| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,35 |
|
22,20 |
23,05 |
22,20 |
23,10 |
2778 |
18.Mai / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,022 |
|
0,540 |
0,540 |
0,488 |
0,525 |
5317 |
18.Mai / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,06 |
|
8,40 |
8,54 |
8,40 |
8,42 |
234 |
18.Mai / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,02 |
|
1,155 |
1,155 |
1,110 |
1,135 |
7402 |
18.Mai / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,045 |
|
1,885 |
1,930 |
1,855 |
1,910 |
91297 |
18.Mai / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,30 |
|
7,35 |
7,35 |
7,20 |
7,50 |
325 |
18.Mai / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,01 |
|
2,02 |
2,06 |
1,99 |
2,02 |
2000 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,30 |
|
56,20 |
58,40 |
56,20 |
56,90 |
3139 |
18.Mai / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,75 |
|
145,05 |
149,50 |
143,05 |
148,00 |
31570 |
18.Mai / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,00 |
23,10 |
22,90 |
23,00 |
301 |
18.Mai / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,0025 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
1170 |
18.Mai / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,26 |
|
51,50 |
54,00 |
50,06 |
50,52 |
164427 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,02 |
|
2,82 |
2,82 |
2,82 |
2,84 |
11 |
18.Mai / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+1,00 |
|
31,90 |
33,20 |
31,90 |
33,30 |
786 |
18.Mai / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
10,80 |
10,80 |
10,80 |
10,70 |
150 |
18.Mai / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,40 |
|
15,50 |
15,75 |
14,85 |
15,70 |
8908 |
18.Mai / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+5,20 |
|
372,60 |
383,40 |
371,10 |
381,10 |
56058 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
164,30 |
166,00 |
163,00 |
165,50 |
4290 |
18.Mai / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+1,65 |
|
22,55 |
24,65 |
22,55 |
24,25 |
2874 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,00 |
|
71,10 |
72,90 |
70,30 |
72,40 |
4711 |
18.Mai / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,30 |
|
12,55 |
13,00 |
12,55 |
12,85 |
4067 |
18.Mai / 22:25 |
| AURUBIS AG |
TRADE |
|
-6,60 |
|
203,60 |
205,00 |
196,30 |
198,00 |
6595 |
18.Mai / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,43 |
|
19,33 |
20,38 |
18,73 |
19,93 |
73289 |
18.Mai / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,06 |
|
2,18 |
2,18 |
2,09 |
2,12 |
2654 |
18.Mai / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,52 |
|
52,12 |
53,13 |
52,03 |
53,15 |
115491 |
18.Mai / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,35 |
|
23,55 |
24,60 |
23,55 |
24,25 |
4040 |
18.Mai / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,28 |
|
6,54 |
6,74 |
6,54 |
6,66 |
1304 |
18.Mai / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,25 |
|
74,25 |
74,75 |
72,65 |
74,55 |
11518 |
18.Mai / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,10 |
|
74,22 |
74,76 |
72,42 |
74,56 |
136792 |
18.Mai / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,03 |
|
37,29 |
37,97 |
36,90 |
37,85 |
97374 |
18.Mai / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,15 |
|
13,05 |
13,70 |
12,55 |
12,90 |
857 |
18.Mai / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,025 |
|
2,635 |
2,695 |
2,605 |
2,645 |
46010 |
18.Mai / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,78 |
|
29,44 |
30,44 |
29,12 |
30,40 |
26001 |
18.Mai / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,46 |
|
70,12 |
70,80 |
69,24 |
70,38 |
27631 |
18.Mai / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,04 |
|
3,55 |
3,67 |
3,46 |
3,60 |
3124 |
18.Mai / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,20 |
|
10,70 |
10,70 |
10,05 |
10,20 |
6632 |
18.Mai / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,02 |
|
2,62 |
2,78 |
2,61 |
2,63 |
2394 |
18.Mai / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+1,00 |
|
52,80 |
53,40 |
52,20 |
53,40 |
6138 |
18.Mai / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,10 |
|
2,75 |
2,85 |
2,70 |
2,79 |
14492 |
18.Mai / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+1,45 |
|
85,45 |
87,45 |
84,20 |
86,95 |
26132 |
18.Mai / 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 |
|
3,045 |
3,075 |
3,005 |
3,045 |
64018 |
18.Mai / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,37 |
|
3,18 |
3,20 |
2,84 |
2,88 |
55910 |
18.Mai / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,07 |
|
1,215 |
1,215 |
1,070 |
1,110 |
119674 |
18.Mai / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,02 |
|
61,52 |
61,60 |
60,14 |
61,18 |
8345 |
18.Mai / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
17,85 |
18,30 |
17,85 |
18,05 |
174 |
18.Mai / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
19,50 |
20,20 |
0 |
18.Mai / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,75 |
|
25,20 |
26,45 |
25,20 |
26,05 |
5728 |
18.Mai / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,80 |
21,80 |
21,80 |
21,80 |
0 |
18.Mai / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,62 |
|
24,98 |
25,58 |
24,32 |
25,34 |
36556 |
18.Mai / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
+0,007 |
|
0,0525 |
0,0675 |
0,0525 |
0,0625 |
6925 |
18.Mai / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,04 |
|
4,155 |
4,215 |
4,155 |
4,180 |
1213 |
18.Mai / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,10 |
|
6,96 |
6,96 |
6,78 |
6,74 |
21099 |
18.Mai / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,60 |
|
102,00 |
105,20 |
102,00 |
104,80 |
861 |
18.Mai / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
+0,029 |
|
0,4605 |
0,4995 |
0,4605 |
0,4755 |
1128 |
18.Mai / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0035 |
|
0,0140 |
0,0140 |
0,0140 |
0,0175 |
1287 |
18.Mai / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,03 |
|
36,05 |
36,53 |
35,78 |
36,27 |
280491 |
18.Mai / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,38 |
|
66,92 |
68,68 |
66,92 |
68,38 |
8703 |
18.Mai / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,70 |
59,80 |
59,70 |
59,80 |
1809 |
18.Mai / 22:25 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,20 |
|
55,35 |
56,40 |
54,35 |
55,55 |
11785 |
18.Mai / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,34 |
|
39,59 |
40,30 |
39,05 |
39,97 |
88980 |
18.Mai / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,80 |
|
29,40 |
30,80 |
29,40 |
30,60 |
1923 |
18.Mai / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+2,34 |
|
28,71 |
31,49 |
28,03 |
31,21 |
346566 |
18.Mai / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,06 |
|
2,40 |
2,52 |
2,40 |
2,44 |
564 |
18.Mai / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,04 |
|
0,332 |
0,332 |
0,332 |
0,376 |
600 |
18.Mai / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-1,55 |
|
50,60 |
51,50 |
49,45 |
49,70 |
1533 |
18.Mai / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,35 |
|
26,53 |
27,13 |
26,28 |
26,93 |
305487 |
18.Mai / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+12,20 |
|
243,80 |
256,70 |
243,50 |
256,90 |
25158 |
18.Mai / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,08 |
|
19,82 |
19,88 |
19,52 |
19,72 |
4257 |
18.Mai / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,85 |
|
46,50 |
47,55 |
46,05 |
47,41 |
59386 |
18.Mai / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,18 |
|
19,42 |
19,72 |
19,18 |
19,68 |
17761 |
18.Mai / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,165 |
|
9,930 |
10,000 |
9,630 |
9,855 |
279131 |
18.Mai / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,07 |
|
1,605 |
1,645 |
1,545 |
1,610 |
16547 |
18.Mai / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,65 |
8,65 |
8,65 |
8,50 |
100 |
15.Mai / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,10 |
47,30 |
46,90 |
46,90 |
1144 |
18.Mai / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,06 |
|
9,58 |
9,60 |
9,50 |
9,56 |
1283 |
18.Mai / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,52 |
|
45,85 |
46,03 |
44,98 |
45,74 |
19768 |
18.Mai / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,80 |
|
65,40 |
69,00 |
64,60 |
68,60 |
986 |
18.Mai / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+4,90 |
|
80,70 |
86,10 |
80,70 |
86,00 |
1178 |
18.Mai / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,20 |
|
25,10 |
25,50 |
25,05 |
25,50 |
6294 |
18.Mai / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,015 |
|
1,590 |
1,590 |
1,590 |
1,615 |
1000 |
18.Mai / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,022 |
|
3,490 |
3,520 |
3,422 |
3,512 |
92315 |
18.Mai / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
11,90 |
12,10 |
11,90 |
12,10 |
48 |
18.Mai / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+1,13 |
|
27,77 |
28,83 |
27,31 |
28,75 |
678160 |
18.Mai / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,15 |
|
20,55 |
21,00 |
20,20 |
21,05 |
14869 |
18.Mai / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,30 |
|
59,65 |
59,95 |
58,80 |
59,55 |
30048 |
18.Mai / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,275 |
|
17,800 |
18,195 |
17,650 |
18,160 |
177615 |
18.Mai / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,22 |
|
14,44 |
14,64 |
14,07 |
14,51 |
28677 |
18.Mai / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
8,45 |
8,45 |
7,80 |
8,05 |
541 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,10 |
|
13,50 |
14,40 |
13,50 |
13,90 |
10 |
18.Mai / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+1,40 |
|
176,40 |
180,80 |
174,00 |
177,80 |
11367 |
18.Mai / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,05 |
|
5,89 |
5,99 |
5,84 |
5,94 |
10407 |
18.Mai / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,02 |
|
1,94 |
1,94 |
1,83 |
1,86 |
45 |
18.Mai / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,025 |
|
1,305 |
1,350 |
1,230 |
1,265 |
38103 |
18.Mai / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
69,20 |
69,60 |
68,40 |
69,20 |
141 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,85 |
|
47,45 |
49,25 |
46,40 |
48,60 |
23425 |
18.Mai / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,23 |
|
17,72 |
18,08 |
17,66 |
18,06 |
139975 |
18.Mai / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,056 |
|
4,602 |
4,748 |
4,556 |
4,714 |
199781 |
18.Mai / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,68 |
2,92 |
2,66 |
2,66 |
80 |
18.Mai / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
11,20 |
11,70 |
11,20 |
11,50 |
201 |
18.Mai / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,50 |
|
42,45 |
42,95 |
41,55 |
42,85 |
6399 |
18.Mai / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54,50 |
54,50 |
52,00 |
54,00 |
2 |
15.Mai / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,02 |
|
29,92 |
30,36 |
29,64 |
30,08 |
11681 |
18.Mai / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,22 |
3,22 |
3,06 |
3,16 |
3504 |
15.Mai / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,20 |
|
10,40 |
11,00 |
10,40 |
10,65 |
2800 |
18.Mai / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,05 |
|
68,70 |
69,00 |
64,10 |
66,10 |
19731 |
18.Mai / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,55 |
|
64,90 |
65,30 |
62,55 |
64,65 |
7526 |
18.Mai / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,42 |
|
26,20 |
26,80 |
25,74 |
26,60 |
145242 |
18.Mai / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,91 |
|
37,17 |
38,23 |
37,03 |
38,22 |
24221 |
18.Mai / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,56 |
|
38,56 |
39,35 |
38,37 |
39,30 |
25117 |
18.Mai / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,16 |
|
4,52 |
4,90 |
4,52 |
4,78 |
8 |
18.Mai / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,30 |
|
30,55 |
30,85 |
30,15 |
30,65 |
9407 |
18.Mai / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,02 |
|
36,38 |
36,92 |
36,10 |
36,68 |
7266 |
18.Mai / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,016 |
|
0,325 |
0,325 |
0,325 |
0,360 |
25 |
18.Mai / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,70 |
|
54,60 |
55,40 |
53,70 |
55,40 |
9446 |
18.Mai / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
550 |
540 |
550 |
0 |
18.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,42 |
|
24,60 |
25,50 |
24,18 |
25,40 |
30913 |
18.Mai / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,20 |
|
14,30 |
14,35 |
13,95 |
14,15 |
2195 |
18.Mai / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,50 |
|
20,65 |
21,20 |
20,20 |
21,05 |
9337 |
18.Mai / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,003 |
|
0,0272 |
0,0272 |
0,0212 |
0,0242 |
688 |
18.Mai / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,15 |
|
7,95 |
8,10 |
7,95 |
8,10 |
530 |
18.Mai / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,16 |
|
12,62 |
13,14 |
12,40 |
12,80 |
26400 |
18.Mai / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,10 |
|
4,69 |
4,69 |
4,42 |
4,54 |
1298 |
18.Mai / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,105 |
|
5,04 |
5,13 |
4,95 |
5,12 |
193398 |
18.Mai / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,60 |
21,70 |
21,50 |
21,60 |
734 |
18.Mai / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+6,20 |
|
238,00 |
245,00 |
236,80 |
243,40 |
19114 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,50 |
|
116,50 |
118,30 |
115,90 |
117,90 |
790 |
18.Mai / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,20 |
|
20,40 |
20,40 |
19,90 |
20,10 |
2686 |
18.Mai / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
185 |
188 |
185 |
188 |
0 |
18.Mai / 15:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,25 |
|
168,70 |
172,30 |
163,75 |
171,20 |
38602 |
18.Mai / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,06 |
|
2,73 |
2,79 |
2,70 |
2,75 |
596 |
18.Mai / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,009 |
|
1,399 |
1,414 |
1,362 |
1,392 |
273775 |
18.Mai / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,40 |
|
70,10 |
71,50 |
69,90 |
71,60 |
777 |
18.Mai / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,131 |
|
4,221 |
4,418 |
4,176 |
4,377 |
95732 |
18.Mai / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+1,10 |
|
60,35 |
61,80 |
60,05 |
61,35 |
2790 |
18.Mai / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,50 |
|
64,14 |
65,76 |
63,82 |
65,60 |
12083 |
18.Mai / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,16 |
|
73,80 |
76,04 |
73,52 |
74,52 |
37367 |
18.Mai / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,005 |
|
0,905 |
0,940 |
0,905 |
0,950 |
831 |
18.Mai / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-33,90 |
|
509,00 |
512,00 |
478,00 |
483,80 |
10605 |
18.Mai / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,70 |
|
77,80 |
78,80 |
77,30 |
78,50 |
4211 |
18.Mai / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,02 |
|
35,40 |
36,19 |
35,40 |
36,01 |
4700 |
18.Mai / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,75 |
|
82,40 |
83,00 |
77,60 |
80,80 |
7465 |
18.Mai / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,30 |
|
30,80 |
31,10 |
30,20 |
31,05 |
6871 |
18.Mai / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
7 |
7 |
7 |
7 |
160 |
15.Mai / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,12 |
|
64,70 |
68,11 |
63,51 |
66,17 |
458908 |
18.Mai / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,70 |
|
53,10 |
53,40 |
52,10 |
52,90 |
772 |
18.Mai / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
8,44 |
8,50 |
8,26 |
8,46 |
1441 |
18.Mai / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,01 |
|
1,075 |
1,115 |
1,065 |
1,070 |
14178 |
18.Mai / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,032 |
|
0,345 |
0,345 |
0,345 |
0,396 |
10 |
18.Mai / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,02 |
|
1,935 |
2,040 |
1,935 |
1,960 |
246 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,02 |
|
28,02 |
29,24 |
27,72 |
29,16 |
27376 |
18.Mai / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
19,10 |
19,50 |
19,10 |
19,50 |
924 |
18.Mai / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,06 |
|
44,34 |
46,00 |
42,52 |
43,30 |
79488 |
18.Mai / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,90 |
|
56,20 |
56,50 |
55,20 |
55,70 |
558 |
18.Mai / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,40 |
|
24,98 |
25,10 |
24,24 |
24,66 |
81231 |
18.Mai / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,09 |
|
15,20 |
15,50 |
14,98 |
15,42 |
52942 |
18.Mai / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,075 |
|
1,755 |
1,945 |
1,755 |
1,910 |
1389 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8,00 |
8,20 |
8,00 |
8,00 |
10 |
18.Mai / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
1,74 |
1,74 |
1,69 |
1,74 |
49 |
18.Mai / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,79 |
|
44,35 |
44,50 |
43,17 |
44,17 |
10485 |
18.Mai / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,06 |
|
2,96 |
2,96 |
2,96 |
3,02 |
20 |
18.Mai / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,06 |
|
12,64 |
12,64 |
12,52 |
12,50 |
2301 |
18.Mai / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,10 |
|
12,22 |
12,42 |
12,18 |
12,32 |
1241 |
18.Mai / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,20 |
|
100,30 |
102,20 |
99,45 |
101,50 |
3370 |
18.Mai / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,04 |
|
9,57 |
9,64 |
9,11 |
9,54 |
8000 |
18.Mai / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,01 |
|
0,336 |
0,360 |
0,312 |
0,340 |
260995 |
18.Mai / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
116,40 |
118,60 |
115,20 |
118,60 |
3214 |
18.Mai / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+68,00 |
|
864 |
930 |
842 |
936 |
517 |
18.Mai / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+33,00 |
|
784 |
850 |
777 |
832 |
655 |
18.Mai / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-1,60 |
|
75,80 |
75,80 |
74,00 |
74,60 |
2799 |
18.Mai / 22:25 |
| LANXESS AG |
TRADE |
|
-0,16 |
|
18,31 |
18,45 |
18,00 |
18,30 |
24353 |
18.Mai / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,10 |
|
55,70 |
57,65 |
54,95 |
57,35 |
17117 |
18.Mai / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,10 |
|
16,80 |
16,95 |
16,75 |
16,90 |
4627 |
18.Mai / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,002 |
|
0,212 |
0,212 |
0,210 |
0,210 |
0 |
18.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,80 |
|
21,90 |
24,10 |
20,40 |
21,40 |
146465 |
18.Mai / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,06 |
|
3,79 |
3,79 |
3,79 |
3,68 |
31 |
18.Mai / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
17,10 |
17,10 |
17,10 |
17,30 |
5 |
15.Mai / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,086 |
|
7,690 |
7,862 |
7,464 |
7,806 |
743988 |
18.Mai / 22:25 |
| MAINOVA AG O.N. |
STG |
|
-10,00 |
|
356 |
356 |
356 |
356 |
0 |
18.Mai / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,00 |
|
156,50 |
161,00 |
156,50 |
158,50 |
769 |
18.Mai / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,15 |
|
14,85 |
14,85 |
14,10 |
14,50 |
759 |
18.Mai / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,935 |
0,985 |
0,935 |
0,985 |
1532 |
18.Mai / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,10 |
|
4,10 |
4,10 |
3,90 |
3,91 |
24 |
18.Mai / 22:25 |
| MBB SE O.N. |
TRADE |
|
-4,80 |
|
195,20 |
195,60 |
190,60 |
192,20 |
1022 |
18.Mai / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,06 |
|
3,56 |
3,56 |
3,54 |
3,60 |
14720 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,40 |
|
12,36 |
12,92 |
12,24 |
12,82 |
15021 |
18.Mai / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,36 |
|
50,00 |
50,29 |
49,12 |
50,10 |
126688 |
18.Mai / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,95 |
|
116,75 |
119,15 |
115,90 |
117,70 |
7214 |
18.Mai / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,18 |
2,28 |
2,18 |
2,24 |
0 |
18.Mai / 21:55 |
| 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 |
|
23,20 |
23,80 |
23,20 |
23,60 |
82 |
15.Mai / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,005 |
|
1,310 |
1,310 |
1,245 |
1,295 |
1672 |
18.Mai / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,06 |
|
8,00 |
8,04 |
7,83 |
7,90 |
21454 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,90 |
|
271,50 |
279,30 |
266,30 |
274,60 |
17364 |
18.Mai / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,08 |
|
4,70 |
4,96 |
4,70 |
4,86 |
23 |
18.Mai / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+12,60 |
|
474,90 |
487,70 |
471,90 |
486,60 |
41217 |
18.Mai / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,15 |
|
26,65 |
26,80 |
26,00 |
26,60 |
34051 |
18.Mai / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,30 |
|
30,40 |
30,60 |
29,80 |
29,90 |
5656 |
18.Mai / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-2,48 |
|
43,32 |
43,84 |
39,98 |
40,78 |
18518 |
18.Mai / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,10 |
|
59,90 |
60,70 |
58,25 |
60,10 |
14981 |
18.Mai / 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 |
|
+0,10 |
|
3,20 |
3,28 |
3,11 |
3,19 |
3621 |
18.Mai / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,002 |
|
1,652 |
1,798 |
1,652 |
1,718 |
4084 |
18.Mai / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+2,48 |
|
44,70 |
48,00 |
44,52 |
47,40 |
73991 |
18.Mai / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+1,10 |
|
18,30 |
19,40 |
18,30 |
19,40 |
52 |
18.Mai / 17:44 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,20 |
|
17,56 |
17,84 |
17,48 |
17,62 |
21479 |
18.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+15,00 |
|
440,00 |
494,50 |
418,50 |
475,50 |
11085 |
18.Mai / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,04 |
|
4,62 |
4,62 |
4,62 |
4,62 |
11 |
18.Mai / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
20,60 |
20,80 |
20,60 |
20,80 |
0 |
18.Mai / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0245 |
|
0,0715 |
0,0725 |
0,0715 |
0,0960 |
13976 |
18.Mai / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
1,98 |
1,98 |
1,98 |
1,98 |
0 |
18.Mai / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
0 |
|
1,735 |
1,800 |
1,635 |
1,740 |
11329 |
18.Mai / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,11 |
|
7,60 |
7,71 |
7,47 |
7,65 |
8071 |
18.Mai / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,026 |
|
0,302 |
0,328 |
0,300 |
0,328 |
0 |
18.Mai / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
166,60 |
167,80 |
166,20 |
167,20 |
451 |
18.Mai / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
3,02 |
3,02 |
2,88 |
2,96 |
890 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,07 |
|
0,670 |
0,670 |
0,605 |
0,615 |
1000 |
18.Mai / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,73 |
1,73 |
1,73 |
1,73 |
0 |
18.Mai / 14:16 |
| PNE AG NA O.N. |
TRADE |
|
-0,01 |
|
9,64 |
9,79 |
9,42 |
9,71 |
6455 |
18.Mai / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,19 |
|
31,79 |
31,93 |
31,26 |
31,78 |
44189 |
18.Mai / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,06 |
|
7,95 |
8,10 |
7,82 |
8,02 |
5730 |
18.Mai / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,104 |
|
3,822 |
3,940 |
3,802 |
3,914 |
31218 |
18.Mai / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,40 |
46,20 |
45,40 |
46,00 |
262 |
18.Mai / 22:25 |
| PUMA SE |
TRADE |
|
+0,56 |
|
26,19 |
27,40 |
26,10 |
26,93 |
158467 |
18.Mai / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,04 |
|
43,26 |
45,68 |
42,92 |
43,54 |
34406 |
18.Mai / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,60 |
|
26,80 |
26,80 |
25,40 |
26,20 |
2805 |
18.Mai / 22:25 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
0 |
|
0,814 |
0,814 |
0,782 |
0,794 |
103969 |
11.Mär / 00:00 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
12,50 |
12,50 |
12,10 |
12,20 |
1476 |
18.Mai / 22:25 |
| RATIONAL AG |
TRADE |
|
-8,00 |
|
653,00 |
655,00 |
639,50 |
650,50 |
127 |
18.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,01 |
|
1,27 |
1,27 |
1,20 |
1,22 |
2850 |
18.Mai / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+57,20 |
|
1124,20 |
1179,60 |
1124,00 |
1177,60 |
67198 |
18.Mai / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
12,50 |
12,60 |
12,50 |
12,60 |
378 |
18.Mai / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,70 |
2,78 |
2,68 |
2,72 |
6919 |
18.Mai / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+1,16 |
|
55,00 |
56,72 |
54,84 |
56,52 |
126831 |
18.Mai / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,22 |
|
19,38 |
19,64 |
19,02 |
19,40 |
6481 |
18.Mai / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,15 |
|
54,30 |
56,15 |
53,00 |
55,70 |
18910 |
18.Mai / 22:25 |
| SAP SE O.N. |
TRADE |
|
+4,08 |
|
144,98 |
150,00 |
143,26 |
149,78 |
157507 |
18.Mai / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+11,20 |
|
170,00 |
181,00 |
165,20 |
179,40 |
1306 |
18.Mai / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+10,70 |
|
210,00 |
220,10 |
206,10 |
215,80 |
13888 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
13,95 |
13,95 |
13,60 |
13,60 |
1625 |
18.Mai / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,40 |
|
16,38 |
16,70 |
16,06 |
16,56 |
9477 |
18.Mai / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,42 |
|
7,86 |
7,92 |
7,60 |
7,58 |
9264 |
18.Mai / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,20 |
|
72,55 |
73,30 |
69,90 |
72,70 |
15248 |
18.Mai / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+4,00 |
|
188,60 |
196,00 |
188,20 |
194,20 |
870 |
18.Mai / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
11,20 |
11,20 |
10,45 |
11,10 |
1900 |
18.Mai / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,65 |
|
21,35 |
21,50 |
20,05 |
20,40 |
50766 |
18.Mai / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,09 |
|
4,545 |
4,650 |
4,455 |
4,505 |
25856 |
18.Mai / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,10 |
|
256,95 |
264,75 |
255,05 |
261,15 |
49311 |
18.Mai / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,98 |
|
168,32 |
176,32 |
166,10 |
170,64 |
203582 |
18.Mai / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,71 |
|
33,41 |
34,09 |
32,84 |
33,86 |
98796 |
18.Mai / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,40 |
|
87,55 |
91,85 |
85,05 |
87,85 |
14032 |
18.Mai / 22:25 |
| SIMONA AG O.N. |
STG |
|
-2,60 |
|
52,00 |
52,00 |
48,40 |
49,40 |
0 |
18.Mai / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,13 |
|
4,55 |
4,85 |
4,43 |
4,56 |
30276 |
18.Mai / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,28 |
0,28 |
0,28 |
0,28 |
0 |
18.Mai / 17:16 |
| SIXT SE ST O.N. |
TRADE |
|
+0,20 |
|
70,05 |
72,35 |
70,00 |
71,35 |
7124 |
18.Mai / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,50 |
|
60,90 |
61,90 |
60,40 |
61,10 |
5609 |
18.Mai / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+4,40 |
|
63,75 |
70,55 |
63,00 |
67,75 |
88416 |
18.Mai / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,60 |
|
83,60 |
83,60 |
82,00 |
83,60 |
1012 |
18.Mai / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,11 |
|
2,64 |
2,96 |
2,64 |
2,78 |
1720 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0045 |
0,0045 |
0,0045 |
0,0065 |
1900 |
14.Mai / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,16 |
|
18,24 |
18,24 |
17,70 |
18,14 |
4612 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+2,20 |
|
101,80 |
102,40 |
99,60 |
102,20 |
611 |
18.Mai / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,30 |
|
16,82 |
17,30 |
16,82 |
17,18 |
7320 |
18.Mai / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,02 |
|
38,54 |
39,04 |
38,02 |
38,70 |
17615 |
18.Mai / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,09 |
|
3,10 |
3,19 |
3,10 |
3,22 |
328 |
18.Mai / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,02 |
|
11,90 |
12,06 |
11,84 |
11,92 |
16205 |
18.Mai / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,30 |
|
89,00 |
94,80 |
88,10 |
89,70 |
22122 |
18.Mai / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,35 |
|
10,10 |
10,20 |
10,10 |
10,00 |
407 |
18.Mai / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,74 |
|
73,66 |
75,78 |
73,08 |
75,44 |
12898 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,025 |
|
1,365 |
1,365 |
1,365 |
1,325 |
36 |
18.Mai / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,25 |
|
14,25 |
14,62 |
13,99 |
14,59 |
33500 |
18.Mai / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,04 |
|
2,600 |
2,680 |
2,505 |
2,560 |
11721 |
18.Mai / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,70 |
|
105,30 |
108,00 |
104,60 |
107,70 |
7041 |
18.Mai / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,008 |
|
0,04 |
0,05 |
0,04 |
0,04 |
5005 |
18.Mai / 15:31 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,205 |
|
5,450 |
5,740 |
5,405 |
5,650 |
265739 |
18.Mai / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+1,10 |
|
27,55 |
28,75 |
27,00 |
28,25 |
10047 |
18.Mai / 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 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
310 |
15.Mai / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,025 |
|
10,35 |
10,73 |
10,30 |
10,57 |
162625 |
18.Mai / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,18 |
|
8,405 |
8,650 |
8,130 |
8,255 |
50594 |
18.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,44 |
|
32,06 |
32,46 |
31,66 |
32,36 |
4076 |
18.Mai / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,03 |
|
0,174 |
0,174 |
0,114 |
0,132 |
5092 |
18.Mai / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,80 |
|
43,45 |
44,35 |
42,65 |
43,15 |
2180 |
18.Mai / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,032 |
|
1,035 |
1,035 |
0,990 |
0,986 |
140 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,36 |
|
26,28 |
26,94 |
26,20 |
26,90 |
10595 |
18.Mai / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,60 |
|
71,40 |
71,40 |
65,60 |
67,20 |
564 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,64 |
|
40,00 |
40,50 |
37,48 |
37,92 |
37916 |
18.Mai / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,30 |
|
16,10 |
16,50 |
15,95 |
16,15 |
13006 |
18.Mai / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,06 |
|
5,00 |
5,04 |
4,75 |
5,00 |
4455 |
18.Mai / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,12 |
|
3,99 |
4,12 |
3,86 |
3,98 |
2315 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
0 |
|
89,60 |
90,35 |
87,90 |
90,00 |
6585 |
18.Mai / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,40 |
|
87,28 |
88,36 |
85,68 |
88,20 |
68448 |
18.Mai / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,04 |
|
3,605 |
3,870 |
3,605 |
3,850 |
78 |
18.Mai / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,39 |
|
21,59 |
22,14 |
21,10 |
22,10 |
666213 |
18.Mai / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,55 |
|
68,05 |
68,05 |
66,50 |
67,20 |
11037 |
18.Mai / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,40 |
|
98,30 |
100,20 |
97,65 |
99,55 |
6522 |
18.Mai / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,02 |
|
18,26 |
18,46 |
17,90 |
18,28 |
16087 |
18.Mai / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,20 |
|
8,90 |
9,10 |
8,90 |
9,10 |
0 |
18.Mai / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,20 |
|
39,10 |
39,30 |
38,20 |
39,20 |
2092 |
18.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,25 |
|
14,30 |
14,75 |
14,30 |
14,50 |
1660 |
18.Mai / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18,00 |
18,20 |
18,00 |
18,00 |
25 |
18.Mai / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,034 |
|
0,296 |
0,296 |
0,296 |
0,333 |
1400 |
18.Mai / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,32 |
|
14,14 |
14,50 |
14,04 |
14,44 |
13363 |
18.Mai / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,16 |
|
6,82 |
6,82 |
6,46 |
6,70 |
871 |
18.Mai / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,002 |
|
0,446 |
0,480 |
0,430 |
0,432 |
0 |
18.Mai / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,495 |
|
19,205 |
20,060 |
18,945 |
19,715 |
199579 |
18.Mai / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+1,00 |
|
48,60 |
49,40 |
48,10 |
49,30 |
3398 |
18.Mai / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
