 |
|
82,45 |
83,80 |
81,85 |
83,45 |
2027 |
21.Aug / 19:17 |
| INDUS HOLDING AG |
TRADE |
|
+0,40 |
|
33,60 |
34,10 |
33,55 |
34,05 |
11342 |
21.Aug / 18:34 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
36 |
14.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,35 |
|
55,89 |
56,90 |
55,33 |
55,95 |
249458 |
21.Aug / 19:33 |
| INIT INNOVATION O.N. |
TRADE |
|
0 |
|
46,15 |
46,95 |
46,10 |
46,40 |
989 |
21.Aug / 17:10 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,12 |
|
7,56 |
7,70 |
7,56 |
7,70 |
11381 |
21.Aug / 18:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,03 |
|
1,480 |
1,555 |
1,480 |
1,555 |
2016 |
21.Aug / 17:09 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,019 |
|
0,322 |
0,322 |
0,322 |
0,322 |
219 |
21.Aug / 08:57 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,04 |
|
1,555 |
1,655 |
1,555 |
1,655 |
1005 |
21.Aug / 12:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,12 |
|
32,88 |
34,04 |
32,80 |
34,04 |
32606 |
21.Aug / 19:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,30 |
|
24,20 |
24,50 |
24,00 |
24,00 |
1133 |
21.Aug / 18:37 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,10 |
|
38,52 |
39,30 |
38,52 |
38,68 |
7628 |
21.Aug / 19:04 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,10 |
|
59,20 |
61,00 |
59,00 |
60,50 |
2402 |
21.Aug / 18:13 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,36 |
|
24,12 |
24,76 |
23,96 |
24,52 |
13739 |
21.Aug / 18:43 |
| K+S AG NA O.N. |
TRADE |
|
+0,72 |
|
15,57 |
16,39 |
15,52 |
16,36 |
154826 |
21.Aug / 19:30 |
| KAP AG INH O.N. |
TRADE |
|
-0,08 |
|
1,800 |
1,870 |
1,795 |
1,795 |
5728 |
21.Aug / 19:37 |
| |
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 |
21.Aug / 19:16 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,04 |
|
2,04 |
2,04 |
2,02 |
2,02 |
1006 |
21.Aug / 13:47 |
| KION GROUP AG |
TRADE |
|
+1,33 |
|
39,42 |
41,26 |
39,42 |
40,85 |
10297 |
21.Aug / 18:57 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,04 |
3,04 |
3,04 |
3,04 |
670 |
21.Aug / 16:17 |
| 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 |
|
-0,06 |
|
11,62 |
11,98 |
11,62 |
11,72 |
1986 |
21.Aug / 17:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+3,20 |
|
98,50 |
102,70 |
98,50 |
102,20 |
641 |
21.Aug / 18:57 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,14 |
|
8,85 |
8,87 |
8,60 |
8,60 |
2811 |
21.Aug / 18:36 |
| KPS AG NA O.N. |
TRADE |
|
+0,003 |
|
0,299 |
0,307 |
0,271 |
0,288 |
158976 |
21.Aug / 19:21 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
114,80 |
115,80 |
114,20 |
115,40 |
1687 |
21.Aug / 19:11 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+20 |
|
924 |
942 |
916 |
940 |
109 |
21.Aug / 19:35 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+6 |
|
813 |
821 |
811 |
821 |
156 |
21.Aug / 19:05 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,10 |
|
73,00 |
74,40 |
72,90 |
73,90 |
9947 |
21.Aug / 17:51 |
| LANXESS AG |
TRADE |
|
-0,01 |
|
14,04 |
14,17 |
13,77 |
13,93 |
30138 |
21.Aug / 18:47 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
50,30 |
50,40 |
49,82 |
50,00 |
18820 |
21.Aug / 19:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,20 |
|
12,85 |
13,15 |
12,80 |
13,15 |
2400 |
21.Aug / 16:48 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,007 |
|
0,159 |
0,171 |
0,154 |
0,170 |
0 |
21.Aug / 19:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,25 |
|
13,50 |
13,65 |
13,10 |
13,25 |
55000 |
21.Aug / 19:23 |
| LS TELCOM AG |
TRADE |
|
-0,11 |
|
3,84 |
3,84 |
3,78 |
3,78 |
960 |
21.Aug / 19:12 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-2,40 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
21.Aug / 18:06 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,05 |
|
7,702 |
7,702 |
7,578 |
7,620 |
902907 |
21.Aug / 19:34 |
| MAINOVA AG O.N. |
STG |
|
+2 |
|
374 |
376 |
374 |
376 |
0 |
21.Aug / 19:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+4,50 |
|
179,50 |
185,00 |
179,50 |
181,50 |
2822 |
21.Aug / 18:06 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
14,10 |
14,20 |
13,90 |
14,20 |
2071 |
21.Aug / 15:12 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,855 |
0,950 |
0,855 |
0,880 |
3033 |
21.Aug / 13:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,06 |
|
3,47 |
3,47 |
3,45 |
3,46 |
1603 |
21.Aug / 17:08 |
| MBB SE O.N. |
TRADE |
|
+3,20 |
|
177,60 |
182,20 |
177,60 |
180,20 |
139 |
21.Aug / 19:17 |
| MEDICLIN AG |
TRADE |
|
-0,02 |
|
4,98 |
5,05 |
4,96 |
4,98 |
4432 |
21.Aug / 16:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,16 |
|
11,02 |
11,04 |
10,82 |
10,82 |
7245 |
21.Aug / 18:47 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,48 |
|
44,875 |
45,625 |
44,605 |
45,165 |
128980 |
21.Aug / 19:36 |
| MERCK KGAA O.N. |
TRADE |
|
+0,10 |
|
138,35 |
138,50 |
136,65 |
137,95 |
4578 |
21.Aug / 18:59 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
5,45 |
5,50 |
5,45 |
5,45 |
0 |
21.Aug / 19:16 |
| |
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 |
|
23,60 |
23,60 |
23,60 |
24,00 |
2 |
20.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,045 |
|
1,090 |
1,175 |
1,090 |
1,175 |
10512 |
21.Aug / 19:30 |
| MLP SE INH. O.N. |
TRADE |
|
+0,28 |
|
8,74 |
8,99 |
8,67 |
8,99 |
92665 |
21.Aug / 19:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,50 |
|
359,60 |
359,70 |
351,30 |
352,20 |
5109 |
21.Aug / 19:37 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,10 |
|
4,44 |
4,44 |
4,30 |
4,30 |
1150 |
21.Aug / 16:28 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,40 |
|
512,00 |
518,40 |
511,20 |
516,80 |
9560 |
21.Aug / 19:37 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,30 |
|
26,70 |
27,15 |
26,60 |
26,95 |
19710 |
21.Aug / 19:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,30 |
30,40 |
30,20 |
30,20 |
603 |
21.Aug / 17:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,30 |
|
78,10 |
78,35 |
77,35 |
77,95 |
430 |
21.Aug / 19:02 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,95 |
|
65,40 |
66,00 |
64,75 |
65,95 |
11067 |
21.Aug / 19:34 |
| |
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 |
|
-0,21 |
|
3,75 |
3,75 |
3,51 |
3,51 |
702 |
21.Aug / 16:27 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,02 |
|
1,332 |
1,418 |
1,332 |
1,350 |
490 |
21.Aug / 17:01 |
| NORDEX SE O.N. |
TRADE |
|
+0,30 |
|
38,56 |
39,56 |
38,50 |
38,86 |
51256 |
21.Aug / 19:26 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,60 |
16,20 |
15,60 |
16,10 |
0 |
21.Aug / 19:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,05 |
|
20,05 |
20,10 |
19,70 |
20,00 |
13852 |
21.Aug / 17:29 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-6,50 |
|
230,00 |
233,00 |
219,50 |
223,00 |
8972 |
21.Aug / 19:36 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
4,74 |
4,74 |
4,54 |
4,54 |
150 |
21.Aug / 16:00 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,50 |
19,10 |
18,50 |
19,10 |
0 |
21.Aug / 19:16 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,06 |
0,06 |
0,06 |
0,06 |
1538 |
21.Aug / 13:30 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,015 |
|
0,065 |
0,080 |
0,065 |
0,080 |
0 |
21.Aug / 19:16 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,04 |
|
1,620 |
1,675 |
1,570 |
1,675 |
1586 |
21.Aug / 19:19 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,07 |
|
7,59 |
7,59 |
7,44 |
7,44 |
6158 |
21.Aug / 18:41 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,49 |
0,49 |
0,44 |
0,49 |
0 |
21.Aug / 19:16 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
160,80 |
163,00 |
160,80 |
162,20 |
200 |
21.Aug / 14:03 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,12 |
|
2,16 |
2,16 |
2,16 |
2,16 |
5 |
21.Aug / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,31 |
0,31 |
0,30 |
0,30 |
0 |
21.Aug / 19:16 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
21.Aug / 19:16 |
| PNE AG NA O.N. |
TRADE |
|
-0,05 |
|
7,17 |
7,29 |
7,02 |
7,11 |
36101 |
21.Aug / 19:35 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,28 |
|
27,76 |
28,21 |
27,65 |
28,02 |
41350 |
21.Aug / 19:37 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,02 |
|
8,37 |
8,37 |
8,25 |
8,34 |
10697 |
21.Aug / 19:01 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,058 |
|
3,748 |
3,806 |
3,712 |
3,806 |
25027 |
21.Aug / 18:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-1,10 |
|
44,90 |
44,90 |
43,70 |
43,70 |
496 |
21.Aug / 17:28 |
| PUMA SE |
TRADE |
|
-0,04 |
|
24,99 |
25,25 |
24,98 |
25,01 |
38104 |
21.Aug / 19:20 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,32 |
|
29,32 |
30,18 |
29,16 |
29,70 |
9830 |
21.Aug / 19:34 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
23,00 |
23,00 |
22,60 |
22,80 |
776 |
21.Aug / 17:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,70 |
13,70 |
13,30 |
13,50 |
176 |
21.Aug / 18:38 |
| RATIONAL AG |
TRADE |
|
+3,50 |
|
617,00 |
629,50 |
617,00 |
624,00 |
263 |
21.Aug / 17:58 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,06 |
1,06 |
1,04 |
1,04 |
1000 |
21.Aug / 17:01 |
| RHEINMETALL AG |
TRADE |
|
-2,80 |
|
1158,60 |
1162,60 |
1140,60 |
1156,80 |
19714 |
21.Aug / 19:37 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,60 |
14,60 |
14,60 |
14,60 |
1 |
21.Aug / 16:01 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,66 |
2,66 |
2,66 |
2,66 |
1003 |
21.Aug / 16:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,10 |
|
57,34 |
58,40 |
57,18 |
57,22 |
52829 |
21.Aug / 19:33 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,05 |
|
22,65 |
22,90 |
22,50 |
22,55 |
3978 |
21.Aug / 19:03 |
| SALZGITTER AG O.N. |
TRADE |
|
+3,93 |
|
48,76 |
52,70 |
48,70 |
52,65 |
17186 |
21.Aug / 19:34 |
| SAP SE O.N. |
TRADE |
|
+1,90 |
|
185,78 |
188,28 |
183,58 |
187,32 |
171866 |
21.Aug / 19:37 |
| SARTORIUS AG O.N. |
TRADE |
|
-2,80 |
|
197,60 |
198,40 |
194,00 |
195,20 |
333 |
21.Aug / 17:42 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,30 |
|
247,80 |
250,00 |
243,00 |
246,50 |
2344 |
21.Aug / 19:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
15,25 |
15,35 |
14,80 |
15,30 |
2335 |
21.Aug / 17:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,40 |
|
22,65 |
22,90 |
22,45 |
22,90 |
5514 |
21.Aug / 18:59 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,11 |
|
4,91 |
4,91 |
4,91 |
4,91 |
1111 |
21.Aug / 17:45 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,40 |
|
76,35 |
77,90 |
75,15 |
77,75 |
12903 |
21.Aug / 19:27 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,00 |
|
181,00 |
183,40 |
180,40 |
182,20 |
648 |
21.Aug / 19:35 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,45 |
|
14,55 |
14,95 |
14,55 |
14,95 |
300 |
21.Aug / 16:59 |
| SFC ENERGY AG |
TRADE |
|
+0,15 |
|
20,35 |
20,75 |
20,05 |
20,60 |
7172 |
21.Aug / 19:08 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,14 |
|
4,090 |
4,195 |
4,040 |
4,190 |
39687 |
21.Aug / 19:13 |
| SIEMENS AG NA O.N. |
TRADE |
|
+4,20 |
|
276,40 |
281,95 |
275,90 |
279,95 |
23585 |
21.Aug / 19:32 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,06 |
|
152,50 |
155,12 |
151,90 |
153,36 |
94550 |
21.Aug / 19:35 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,44 |
|
39,79 |
40,24 |
39,45 |
40,24 |
41034 |
21.Aug / 19:24 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,75 |
|
82,10 |
84,25 |
82,10 |
83,40 |
2796 |
21.Aug / 19:28 |
| SIMONA AG O.N. |
STG |
|
0 |
|
71,50 |
71,50 |
71,00 |
71,50 |
0 |
21.Aug / 19:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,32 |
|
7,36 |
7,76 |
7,30 |
7,76 |
10203 |
21.Aug / 17:43 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,038 |
|
0,122 |
0,220 |
0,122 |
0,160 |
0 |
21.Aug / 19:16 |
| SIXT SE ST O.N. |
TRADE |
|
+1,30 |
|
72,20 |
73,95 |
72,05 |
73,40 |
3162 |
21.Aug / 19:07 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,00 |
|
60,40 |
61,20 |
60,10 |
61,10 |
4697 |
21.Aug / 18:27 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,05 |
|
57,50 |
58,60 |
56,40 |
56,55 |
8956 |
21.Aug / 19:31 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
82,80 |
82,80 |
82,80 |
82,80 |
91 |
20.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,06 |
|
2,49 |
2,49 |
2,34 |
2,42 |
515 |
20.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 |
|
+0,22 |
|
16,26 |
16,66 |
16,26 |
16,44 |
6124 |
21.Aug / 19:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,20 |
|
93,60 |
95,90 |
93,60 |
95,90 |
781 |
21.Aug / 17:06 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,40 |
|
21,35 |
22,00 |
21,35 |
22,00 |
779 |
21.Aug / 19:37 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,20 |
|
38,88 |
39,08 |
38,44 |
38,60 |
5907 |
21.Aug / 19:16 |
| STS GROUP AG O.N. |
TRADE |
|
+0,11 |
|
4,09 |
4,21 |
4,09 |
4,16 |
11206 |
21.Aug / 16:34 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,12 |
|
12,48 |
12,52 |
12,26 |
12,34 |
47907 |
21.Aug / 19:11 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,90 |
|
72,60 |
74,40 |
72,25 |
73,10 |
5133 |
21.Aug / 19:33 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
7,75 |
7,75 |
7,75 |
7,75 |
500 |
21.Aug / 09:56 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,90 |
|
89,08 |
90,36 |
88,92 |
90,08 |
3920 |
21.Aug / 19:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,01 |
|
1,195 |
1,215 |
1,195 |
1,215 |
4290 |
21.Aug / 15:16 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,06 |
|
12,88 |
12,97 |
12,87 |
12,87 |
15318 |
21.Aug / 18:16 |
| TAKKT AG O.N. |
TRADE |
|
-0,14 |
|
2,745 |
2,850 |
2,650 |
2,655 |
16602 |
21.Aug / 19:06 |
| TALANX AG NA O.N. |
TRADE |
|
+1,60 |
|
119,10 |
120,90 |
118,50 |
120,90 |
6758 |
21.Aug / 19:24 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,0300 |
0,0300 |
0,0300 |
0,0300 |
0 |
21.Aug / 11:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,05 |
|
6,710 |
6,870 |
6,705 |
6,780 |
117908 |
21.Aug / 19:07 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,25 |
|
28,45 |
28,90 |
28,45 |
28,90 |
1241 |
21.Aug / 17:50 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,005 |
|
0,0045 |
0,0045 |
0,0045 |
0,0045 |
10000 |
21.Aug / 14:59 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,735 |
|
12,725 |
13,485 |
12,690 |
13,415 |
362069 |
21.Aug / 19:35 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,095 |
|
7,845 |
7,915 |
7,755 |
7,895 |
8135 |
21.Aug / 19:10 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,02 |
|
36,54 |
36,88 |
36,54 |
36,66 |
780 |
21.Aug / 19:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,013 |
|
0,0345 |
0,0345 |
0,0200 |
0,0345 |
49944 |
21.Aug / 16:31 |
| UNIPER SE NA O.N. |
TRADE |
|
-1,00 |
|
45,10 |
45,95 |
43,90 |
44,40 |
2072 |
21.Aug / 18:44 |
| UNITED LABELS O.N. |
TRADE |
|
-0,024 |
|
0,946 |
0,970 |
0,946 |
0,970 |
634 |
21.Aug / 15:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,34 |
|
24,28 |
24,66 |
24,28 |
24,66 |
6081 |
21.Aug / 19:36 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,00 |
|
63,00 |
63,00 |
62,40 |
62,40 |
25 |
21.Aug / 15:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,38 |
|
33,04 |
33,70 |
32,62 |
32,62 |
19161 |
21.Aug / 19:02 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,25 |
|
15,20 |
15,20 |
15,00 |
15,05 |
15201 |
21.Aug / 18:52 |
| VISCOM SE O.N. |
TRADE |
|
+0,10 |
|
5,78 |
5,78 |
5,68 |
5,78 |
1008 |
21.Aug / 18:25 |
| FAMICORD AG |
TRADE |
|
-0,06 |
|
2,79 |
2,93 |
2,79 |
2,79 |
1124 |
21.Aug / 12:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,05 |
|
75,85 |
76,90 |
75,65 |
76,05 |
4128 |
21.Aug / 19:09 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,58 |
|
74,32 |
75,96 |
74,32 |
75,16 |
51568 |
21.Aug / 19:35 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,11 |
|
4,000 |
4,160 |
3,975 |
3,975 |
313 |
21.Aug / 19:01 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,09 |
|
20,07 |
20,17 |
19,94 |
20,13 |
292397 |
21.Aug / 19:36 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,05 |
|
56,65 |
57,50 |
56,65 |
56,80 |
3153 |
21.Aug / 18:19 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,20 |
|
89,25 |
90,20 |
88,85 |
89,75 |
2939 |
21.Aug / 18:47 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,20 |
|
20,95 |
21,20 |
20,90 |
21,05 |
4526 |
21.Aug / 18:58 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,00 |
9,00 |
9,00 |
9,00 |
0 |
21.Aug / 19:16 |
| WASHTEC AG O.N. |
TRADE |
|
-0,50 |
|
39,80 |
39,80 |
39,00 |
39,30 |
2045 |
21.Aug / 17:43 |
| |
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 |
|
+0,10 |
|
12,40 |
12,70 |
12,40 |
12,65 |
2155 |
21.Aug / 17:55 |
| WILD BUNCH AG O.N. |
STG |
|
-0,30 |
|
18,70 |
18,70 |
17,70 |
17,70 |
0 |
21.Aug / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,023 |
|
0,1165 |
0,2200 |
0,1165 |
0,1900 |
25020 |
21.Aug / 15:27 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,08 |
|
14,12 |
14,34 |
14,08 |
14,18 |
2912 |
21.Aug / 19:26 |
| YOC AG O.N. |
TRADE |
|
-0,10 |
|
5,30 |
5,30 |
5,30 |
5,30 |
1198 |
21.Aug / 17:00 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,01 |
|
0,206 |
0,232 |
0,200 |
0,200 |
0 |
21.Aug / 19:16 |
| ZALANDO SE |
TRADE |
|
+0,35 |
|
22,59 |
22,89 |
22,49 |
22,85 |
70833 |
21.Aug / 19:37 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,50 |
|
42,90 |
43,40 |
42,90 |
43,40 |
133 |
21.Aug / 14:02 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
