| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,02 |
|
19,94 |
20,10 |
19,52 |
19,82 |
1368 |
31.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,478 |
0,478 |
0,478 |
0,458 |
1264 |
30.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
8,12 |
8,12 |
8,12 |
8,30 |
1 |
30.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,034 |
|
1,015 |
1,015 |
0,996 |
1,005 |
23496 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,01 |
|
1,720 |
1,720 |
1,705 |
1,710 |
7766 |
31.Jul / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,30 |
|
7,35 |
7,40 |
7,25 |
7,30 |
1402 |
31.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,06 |
|
1,60 |
1,62 |
1,60 |
1,60 |
4000 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,50 |
|
58,00 |
58,80 |
57,40 |
58,20 |
1885 |
31.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,95 |
|
160,00 |
163,25 |
157,55 |
159,80 |
159579 |
31.Jul / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,10 |
23,10 |
23,10 |
23,20 |
1378 |
31.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
01.Aug / 07:04 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,08 |
|
35,91 |
38,69 |
35,42 |
36,43 |
234572 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,10 |
|
3,20 |
3,28 |
3,16 |
3,24 |
3105 |
31.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
67,40 |
67,80 |
67,40 |
67,60 |
5134 |
31.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,10 |
12,20 |
12,10 |
12,10 |
240 |
30.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,45 |
|
16,55 |
17,05 |
16,40 |
16,85 |
4739 |
31.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,90 |
|
432,40 |
435,10 |
430,70 |
431,70 |
38107 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-1,60 |
|
158,90 |
161,40 |
154,90 |
156,20 |
3110 |
31.Jul / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,15 |
|
22,00 |
22,60 |
21,90 |
22,30 |
2709 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,00 |
|
85,10 |
85,90 |
83,10 |
84,30 |
3173 |
31.Jul / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,40 |
|
13,75 |
14,15 |
13,75 |
14,00 |
24361 |
31.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+0,30 |
|
181,70 |
187,20 |
178,70 |
181,90 |
4206 |
31.Jul / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,36 |
|
22,54 |
23,54 |
22,34 |
22,70 |
61029 |
31.Jul / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,07 |
|
1,92 |
2,00 |
1,91 |
1,94 |
9939 |
31.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,79 |
|
51,05 |
51,50 |
50,15 |
50,54 |
144189 |
31.Jul / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,25 |
|
24,65 |
25,90 |
24,65 |
24,95 |
4203 |
31.Jul / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,06 |
|
6,66 |
6,66 |
6,22 |
6,40 |
3225 |
31.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,02 |
|
60,44 |
60,78 |
59,12 |
59,36 |
63499 |
31.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,08 |
|
48,45 |
48,70 |
47,74 |
48,38 |
122233 |
31.Jul / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,10 |
|
10,15 |
10,15 |
9,82 |
10,05 |
678 |
31.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,04 |
|
2,645 |
2,715 |
2,645 |
2,715 |
9054 |
31.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,36 |
|
36,28 |
36,46 |
35,74 |
35,94 |
27674 |
31.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,16 |
|
81,02 |
81,28 |
79,82 |
80,86 |
6418 |
31.Jul / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,06 |
|
3,22 |
3,24 |
3,21 |
3,25 |
4660 |
31.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,06 |
|
8,58 |
8,82 |
8,58 |
8,82 |
3304 |
31.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,08 |
|
3,09 |
3,23 |
3,09 |
3,23 |
7784 |
31.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,40 |
|
47,70 |
48,30 |
47,70 |
48,10 |
3510 |
31.Jul / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,04 |
|
2,63 |
2,63 |
2,63 |
2,62 |
130 |
31.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,75 |
|
82,40 |
83,15 |
81,70 |
82,55 |
6902 |
31.Jul / 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 |
|
+0,005 |
|
3,045 |
3,065 |
3,015 |
3,040 |
72708 |
31.Jul / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,02 |
|
2,86 |
2,89 |
2,76 |
2,86 |
9733 |
31.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,016 |
|
0,950 |
1,045 |
0,872 |
0,952 |
180296 |
31.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,96 |
|
62,20 |
62,20 |
61,00 |
61,24 |
5614 |
31.Jul / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
20,40 |
20,60 |
20,30 |
20,40 |
242 |
31.Jul / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
31.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,50 |
|
24,60 |
24,75 |
23,70 |
23,95 |
3850 |
31.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,20 |
21,20 |
21,00 |
21,00 |
238 |
31.Jul / 13:31 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,22 |
|
30,84 |
31,46 |
30,52 |
30,70 |
48483 |
31.Jul / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0,0520 |
0,0520 |
0,0520 |
0,0595 |
4017 |
10.Jun / 00:00 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,105 |
|
4,010 |
4,045 |
3,990 |
4,010 |
2738 |
31.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,74667 |
|
7,64 |
7,64 |
6,70 |
6,80 |
15382 |
31.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,40 |
|
96,40 |
96,90 |
95,30 |
96,20 |
387 |
31.Jul / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,01 |
|
0,0125 |
0,0125 |
0,0125 |
0,0225 |
1075 |
31.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,50 |
|
37,36 |
37,98 |
37,20 |
37,62 |
151452 |
31.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,32 |
|
72,30 |
72,96 |
71,40 |
72,14 |
6591 |
31.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
+0,10 |
|
60,20 |
61,00 |
59,90 |
60,20 |
16076 |
31.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-2,15 |
|
61,45 |
61,65 |
57,65 |
58,95 |
30464 |
31.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,10 |
|
48,80 |
49,15 |
48,67 |
48,99 |
100528 |
31.Jul / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
28,00 |
28,00 |
28,00 |
27,60 |
240 |
31.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
0 |
|
37,69 |
37,75 |
37,35 |
37,53 |
36448 |
31.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,22 |
2,28 |
2,20 |
2,22 |
6374 |
31.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,350 |
0,350 |
0,348 |
0,378 |
155 |
29.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-1,10 |
|
41,85 |
41,85 |
40,05 |
40,50 |
3196 |
31.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,185 |
|
32,08 |
32,56 |
31,60 |
31,83 |
437556 |
31.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,10 |
|
264,70 |
266,30 |
261,50 |
262,30 |
5392 |
31.Jul / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,18 |
|
18,48 |
18,58 |
18,36 |
18,42 |
4339 |
31.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,10 |
|
57,82 |
58,16 |
57,44 |
57,86 |
57480 |
31.Jul / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,02 |
|
18,64 |
18,64 |
18,40 |
18,50 |
3437 |
31.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,20 |
|
9,700 |
9,900 |
9,615 |
9,815 |
196532 |
31.Jul / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,055 |
|
1,565 |
1,655 |
1,535 |
1,590 |
7008 |
31.Jul / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
7,90 |
8,00 |
7,90 |
7,95 |
1200 |
31.Jul / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,30 |
47,30 |
47,00 |
47,30 |
885 |
31.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,16 |
|
7,94 |
8,00 |
7,82 |
7,92 |
1669 |
31.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,54 |
|
44,26 |
44,44 |
41,94 |
42,56 |
56001 |
31.Jul / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,40 |
|
80,20 |
83,40 |
80,20 |
82,80 |
1381 |
31.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+4,40 |
|
105,00 |
109,40 |
104,80 |
109,40 |
5201 |
31.Jul / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,15 |
|
21,40 |
21,45 |
21,10 |
21,30 |
5593 |
31.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
0 |
|
1,360 |
1,360 |
1,280 |
1,295 |
3890 |
31.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,056 |
|
3,392 |
3,466 |
3,370 |
3,426 |
76442 |
31.Jul / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
11,70 |
11,70 |
11,10 |
11,30 |
37 |
31.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,17 |
|
27,09 |
27,13 |
26,41 |
26,82 |
683311 |
31.Jul / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,02 |
|
18,18 |
18,18 |
17,72 |
17,88 |
14693 |
31.Jul / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,30 |
|
71,85 |
74,50 |
71,85 |
72,90 |
38175 |
31.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,125 |
|
19,040 |
19,080 |
18,670 |
18,765 |
139892 |
31.Jul / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,29 |
|
13,97 |
13,97 |
13,45 |
13,74 |
13296 |
31.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
6,95 |
6,95 |
6,95 |
7,05 |
59 |
29.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14,10 |
14,10 |
14,00 |
14,00 |
0 |
31.Jul / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+3,00 |
|
144,00 |
150,80 |
144,00 |
146,40 |
3742 |
31.Jul / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,08 |
|
4,875 |
4,890 |
4,725 |
4,795 |
8340 |
31.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,06 |
|
1,68 |
1,68 |
1,66 |
1,70 |
1763 |
31.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,004 |
|
0,962 |
1,025 |
0,962 |
0,972 |
10788 |
31.Jul / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,20 |
|
68,80 |
68,80 |
68,20 |
68,20 |
319 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,25 |
|
34,70 |
35,00 |
33,75 |
34,45 |
6790 |
31.Jul / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,08 |
|
17,70 |
17,74 |
17,42 |
17,52 |
63595 |
31.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,038 |
|
3,472 |
3,516 |
3,382 |
3,440 |
435114 |
31.Jul / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,76 |
2,76 |
2,74 |
2,76 |
0 |
31.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,90 |
11,20 |
10,90 |
11,10 |
4 |
31.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,90 |
|
41,75 |
41,80 |
40,65 |
40,70 |
5063 |
31.Jul / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
51 |
51 |
51 |
52 |
2 |
29.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,78 |
|
37,18 |
37,34 |
35,84 |
36,36 |
20131 |
31.Jul / 22:25 |
| FORIS AG |
TRADE |
|
+0,10 |
|
3,08 |
3,28 |
3,08 |
3,12 |
600 |
31.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
10,90 |
11,05 |
10,85 |
11,00 |
400 |
31.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,80 |
|
67,30 |
67,70 |
65,35 |
65,80 |
4329 |
31.Jul / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,25 |
|
68,10 |
68,60 |
67,50 |
67,85 |
2519 |
31.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,54 |
|
24,90 |
24,98 |
24,14 |
24,40 |
104698 |
31.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,02 |
|
44,69 |
45,00 |
44,19 |
44,57 |
19642 |
31.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,29 |
|
44,99 |
45,42 |
44,44 |
44,60 |
39537 |
31.Jul / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
4,80 |
5,05 |
4,80 |
4,92 |
24 |
31.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,65 |
|
35,45 |
35,95 |
34,15 |
34,60 |
14182 |
31.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-1,44 |
|
41,54 |
42,14 |
40,20 |
40,28 |
6126 |
31.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,018 |
|
0,308 |
0,401 |
0,308 |
0,359 |
12516 |
31.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
-1,55 |
|
63,45 |
63,45 |
61,05 |
61,80 |
5677 |
31.Jul / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
545 |
540 |
545 |
0 |
31.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,50 |
|
27,90 |
28,46 |
27,54 |
27,60 |
21552 |
31.Jul / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,20 |
|
13,20 |
13,45 |
13,15 |
13,40 |
2001 |
31.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,15 |
|
23,10 |
23,20 |
22,70 |
22,85 |
5575 |
31.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0016 |
|
0,0100 |
0,0234 |
0,0100 |
0,0186 |
2167 |
31.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,30 |
|
10,50 |
10,50 |
10,30 |
10,50 |
639 |
31.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,18 |
|
12,12 |
12,12 |
11,70 |
11,88 |
31196 |
31.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,14 |
|
6,08 |
6,20 |
6,02 |
6,04 |
9302 |
31.Jul / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
4,46 |
4,46 |
4,38 |
4,41 |
46885 |
31.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,60 |
21,70 |
21,60 |
21,70 |
1195 |
31.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,20 |
|
252,20 |
254,40 |
250,20 |
251,00 |
11036 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,60 |
|
127,50 |
127,50 |
125,50 |
127,10 |
524 |
31.Jul / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,60 |
|
17,95 |
18,10 |
17,75 |
17,95 |
1619 |
31.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+25,00 |
|
141 |
141 |
139 |
141 |
0 |
31.Jul / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-5,00 |
|
166,95 |
168,95 |
157,50 |
161,15 |
68495 |
31.Jul / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
0 |
|
2,52 |
2,57 |
2,42 |
2,48 |
5925 |
31.Jul / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,011 |
|
1,374 |
1,389 |
1,351 |
1,361 |
283358 |
31.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
70,50 |
70,60 |
69,50 |
70,60 |
746 |
31.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,192 |
|
3,587 |
3,625 |
3,411 |
3,448 |
121916 |
31.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,50 |
|
71,95 |
71,95 |
70,95 |
71,30 |
696 |
31.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,20 |
|
76,18 |
76,22 |
75,40 |
75,74 |
5603 |
31.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-3,88 |
|
83,94 |
85,98 |
77,66 |
79,96 |
143785 |
31.Jul / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,025 |
|
0,765 |
0,765 |
0,765 |
0,790 |
569 |
31.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-1,80 |
|
449,20 |
460,80 |
439,60 |
443,00 |
5810 |
31.Jul / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,10 |
|
84,90 |
85,00 |
83,10 |
83,80 |
1452 |
31.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,11 |
|
38,05 |
38,35 |
37,91 |
38,12 |
4861 |
31.Jul / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,85 |
|
83,45 |
85,00 |
81,85 |
82,45 |
916 |
31.Jul / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+1,65 |
|
29,95 |
31,95 |
29,95 |
31,60 |
23428 |
31.Jul / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
200 |
21.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,18 |
|
60,96 |
64,00 |
60,96 |
61,90 |
444176 |
31.Jul / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,65 |
|
47,95 |
47,95 |
46,85 |
47,15 |
1311 |
31.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,18 |
|
7,82 |
7,88 |
7,62 |
7,76 |
7690 |
31.Jul / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,02 |
|
1,655 |
1,825 |
1,655 |
1,735 |
7372 |
31.Jul / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,025 |
|
0,321 |
0,321 |
0,321 |
0,346 |
1149 |
31.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,105 |
|
1,655 |
1,655 |
1,550 |
1,620 |
75 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,76 |
|
32,60 |
32,60 |
30,92 |
31,42 |
25386 |
31.Jul / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,40 |
|
23,50 |
23,60 |
22,90 |
23,00 |
2439 |
31.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,60 |
|
37,02 |
38,44 |
37,02 |
37,24 |
21665 |
31.Jul / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,10 |
|
58,00 |
58,80 |
57,20 |
58,00 |
954 |
31.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,56 |
|
25,02 |
25,18 |
24,20 |
24,34 |
16147 |
31.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,18 |
|
14,64 |
14,85 |
14,40 |
14,64 |
40248 |
31.Jul / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,07 |
|
1,755 |
1,925 |
1,755 |
1,840 |
3362 |
31.Jul / 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 |
31.Jul / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,84 |
1,84 |
1,84 |
1,87 |
1000 |
30.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,16 |
|
40,58 |
40,98 |
37,91 |
39,02 |
42643 |
31.Jul / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,04 |
|
2,92 |
2,98 |
2,92 |
2,96 |
621 |
31.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,06 |
|
12,28 |
12,36 |
12,26 |
12,30 |
4981 |
31.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,60 |
|
11,74 |
12,58 |
11,74 |
12,30 |
699 |
31.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,20 |
|
103,40 |
104,50 |
102,50 |
103,20 |
602 |
31.Jul / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
0 |
|
8,98 |
9,14 |
8,76 |
9,11 |
15376 |
31.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,01 |
|
0,211 |
0,230 |
0,200 |
0,227 |
57941 |
31.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-3,40 |
|
116,00 |
117,00 |
111,60 |
112,20 |
6764 |
31.Jul / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+30,00 |
|
918 |
960 |
918 |
944 |
35 |
31.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+6,00 |
|
850 |
859 |
828 |
837 |
251 |
31.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,20 |
|
72,30 |
72,60 |
72,10 |
72,00 |
252 |
31.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
-0,37 |
|
16,73 |
16,84 |
16,30 |
16,59 |
36611 |
31.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,85 |
|
52,70 |
52,70 |
51,60 |
51,95 |
6981 |
31.Jul / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
13,65 |
13,65 |
13,15 |
13,25 |
1981 |
31.Jul / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,14 |
0,14 |
0,14 |
0,14 |
0 |
31.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,10 |
|
14,55 |
15,25 |
14,30 |
14,35 |
45985 |
31.Jul / 22:25 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,75 |
3,75 |
3,75 |
3,81 |
700 |
31.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
23,20 |
23,20 |
23,00 |
23,20 |
201 |
31.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,054 |
|
9,080 |
9,150 |
8,984 |
9,024 |
271088 |
31.Jul / 22:25 |
| MAINOVA AG O.N. |
STG |
|
-8,00 |
|
364 |
364 |
362 |
362 |
0 |
31.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,00 |
|
176,50 |
177,00 |
174,50 |
175,00 |
646 |
31.Jul / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,25 |
|
14,10 |
14,25 |
13,80 |
13,95 |
799 |
31.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,045 |
|
0,925 |
0,965 |
0,900 |
0,935 |
8445 |
31.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,11 |
|
3,67 |
3,74 |
3,67 |
3,68 |
374 |
31.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
-1,80 |
|
194,60 |
195,60 |
192,00 |
193,00 |
222 |
31.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,08 |
|
4,02 |
4,02 |
4,02 |
4,14 |
1926 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,08 |
|
11,24 |
11,24 |
10,90 |
11,00 |
20915 |
31.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,385 |
|
47,495 |
47,545 |
46,450 |
46,775 |
130635 |
31.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,85 |
|
143,60 |
145,45 |
142,45 |
143,40 |
7331 |
31.Jul / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,02 |
|
5,10 |
5,10 |
4,98 |
4,98 |
0 |
31.Jul / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
22,60 |
22,60 |
22,60 |
23,40 |
60 |
29.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,005 |
|
1,195 |
1,200 |
1,165 |
1,205 |
4655 |
31.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,10 |
|
7,92 |
7,93 |
7,67 |
7,74 |
22668 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,80 |
|
359,50 |
364,70 |
355,20 |
362,60 |
4881 |
31.Jul / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,06 |
|
4,72 |
4,72 |
4,52 |
4,66 |
14 |
31.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,80 |
|
523,40 |
524,20 |
517,20 |
520,80 |
13273 |
31.Jul / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,35 |
|
27,30 |
27,30 |
26,60 |
26,80 |
23985 |
31.Jul / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,20 |
|
30,30 |
30,40 |
30,20 |
30,20 |
334 |
31.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,45 |
|
76,05 |
76,85 |
75,80 |
76,25 |
926 |
31.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,65 |
|
58,40 |
59,75 |
57,55 |
58,45 |
31854 |
31.Jul / 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 |
|
-0,03 |
|
3,51 |
3,70 |
3,51 |
3,57 |
106 |
31.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,124 |
|
1,452 |
1,452 |
1,268 |
1,342 |
1441 |
31.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,56 |
|
39,34 |
40,92 |
38,42 |
38,84 |
53816 |
31.Jul / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,30 |
|
16,50 |
16,50 |
16,20 |
16,40 |
0 |
31.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,10 |
|
18,26 |
18,42 |
18,18 |
18,26 |
2709 |
31.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-4,00 |
|
236,00 |
240,00 |
225,50 |
228,00 |
2556 |
31.Jul / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,06 |
|
4,86 |
4,86 |
4,72 |
4,76 |
1495 |
31.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,60 |
18,70 |
18,30 |
18,60 |
0 |
31.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0,0605 |
0,0605 |
0,0605 |
0,0665 |
300 |
30.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,078 |
|
0,190 |
0,190 |
0,112 |
0,112 |
1000 |
31.Jul / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,005 |
|
1,665 |
1,665 |
1,620 |
1,625 |
2426 |
31.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,05 |
|
7,32 |
7,35 |
7,23 |
7,25 |
13265 |
31.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,39 |
0,39 |
0,35 |
0,35 |
0 |
31.Jul / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,20 |
|
163,20 |
163,20 |
162,40 |
164,20 |
2 |
31.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,23 |
|
1,90 |
2,00 |
1,66 |
1,94 |
31571 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,44 |
0,46 |
0,44 |
0,44 |
0 |
31.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
31.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,34 |
|
10,76 |
10,86 |
10,46 |
10,58 |
1831 |
31.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,52 |
|
29,30 |
29,43 |
28,60 |
28,86 |
48959 |
31.Jul / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,06 |
|
8,18 |
8,23 |
8,13 |
8,20 |
4140 |
31.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,04 |
|
3,576 |
3,626 |
3,540 |
3,622 |
22279 |
31.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,80 |
|
44,90 |
45,80 |
44,80 |
45,80 |
3551 |
31.Jul / 22:25 |
| PUMA SE |
TRADE |
|
-0,74 |
|
28,37 |
28,84 |
26,30 |
27,55 |
196876 |
31.Jul / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,14 |
|
33,06 |
34,50 |
32,80 |
33,10 |
12775 |
31.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
23,20 |
23,20 |
22,80 |
22,60 |
208 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
13,40 |
13,60 |
13,40 |
13,50 |
2007 |
31.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
+0,50 |
|
685,50 |
685,50 |
671,00 |
676,00 |
267 |
31.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,06 |
1,06 |
1,06 |
1,04 |
1000 |
31.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-1,00 |
|
1148,80 |
1174,60 |
1126,40 |
1143,00 |
37808 |
31.Jul / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
12,60 |
12,60 |
12,60 |
12,90 |
350 |
30.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,06 |
|
2,72 |
2,74 |
2,66 |
2,72 |
4092 |
31.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,64 |
|
56,80 |
57,90 |
56,42 |
57,24 |
64019 |
31.Jul / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,30 |
|
21,80 |
22,10 |
21,30 |
21,50 |
18318 |
31.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,55 |
|
50,95 |
52,20 |
50,95 |
51,70 |
8073 |
31.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+2,58 |
|
157,02 |
159,70 |
152,92 |
159,28 |
145822 |
31.Jul / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+0,80 |
|
179,00 |
180,00 |
176,00 |
177,40 |
762 |
31.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,80 |
|
225,10 |
225,60 |
217,40 |
219,50 |
2493 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,25 |
|
14,00 |
14,25 |
13,80 |
14,00 |
4130 |
31.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,15 |
|
21,95 |
22,15 |
21,80 |
21,95 |
8131 |
31.Jul / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,04 |
|
5,10 |
5,36 |
5,10 |
5,28 |
515 |
31.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-2,60 |
|
77,20 |
77,65 |
74,10 |
74,90 |
15725 |
31.Jul / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+4,20 |
|
175,40 |
180,40 |
175,40 |
178,20 |
370 |
31.Jul / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,30 |
|
15,00 |
15,00 |
14,70 |
14,80 |
1262 |
31.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,61 |
|
19,70 |
20,50 |
19,60 |
20,05 |
30091 |
31.Jul / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,025 |
|
3,765 |
3,875 |
3,750 |
3,760 |
11422 |
31.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,50 |
|
282,35 |
286,85 |
280,00 |
282,90 |
55127 |
31.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,40 |
|
147,98 |
152,76 |
146,66 |
148,84 |
234701 |
31.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,11 |
|
37,14 |
38,10 |
35,21 |
37,25 |
165399 |
31.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,90 |
|
78,95 |
81,00 |
75,30 |
76,90 |
23064 |
31.Jul / 22:25 |
| SIMONA AG O.N. |
STG |
|
-0,50 |
|
72,50 |
73,00 |
72,50 |
73,00 |
129 |
31.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,28 |
|
7,32 |
7,38 |
6,98 |
7,04 |
8531 |
31.Jul / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,01 |
|
0,19 |
0,19 |
0,19 |
0,19 |
0 |
31.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,10 |
|
71,55 |
71,95 |
71,35 |
71,60 |
6530 |
31.Jul / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,40 |
|
61,30 |
61,30 |
59,70 |
60,40 |
3839 |
31.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,60 |
|
55,45 |
57,25 |
52,60 |
53,80 |
14651 |
31.Jul / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,40 |
|
82,00 |
82,00 |
82,00 |
81,60 |
3 |
31.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,07 |
|
2,39 |
2,39 |
2,39 |
2,36 |
80 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0030 |
0,0030 |
0,0030 |
0,0045 |
94568 |
29.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,20 |
|
14,18 |
14,48 |
13,70 |
14,38 |
31155 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,30 |
|
95,50 |
96,90 |
95,10 |
96,80 |
196 |
31.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,50 |
|
20,20 |
20,20 |
19,46 |
19,54 |
515 |
31.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,02 |
|
39,62 |
39,90 |
39,22 |
39,78 |
9178 |
31.Jul / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,01 |
|
2,77 |
2,80 |
2,77 |
2,90 |
11 |
31.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,24 |
|
11,44 |
11,48 |
11,24 |
11,28 |
21595 |
31.Jul / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,50 |
|
75,10 |
79,10 |
74,05 |
74,85 |
32871 |
31.Jul / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,65 |
|
8,85 |
8,85 |
8,25 |
8,45 |
8149 |
31.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-2,74 |
|
91,32 |
92,02 |
88,78 |
89,28 |
7406 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,005 |
|
1,230 |
1,255 |
1,230 |
1,220 |
7970 |
31.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,07 |
|
13,81 |
13,85 |
13,67 |
13,80 |
27251 |
31.Jul / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,055 |
|
2,255 |
2,315 |
2,255 |
2,280 |
31208 |
31.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,10 |
|
115,70 |
116,00 |
114,70 |
115,60 |
4629 |
31.Jul / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,015 |
|
0,055 |
0,055 |
0,055 |
0,055 |
0 |
31.Jul / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,015 |
|
6,045 |
6,130 |
5,955 |
6,070 |
165873 |
31.Jul / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+1,05 |
|
30,05 |
32,00 |
30,05 |
31,20 |
13112 |
31.Jul / 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 |
|
0,0085 |
0,0085 |
0,0085 |
0,0070 |
2777 |
30.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,095 |
|
12,135 |
12,360 |
11,910 |
12,055 |
215202 |
31.Jul / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,21 |
|
7,850 |
7,920 |
7,500 |
7,565 |
14961 |
31.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,04 |
|
40,88 |
41,36 |
40,50 |
40,72 |
14012 |
31.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,021 |
|
0,113 |
0,113 |
0,113 |
0,115 |
115 |
31.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,50 |
|
41,35 |
41,95 |
41,05 |
41,75 |
2656 |
31.Jul / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,07 |
|
0,976 |
1,090 |
0,976 |
1,045 |
54 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,38 |
|
24,00 |
24,02 |
23,36 |
23,70 |
20158 |
31.Jul / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,60 |
|
61,60 |
61,60 |
61,40 |
60,60 |
57 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,64 |
|
29,02 |
29,96 |
28,56 |
28,72 |
11195 |
31.Jul / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,20 |
|
15,65 |
15,80 |
15,30 |
15,55 |
25748 |
31.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,02 |
|
5,00 |
5,08 |
4,98 |
5,04 |
1030 |
31.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,09 |
|
2,94 |
2,94 |
2,91 |
2,97 |
232 |
31.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,95 |
|
76,60 |
77,35 |
75,40 |
76,05 |
5276 |
31.Jul / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,04 |
|
76,34 |
76,48 |
74,22 |
75,00 |
67253 |
31.Jul / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,12 |
|
3,805 |
3,935 |
3,805 |
3,870 |
242 |
31.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,01 |
|
21,10 |
21,19 |
20,90 |
21,09 |
157643 |
31.Jul / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,60 |
|
58,95 |
59,45 |
58,30 |
58,40 |
2625 |
31.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,05 |
|
85,95 |
91,05 |
85,80 |
88,70 |
4485 |
31.Jul / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,85 |
|
22,65 |
22,70 |
21,60 |
21,75 |
11141 |
31.Jul / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,05 |
9,05 |
9,00 |
9,00 |
0 |
31.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
39,10 |
39,30 |
38,70 |
38,90 |
761 |
31.Jul / 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 |
|
-0,40 |
|
13,85 |
14,10 |
12,95 |
13,15 |
2858 |
31.Jul / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-2,80 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
31.Jul / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,065 |
|
0,245 |
0,245 |
0,245 |
0,180 |
1376 |
31.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,04 |
|
14,76 |
14,80 |
14,56 |
14,68 |
5654 |
31.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,06 |
|
5,28 |
5,34 |
5,26 |
5,34 |
3041 |
31.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,354 |
0,360 |
0,312 |
0,312 |
0 |
31.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,61 |
|
28,93 |
29,24 |
28,07 |
28,38 |
104417 |
31.Jul / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
43,90 |
44,50 |
43,10 |
43,60 |
1354 |
31.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
