| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-1,10 |
|
23,45 |
23,80 |
22,40 |
22,65 |
27171 |
20.Feb / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,025 |
|
0,585 |
0,615 |
0,580 |
0,590 |
9885 |
20.Feb / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,10 |
|
10,90 |
11,10 |
10,90 |
11,00 |
757 |
20.Feb / 22:26 |
| 3U HOLDING AG |
TRADE |
|
+0,015 |
|
1,15 |
1,15 |
1,07 |
1,11 |
18940 |
20.Feb / 22:26 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,614 |
1,638 |
1,582 |
1,610 |
37083 |
20.Feb / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,45 |
7,45 |
7,45 |
7,35 |
3 |
20.Feb / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
1,40 |
1,40 |
1,40 |
1,44 |
36 |
20.Feb / 22:26 |
| ABOUT YOU HOLDING SE |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-2,00 |
|
63,90 |
64,00 |
61,80 |
62,20 |
1284 |
20.Feb / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
+3,10 |
|
155,75 |
160,80 |
154,55 |
158,85 |
41264 |
20.Feb / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,20 |
22,30 |
22,20 |
22,40 |
64 |
20.Feb / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,020 |
0,020 |
0,020 |
0,023 |
150 |
19.Feb / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,06 |
|
23,26 |
23,55 |
22,70 |
23,06 |
145401 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,06 |
|
2,92 |
2,92 |
2,92 |
2,88 |
30 |
20.Feb / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,10 |
|
37,30 |
37,60 |
37,20 |
37,30 |
667 |
20.Feb / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
9,75 |
9,75 |
9,75 |
9,65 |
1 |
19.Feb / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,50 |
|
17,80 |
18,15 |
17,30 |
17,90 |
6237 |
20.Feb / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+5,80 |
|
373,10 |
379,90 |
372,70 |
379,30 |
56464 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+5,00 |
|
153,80 |
158,80 |
153,40 |
157,00 |
2990 |
20.Feb / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
-0,15 |
|
29,10 |
29,10 |
28,05 |
28,45 |
6354 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+3,30 |
|
80,10 |
83,40 |
79,40 |
82,60 |
6012 |
20.Feb / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,06 |
|
14,20 |
14,66 |
14,20 |
14,54 |
1003 |
20.Feb / 22:26 |
| AURUBIS AG |
TRADE |
|
+3,20 |
|
168,90 |
170,40 |
166,60 |
170,00 |
8341 |
20.Feb / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,54 |
|
19,15 |
19,67 |
18,71 |
19,59 |
68703 |
20.Feb / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,04 |
|
1,93 |
2,06 |
1,93 |
2,00 |
2062 |
20.Feb / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
+0,48 |
|
48,56 |
49,38 |
48,56 |
48,85 |
168985 |
20.Feb / 22:26 |
| BASLER AG O.N. |
TRADE |
|
-0,08 |
|
15,34 |
15,36 |
14,88 |
15,12 |
6647 |
20.Feb / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,18 |
|
7,06 |
7,12 |
6,82 |
7,14 |
1835 |
20.Feb / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,75 |
|
90,35 |
91,60 |
89,15 |
90,85 |
10276 |
20.Feb / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,30 |
|
90,08 |
91,88 |
89,36 |
90,48 |
47764 |
20.Feb / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
-2,04 |
|
45,66 |
45,80 |
43,33 |
43,52 |
889042 |
20.Feb / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,20 |
|
16,50 |
16,95 |
16,00 |
16,50 |
193 |
20.Feb / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,005 |
|
3,025 |
3,050 |
2,985 |
3,010 |
50831 |
20.Feb / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,32 |
|
33,00 |
33,36 |
32,62 |
33,08 |
37455 |
20.Feb / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,05 |
|
106,45 |
106,80 |
105,45 |
106,45 |
7326 |
20.Feb / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,05 |
|
3,64 |
3,69 |
3,59 |
3,65 |
5785 |
20.Feb / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,08 |
|
19,94 |
19,98 |
19,32 |
19,66 |
3889 |
20.Feb / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,01 |
|
1,945 |
2,000 |
1,945 |
2,000 |
3239 |
20.Feb / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,20 |
|
45,60 |
45,80 |
45,20 |
45,50 |
3336 |
20.Feb / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,04 |
|
3,00 |
3,00 |
2,95 |
3,00 |
1830 |
20.Feb / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
-1,20 |
|
122,80 |
123,50 |
121,20 |
121,70 |
3256 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,025 |
|
3,305 |
3,335 |
3,300 |
3,315 |
29871 |
20.Feb / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,01 |
|
2,29 |
2,29 |
2,21 |
2,22 |
2448 |
20.Feb / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,032 |
|
1,832 |
1,882 |
1,822 |
1,860 |
45700 |
20.Feb / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,06 |
|
54,32 |
54,76 |
53,72 |
54,02 |
5293 |
20.Feb / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
16,75 |
17,15 |
16,75 |
16,95 |
963 |
20.Feb / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
20.Feb / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,30 |
|
23,90 |
24,25 |
23,80 |
24,05 |
13650 |
20.Feb / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21 |
22 |
21 |
21 |
318 |
20.Feb / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,30 |
|
27,00 |
27,48 |
26,62 |
27,24 |
42208 |
20.Feb / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0064 |
|
0,0621 |
0,0621 |
0,0621 |
0,0710 |
100 |
20.Feb / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,02 |
|
4,370 |
4,390 |
4,370 |
4,395 |
466 |
20.Feb / 22:26 |
| CENIT AG O.N. |
TRADE |
|
+0,08 |
|
6,66 |
6,66 |
6,50 |
6,60 |
802 |
20.Feb / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
103,00 |
104,20 |
103,00 |
103,60 |
1144 |
20.Feb / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
-0,034 |
|
0,538 |
0,546 |
0,496 |
0,504 |
51679 |
20.Feb / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,005 |
|
0,0155 |
0,0155 |
0,0155 |
0,0205 |
112 |
20.Feb / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,37 |
|
34,14 |
34,79 |
34,05 |
34,48 |
291831 |
20.Feb / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,28 |
|
73,06 |
73,90 |
72,18 |
73,56 |
12413 |
20.Feb / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,32 |
|
60,70 |
60,90 |
60,50 |
60,70 |
7470 |
20.Feb / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
20.Feb / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,25 |
|
66,00 |
67,25 |
65,50 |
67,15 |
11267 |
20.Feb / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,80 |
|
41,97 |
42,89 |
41,70 |
42,70 |
65330 |
20.Feb / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
28,40 |
28,40 |
28,40 |
28,60 |
90 |
20.Feb / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,01 |
|
20,59 |
20,82 |
20,28 |
20,42 |
84649 |
20.Feb / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,09 |
|
2,52 |
2,64 |
2,51 |
2,63 |
15279 |
20.Feb / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,006 |
|
0,515 |
0,515 |
0,500 |
0,482 |
2950 |
20.Feb / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,90 |
|
37,90 |
39,05 |
37,80 |
38,70 |
4437 |
20.Feb / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,59 |
|
30,540 |
31,145 |
30,390 |
31,105 |
301340 |
20.Feb / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,50 |
|
216,90 |
219,70 |
216,10 |
218,90 |
10993 |
20.Feb / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,30 |
|
20,90 |
20,95 |
20,55 |
20,65 |
5306 |
20.Feb / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,11 |
|
49,93 |
50,08 |
49,39 |
49,88 |
55540 |
20.Feb / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,10 |
|
23,35 |
23,50 |
23,15 |
23,15 |
33291 |
20.Feb / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
+0,04 |
|
11,41 |
11,65 |
11,40 |
11,52 |
177521 |
20.Feb / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,04 |
|
2,96 |
3,28 |
2,68 |
2,96 |
202873 |
20.Feb / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,25 |
8,05 |
8,30 |
450 |
19.Feb / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
48,20 |
48,30 |
48,00 |
48,00 |
1039 |
20.Feb / 22:26 |
| HOENLE AG O.N. |
TRADE |
|
-0,18 |
|
8,66 |
8,88 |
8,54 |
8,72 |
1559 |
20.Feb / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,32 |
|
41,61 |
42,88 |
41,56 |
42,17 |
55084 |
20.Feb / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,60 |
|
73,20 |
74,40 |
72,20 |
74,40 |
2656 |
20.Feb / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,60 |
|
92,10 |
93,90 |
90,70 |
93,40 |
3929 |
20.Feb / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
25,25 |
25,40 |
25,05 |
25,25 |
2504 |
20.Feb / 22:26 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,12 |
|
1,765 |
1,925 |
1,765 |
1,865 |
4301 |
20.Feb / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,026 |
|
3,698 |
3,748 |
3,662 |
3,722 |
184848 |
20.Feb / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
13,30 |
13,40 |
13,20 |
13,30 |
460 |
20.Feb / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,01 |
|
32,67 |
32,76 |
32,30 |
32,66 |
314305 |
20.Feb / 22:26 |
| DUERR AG O.N. |
TRADE |
|
-0,10 |
|
24,75 |
24,95 |
24,35 |
24,55 |
37358 |
20.Feb / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,70 |
|
60,15 |
60,85 |
59,85 |
60,75 |
14470 |
20.Feb / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,115 |
|
18,700 |
18,745 |
18,455 |
18,575 |
154517 |
20.Feb / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,23 |
|
14,92 |
15,27 |
14,78 |
15,16 |
27695 |
20.Feb / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
10,20 |
10,30 |
9,90 |
10,20 |
1121 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+1,40 |
|
21,40 |
22,00 |
20,60 |
22,00 |
260 |
20.Feb / 17:24 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,40 |
|
127,20 |
128,20 |
124,00 |
126,80 |
5462 |
20.Feb / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,015 |
|
4,185 |
4,260 |
4,185 |
4,230 |
13033 |
20.Feb / 22:26 |
| ELUMEO SE |
TRADE |
|
-0,22 |
|
2,28 |
2,28 |
2,10 |
2,22 |
375 |
20.Feb / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,01 |
|
1,410 |
1,485 |
1,405 |
1,430 |
7264 |
20.Feb / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,80 |
|
70,40 |
70,40 |
67,80 |
67,40 |
571 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,85 |
|
38,65 |
38,75 |
37,75 |
37,85 |
9262 |
20.Feb / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,14 |
|
15,19 |
15,48 |
15,13 |
15,32 |
73662 |
20.Feb / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,002 |
|
6,124 |
6,182 |
6,052 |
6,090 |
85196 |
20.Feb / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,02 |
|
3,12 |
3,12 |
3,10 |
3,12 |
0 |
20.Feb / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
11,40 |
11,70 |
11,40 |
11,60 |
45 |
20.Feb / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,25 |
|
45,00 |
45,55 |
44,65 |
45,35 |
21272 |
20.Feb / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,40 |
|
52,80 |
52,80 |
52,80 |
53,40 |
121 |
20.Feb / 22:26 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,62 |
|
30,28 |
31,04 |
29,96 |
30,90 |
58787 |
20.Feb / 22:26 |
| FORIS AG |
TRADE |
|
+0,04 |
|
3,18 |
3,20 |
3,18 |
3,20 |
1719 |
20.Feb / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
12,30 |
12,35 |
11,85 |
12,10 |
4957 |
20.Feb / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-4,20 |
|
84,40 |
84,80 |
79,10 |
80,10 |
12987 |
20.Feb / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,15 |
|
83,30 |
83,70 |
82,15 |
82,90 |
2866 |
20.Feb / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
-0,38 |
|
30,94 |
31,02 |
30,64 |
30,74 |
100129 |
20.Feb / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,58 |
|
40,77 |
41,47 |
40,77 |
41,55 |
19676 |
20.Feb / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,10 |
|
52,10 |
52,46 |
51,68 |
51,86 |
26252 |
20.Feb / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
+0,30 |
|
6,30 |
6,90 |
5,85 |
6,45 |
971 |
20.Feb / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,10 |
|
30,25 |
30,60 |
30,25 |
30,35 |
6556 |
20.Feb / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,32 |
|
36,82 |
37,36 |
36,78 |
37,14 |
9265 |
20.Feb / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,032 |
|
0,332 |
0,332 |
0,332 |
0,344 |
143 |
20.Feb / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,25 |
|
65,45 |
65,60 |
64,90 |
65,20 |
4853 |
20.Feb / 22:26 |
| GELSENWASSER AG |
STG |
|
-5,00 |
|
545 |
545 |
545 |
545 |
0 |
20.Feb / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,14 |
|
21,02 |
21,02 |
20,34 |
20,76 |
64734 |
20.Feb / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
15,05 |
15,25 |
14,80 |
14,95 |
4000 |
20.Feb / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,38 |
|
14,72 |
15,04 |
14,42 |
14,82 |
42651 |
20.Feb / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
-0,0016 |
|
0,0194 |
0,0194 |
0,0194 |
0,0212 |
158 |
20.Feb / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
7,80 |
7,80 |
7,45 |
7,55 |
503 |
20.Feb / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,02 |
|
14,84 |
14,98 |
14,64 |
14,86 |
14514 |
20.Feb / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,06 |
|
4,29 |
4,42 |
4,29 |
4,35 |
22 |
20.Feb / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,005 |
|
4,905 |
4,975 |
4,905 |
4,940 |
36166 |
20.Feb / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
22,80 |
23,00 |
22,80 |
23,00 |
1140 |
20.Feb / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,20 |
|
248,80 |
251,40 |
248,40 |
251,00 |
16953 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,20 |
|
122,30 |
125,80 |
122,00 |
123,40 |
6930 |
20.Feb / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
20,40 |
20,70 |
20,20 |
20,40 |
3726 |
20.Feb / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
+1,00 |
|
163 |
164 |
161 |
163 |
0 |
20.Feb / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,60 |
|
205,40 |
208,80 |
204,90 |
205,90 |
24441 |
20.Feb / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,07 |
|
3,09 |
3,09 |
3,00 |
3,04 |
5252 |
20.Feb / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,002 |
|
1,506 |
1,546 |
1,492 |
1,526 |
354736 |
20.Feb / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,40 |
|
83,60 |
84,10 |
83,60 |
83,60 |
50 |
20.Feb / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,086 |
|
5,098 |
5,098 |
4,901 |
4,982 |
163287 |
20.Feb / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,20 |
|
76,00 |
76,25 |
75,45 |
75,70 |
970 |
20.Feb / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,60 |
|
81,90 |
83,06 |
81,88 |
82,64 |
11231 |
20.Feb / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,35 |
|
83,95 |
84,60 |
82,90 |
83,90 |
49020 |
20.Feb / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,05 |
|
1,28 |
1,37 |
1,25 |
1,31 |
74 |
20.Feb / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+7,60 |
|
392,60 |
413,60 |
391,80 |
402,20 |
11095 |
20.Feb / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,40 |
|
84,30 |
85,90 |
84,30 |
84,50 |
953 |
20.Feb / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,30 |
|
36,95 |
37,34 |
36,40 |
37,02 |
6076 |
20.Feb / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,60 |
|
84,80 |
85,70 |
82,90 |
83,80 |
1829 |
20.Feb / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
+0,05 |
|
30,20 |
30,60 |
30,00 |
30,20 |
6308 |
20.Feb / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,50 |
6,50 |
6,50 |
6,65 |
220 |
23.Jan / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,44 |
|
45,545 |
45,600 |
44,640 |
45,140 |
150302 |
20.Feb / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,60 |
|
45,60 |
45,90 |
44,10 |
44,40 |
1356 |
20.Feb / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,12 |
|
10,10 |
10,18 |
9,65 |
9,76 |
11654 |
20.Feb / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,02 |
|
1,13 |
1,24 |
1,10 |
1,15 |
12118 |
20.Feb / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,055 |
|
0,440 |
0,440 |
0,425 |
0,480 |
202 |
20.Feb / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,06 |
|
2,25 |
2,27 |
2,21 |
2,18 |
4614 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,05 |
|
23,75 |
23,85 |
23,25 |
23,75 |
14478 |
20.Feb / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
20,10 |
20,10 |
19,80 |
19,80 |
2289 |
20.Feb / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,26 |
|
27,42 |
27,90 |
27,30 |
27,44 |
21874 |
20.Feb / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+3,00 |
|
64,70 |
67,60 |
64,30 |
67,60 |
3167 |
20.Feb / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+1,48 |
|
36,48 |
37,90 |
36,32 |
37,62 |
20400 |
20.Feb / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,10 |
|
14,60 |
14,60 |
14,30 |
14,48 |
29092 |
20.Feb / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
-0,02 |
|
1,81 |
1,85 |
1,72 |
1,81 |
12068 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
20.Feb / 18:16 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,80 |
1,80 |
1,80 |
1,82 |
1000 |
18.Feb / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,35 |
|
64,95 |
66,45 |
64,75 |
65,20 |
7154 |
20.Feb / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,12 |
|
3,48 |
3,50 |
3,48 |
3,38 |
2440 |
20.Feb / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
11,02 |
11,06 |
11,02 |
11,04 |
188930 |
20.Feb / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,20 |
|
12,14 |
12,32 |
12,12 |
12,18 |
2604 |
20.Feb / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+5,00 |
|
111,00 |
115,80 |
111,00 |
115,20 |
7901 |
20.Feb / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,01 |
|
9,23 |
9,43 |
9,20 |
9,13 |
7509 |
20.Feb / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
-0,009 |
|
0,427 |
0,428 |
0,402 |
0,419 |
69536 |
20.Feb / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+2,60 |
|
132,40 |
137,40 |
132,20 |
135,00 |
6785 |
20.Feb / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-20,00 |
|
1110 |
1120 |
1050 |
1080 |
106 |
20.Feb / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-5,00 |
|
1100 |
1100 |
1065 |
1080 |
231 |
20.Feb / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,70 |
|
64,70 |
66,00 |
64,30 |
65,40 |
1661 |
20.Feb / 22:26 |
| LANXESS AG |
TRADE |
|
-0,16 |
|
19,61 |
19,91 |
19,41 |
19,59 |
9535 |
20.Feb / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,90 |
|
68,35 |
68,90 |
68,10 |
68,75 |
19051 |
20.Feb / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
15,15 |
15,45 |
15,10 |
15,20 |
3149 |
20.Feb / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,01 |
|
0,312 |
0,330 |
0,290 |
0,330 |
0 |
20.Feb / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,10 |
|
7,31 |
7,50 |
7,22 |
7,43 |
15487 |
20.Feb / 22:26 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,68 |
3,68 |
3,66 |
3,74 |
505 |
19.Feb / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
17,50 |
17,90 |
17,50 |
18,00 |
28 |
20.Feb / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,048 |
|
9,072 |
9,210 |
9,028 |
9,078 |
381019 |
20.Feb / 22:26 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
360 |
360 |
360 |
360 |
0 |
20.Feb / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,00 |
|
159,50 |
162,50 |
158,50 |
161,00 |
113 |
20.Feb / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
13,85 |
14,00 |
13,80 |
13,90 |
2621 |
20.Feb / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,065 |
|
0,925 |
0,925 |
0,925 |
0,970 |
111 |
20.Feb / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,15 |
|
3,88 |
3,98 |
3,82 |
3,91 |
914 |
20.Feb / 22:26 |
| MBB SE O.N. |
TRADE |
|
+2,00 |
|
217,50 |
221,50 |
217,50 |
220,00 |
406 |
20.Feb / 22:26 |
| MEDICLIN AG |
TRADE |
|
+0,10 |
|
3,80 |
3,80 |
3,80 |
3,72 |
20 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,58 |
|
17,24 |
17,34 |
16,58 |
16,78 |
14241 |
20.Feb / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,62 |
|
58,79 |
59,90 |
58,30 |
59,30 |
162254 |
20.Feb / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+0,65 |
|
128,30 |
129,00 |
127,55 |
127,95 |
7546 |
20.Feb / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
+0,02 |
|
3,04 |
3,08 |
2,96 |
3,08 |
0 |
20.Feb / 16:31 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,80 |
25,60 |
24,80 |
24,80 |
161 |
17.Feb / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,005 |
|
1,310 |
1,335 |
1,310 |
1,330 |
5780 |
20.Feb / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
+0,06 |
|
7,18 |
7,36 |
7,18 |
7,32 |
8869 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,80 |
|
397,90 |
402,20 |
395,00 |
401,80 |
2945 |
20.Feb / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,90 |
4,90 |
4,90 |
4,84 |
750 |
19.Feb / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,40 |
|
536,80 |
541,80 |
534,40 |
540,60 |
15193 |
20.Feb / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,60 |
|
31,75 |
32,25 |
31,45 |
31,95 |
8464 |
20.Feb / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,30 |
|
31,30 |
31,60 |
31,20 |
31,60 |
620 |
20.Feb / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+4,25 |
|
57,30 |
62,95 |
56,85 |
61,25 |
10369 |
20.Feb / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,60 |
|
66,30 |
68,40 |
65,55 |
67,85 |
12046 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,04 |
|
3,70 |
3,70 |
3,70 |
3,66 |
3020 |
20.Feb / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,02 |
|
1,355 |
1,465 |
1,335 |
1,390 |
4058 |
20.Feb / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,02 |
|
33,88 |
34,22 |
33,32 |
33,82 |
41167 |
20.Feb / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
-1,40 |
|
20,00 |
20,00 |
18,80 |
18,80 |
200 |
20.Feb / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,22 |
|
15,10 |
15,30 |
15,04 |
15,16 |
10871 |
20.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-7,00 |
|
255 |
265 |
251 |
253 |
5059 |
20.Feb / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,10 |
|
5,75 |
5,80 |
5,65 |
5,75 |
4041 |
20.Feb / 22:26 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,40 |
21,60 |
21,20 |
21,40 |
200 |
20.Feb / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0478 |
|
0,0922 |
0,1140 |
0,0922 |
0,1250 |
5231 |
20.Feb / 22:26 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
2,20 |
2,20 |
2,20 |
2,20 |
0 |
20.Feb / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,025 |
|
1,755 |
1,925 |
1,755 |
1,820 |
1596 |
20.Feb / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,05 |
|
8,14 |
8,16 |
8,02 |
8,09 |
14603 |
20.Feb / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
+0,01 |
|
0,68 |
0,69 |
0,64 |
0,69 |
0 |
20.Feb / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,20 |
|
164,40 |
165,00 |
164,20 |
164,80 |
581 |
20.Feb / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,08 |
|
2,66 |
2,70 |
2,62 |
2,73 |
17321 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,63 |
0,63 |
0,62 |
0,62 |
0 |
20.Feb / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,79 |
1,79 |
0 |
20.Feb / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,23 |
|
9,00 |
9,00 |
8,67 |
8,75 |
10259 |
20.Feb / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+1,07 |
|
35,91 |
37,00 |
35,82 |
36,87 |
53431 |
20.Feb / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,02 |
|
8,26 |
8,50 |
8,26 |
8,42 |
11307 |
20.Feb / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,066 |
|
4,752 |
4,828 |
4,716 |
4,778 |
51024 |
20.Feb / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,10 |
45,10 |
45,00 |
45,10 |
426 |
19.Feb / 22:26 |
| PUMA SE |
TRADE |
|
+0,12 |
|
23,06 |
23,38 |
22,51 |
23,08 |
165728 |
20.Feb / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,24 |
|
25,42 |
25,60 |
24,52 |
24,80 |
4799 |
20.Feb / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
25,60 |
26,20 |
25,60 |
26,00 |
803 |
20.Feb / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
+0,008 |
|
0,798 |
0,810 |
0,798 |
0,804 |
16356 |
20.Feb / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
13,20 |
13,20 |
12,90 |
13,10 |
919 |
20.Feb / 22:26 |
| RATIONAL AG |
TRADE |
|
+4,00 |
|
744,00 |
749,00 |
732,50 |
741,00 |
253 |
20.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,045 |
|
0,980 |
1,040 |
0,975 |
1,020 |
4600 |
20.Feb / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+2,00 |
|
1744,50 |
1764,00 |
1723,00 |
1736,50 |
37168 |
20.Feb / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
12,90 |
13,20 |
12,90 |
13,10 |
440 |
20.Feb / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,88 |
2,98 |
2,88 |
2,90 |
742 |
20.Feb / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,36 |
|
51,44 |
52,14 |
51,20 |
51,80 |
77774 |
20.Feb / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,12 |
|
19,60 |
19,62 |
19,26 |
19,46 |
13031 |
20.Feb / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,25 |
|
54,50 |
55,00 |
54,20 |
54,45 |
7781 |
20.Feb / 22:26 |
| SAP SE O.N. |
TRADE |
|
+1,54 |
|
171,50 |
174,00 |
169,88 |
172,12 |
137063 |
20.Feb / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,60 |
|
193,00 |
197,40 |
193,00 |
194,20 |
1144 |
20.Feb / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+6,40 |
|
231,90 |
239,00 |
230,40 |
238,80 |
2704 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,30 |
|
14,50 |
14,50 |
14,20 |
14,50 |
1013 |
20.Feb / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,04 |
|
15,24 |
15,42 |
15,04 |
15,12 |
13642 |
20.Feb / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,45 |
|
6,45 |
6,55 |
6,15 |
6,40 |
917 |
20.Feb / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,35 |
|
70,05 |
71,40 |
70,00 |
70,70 |
11239 |
20.Feb / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,20 |
|
194,20 |
199,40 |
192,40 |
195,60 |
3378 |
20.Feb / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,30 |
|
14,50 |
14,60 |
14,10 |
14,45 |
6083 |
20.Feb / 22:26 |
| SFC ENERGY AG |
TRADE |
|
-0,20 |
|
13,32 |
13,32 |
13,00 |
13,08 |
7393 |
20.Feb / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,225 |
|
4,325 |
4,370 |
4,040 |
4,075 |
109326 |
20.Feb / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,85 |
|
241,05 |
245,65 |
239,55 |
244,75 |
45481 |
20.Feb / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,75 |
|
164,45 |
165,75 |
161,80 |
164,50 |
155227 |
20.Feb / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,81 |
|
41,59 |
42,52 |
41,50 |
42,39 |
79113 |
20.Feb / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,30 |
|
53,80 |
54,70 |
53,45 |
54,00 |
18600 |
20.Feb / 22:26 |
| SIMONA AG O.N. |
STG |
|
0 |
|
52,00 |
53,50 |
52,00 |
53,50 |
30 |
20.Feb / 14:48 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,075 |
|
1,670 |
1,730 |
1,625 |
1,675 |
6506 |
20.Feb / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
4372 |
20.Feb / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,40 |
|
66,40 |
66,65 |
65,45 |
65,95 |
12686 |
20.Feb / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,10 |
|
54,50 |
54,60 |
53,90 |
54,10 |
6996 |
20.Feb / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,84 |
|
33,10 |
33,18 |
32,20 |
32,40 |
19683 |
20.Feb / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
81,00 |
81,00 |
80,40 |
81,80 |
261 |
19.Feb / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
+0,12 |
|
2,86 |
2,96 |
2,84 |
2,90 |
5403 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,007 |
0,007 |
0,007 |
0,007 |
60000 |
16.Feb / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,26 |
|
19,60 |
20,00 |
19,40 |
19,86 |
10835 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,60 |
|
125,20 |
127,40 |
124,20 |
126,20 |
232 |
20.Feb / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,30 |
|
19,84 |
20,55 |
19,84 |
20,40 |
2273 |
20.Feb / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,60 |
|
34,10 |
34,85 |
34,00 |
34,85 |
16055 |
20.Feb / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
-0,12 |
|
3,04 |
3,04 |
3,02 |
3,12 |
476 |
20.Feb / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,10 |
|
9,615 |
9,765 |
9,515 |
9,670 |
19766 |
20.Feb / 22:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,20 |
|
49,18 |
50,45 |
48,82 |
49,82 |
14011 |
20.Feb / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
12,55 |
12,55 |
12,55 |
12,20 |
1 |
19.Feb / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,12 |
|
75,28 |
76,02 |
74,84 |
75,78 |
14180 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,03 |
|
1,455 |
1,540 |
1,435 |
1,505 |
1510 |
20.Feb / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,12 |
|
16,44 |
16,50 |
16,15 |
16,20 |
10633 |
20.Feb / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
-0,02 |
|
3,745 |
3,745 |
3,585 |
3,680 |
38477 |
20.Feb / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+1,70 |
|
106,50 |
108,50 |
106,50 |
108,30 |
1810 |
20.Feb / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,015 |
|
0,110 |
0,125 |
0,110 |
0,125 |
0 |
20.Feb / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,036 |
|
4,794 |
4,898 |
4,688 |
4,828 |
222057 |
20.Feb / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,20 |
|
26,90 |
27,80 |
26,40 |
26,80 |
15606 |
20.Feb / 22:26 |
| 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 |
|
0,009 |
0,009 |
0,009 |
0,014 |
35 |
19.Feb / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,575 |
|
11,060 |
11,505 |
11,000 |
11,355 |
705077 |
20.Feb / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
0 |
|
9,450 |
9,460 |
9,175 |
9,340 |
16557 |
20.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,62 |
|
36,48 |
37,38 |
36,24 |
37,18 |
11204 |
20.Feb / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,01 |
|
0,179 |
0,179 |
0,179 |
0,169 |
12 |
20.Feb / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,90 |
|
35,25 |
35,95 |
34,85 |
35,70 |
7400 |
20.Feb / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
-0,04 |
|
1,21 |
1,21 |
1,20 |
1,21 |
570 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,02 |
|
27,08 |
27,40 |
26,88 |
27,20 |
19120 |
20.Feb / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
+4,00 |
|
78,50 |
81,00 |
78,50 |
81,50 |
636 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,50 |
|
24,90 |
24,90 |
24,08 |
24,20 |
11898 |
20.Feb / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,20 |
|
18,85 |
19,15 |
18,70 |
18,95 |
6713 |
20.Feb / 22:26 |
| VISCOM SE O.N. |
TRADE |
|
-0,05 |
|
5,45 |
5,65 |
5,45 |
5,50 |
8950 |
20.Feb / 22:26 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
5,30 |
5,35 |
5,20 |
5,25 |
1728 |
20.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,30 |
|
102,90 |
104,30 |
102,00 |
102,90 |
7933 |
20.Feb / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,20 |
|
102,90 |
103,80 |
101,80 |
102,85 |
58277 |
20.Feb / 22:26 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,08 |
|
4,50 |
4,65 |
4,42 |
4,57 |
2495 |
20.Feb / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,12 |
|
27,29 |
27,57 |
27,29 |
27,39 |
298232 |
20.Feb / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,60 |
|
83,90 |
84,00 |
82,70 |
82,90 |
2927 |
20.Feb / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,80 |
|
78,50 |
80,20 |
78,25 |
79,45 |
4881 |
20.Feb / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,10 |
|
21,35 |
21,55 |
21,15 |
21,35 |
3178 |
20.Feb / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,45 |
8,45 |
8,40 |
8,40 |
0 |
20.Feb / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
50,20 |
50,60 |
49,70 |
50,60 |
722 |
20.Feb / 22:26 |
| |
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 |
|
16,95 |
17,20 |
16,90 |
17,00 |
1481 |
20.Feb / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
20.Feb / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,003 |
|
0,353 |
0,366 |
0,353 |
0,363 |
6874 |
20.Feb / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,24 |
|
16,34 |
16,36 |
16,10 |
16,32 |
19577 |
20.Feb / 22:26 |
| YOC AG O.N. |
TRADE |
|
-0,12 |
|
7,06 |
7,06 |
6,84 |
6,90 |
3303 |
20.Feb / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,855 |
0,900 |
0,840 |
0,840 |
0 |
20.Feb / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,20 |
|
21,04 |
21,19 |
20,66 |
20,86 |
225772 |
20.Feb / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
49,20 |
49,60 |
49,10 |
49,30 |
172 |
20.Feb / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
