| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,20 |
|
15,54 |
15,54 |
15,20 |
15,36 |
2825 |
26.Jul / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,055 |
|
0,815 |
0,880 |
0,815 |
0,840 |
2004 |
26.Jul / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,10 |
|
9,90 |
9,95 |
9,90 |
9,85 |
631 |
26.Jul / 22:26 |
| 3U HOLDING AG |
TRADE |
|
-0,01 |
|
1,782 |
1,798 |
1,782 |
1,806 |
15022 |
26.Jul / 22:26 |
| 4SC AG INH. O.N. |
TRADE |
|
-0,21 |
|
4,62 |
4,62 |
4,48 |
4,72 |
500 |
26.Jul / 22:26 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
2,425 |
2,425 |
2,335 |
2,380 |
21246 |
26.Jul / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,05 |
|
8,70 |
8,70 |
8,70 |
8,75 |
100 |
26.Jul / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,01 |
|
1,27 |
1,27 |
1,25 |
1,22 |
5442 |
26.Jul / 22:26 |
| ABOUT YOU HOLDING SE |
TRADE |
|
+0,03 |
|
3,480 |
3,545 |
3,415 |
3,510 |
24988 |
26.Jul / 22:26 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
-0,05 |
|
0,24 |
0,24 |
0,24 |
0,25 |
510 |
26.Jul / 22:26 |
| ADESSO SE INH O.N. |
TRADE |
|
+1,40 |
|
88,70 |
90,20 |
88,40 |
90,20 |
151 |
26.Jul / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
+3,50 |
|
228,70 |
233,30 |
228,00 |
232,50 |
4010 |
26.Jul / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,02 |
|
19,28 |
19,28 |
19,20 |
19,22 |
999 |
26.Jul / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
 |
0 |
|
0,0065 |
0,0065 |
0,0065 |
0,0080 |
10 |
25.Jul / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,275 |
|
19,50 |
20,87 |
19,40 |
20,70 |
108503 |
26.Jul / 22:26 |
| ALBA SE O.N. |
TRADE |
|
+0,25 |
|
8,35 |
8,35 |
8,35 |
8,15 |
409 |
26.Jul / 22:26 |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,06 |
|
2,48 |
2,48 |
2,48 |
2,48 |
1500 |
26.Jul / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,80 |
|
55,20 |
56,80 |
55,20 |
56,60 |
292 |
26.Jul / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
10,70 |
10,70 |
10,70 |
10,90 |
50 |
23.Jul / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,35 |
|
16,40 |
16,70 |
16,30 |
16,50 |
1885 |
26.Jul / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,90 |
|
258,30 |
261,90 |
257,80 |
261,40 |
27467 |
26.Jul / 22:26 |
| ALSTRIA OFFICE REIT-AG |
TRADE |
|
+0,01 |
|
3,35 |
3,48 |
3,34 |
3,39 |
6069 |
26.Jul / 22:25 |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,10 |
|
48,10 |
49,00 |
47,70 |
48,70 |
672 |
26.Jul / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
+1,50 |
|
93,90 |
95,10 |
92,70 |
95,00 |
1209 |
26.Jul / 22:26 |
| ARTNET AG NA O.N. |
TRADE |
|
0 |
|
5,55 |
5,60 |
5,55 |
5,75 |
200 |
25.Jul / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,80 |
|
130,00 |
133,40 |
129,60 |
132,80 |
3318 |
26.Jul / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,26 |
|
14,96 |
15,14 |
14,90 |
15,04 |
1293 |
26.Jul / 22:26 |
| AURUBIS AG |
TRADE |
|
+0,10 |
|
71,35 |
72,20 |
70,70 |
71,35 |
3302 |
26.Jul / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
6,885 |
7,005 |
6,650 |
6,755 |
12922 |
26.Jul / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,05 |
|
1,97 |
1,97 |
1,97 |
1,92 |
1 |
26.Jul / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,77 |
|
44,000 |
44,715 |
43,115 |
43,745 |
294786 |
26.Jul / 22:26 |
| BASLER AG O.N. |
TRADE |
|
-0,02 |
|
10,28 |
10,28 |
9,97 |
10,12 |
3558 |
26.Jul / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,05 |
|
8,30 |
8,35 |
8,30 |
8,30 |
6025 |
26.Jul / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,15 |
|
81,50 |
81,90 |
80,75 |
81,45 |
3131 |
26.Jul / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,14 |
|
87,52 |
88,50 |
86,90 |
87,92 |
36512 |
26.Jul / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,03 |
|
27,145 |
27,600 |
27,140 |
27,380 |
110965 |
26.Jul / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,60 |
|
26,50 |
26,50 |
24,60 |
25,10 |
1760 |
26.Jul / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-1,20 |
|
14,48 |
14,48 |
12,86 |
13,24 |
158378 |
26.Jul / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
-0,12 |
|
40,96 |
40,96 |
39,88 |
40,64 |
17110 |
26.Jul / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+2,55 |
|
135,15 |
137,50 |
134,80 |
137,00 |
1003 |
26.Jul / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,06 |
|
5,00 |
5,00 |
4,91 |
4,96 |
3184 |
26.Jul / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
+1,50 |
|
27,70 |
28,90 |
26,80 |
28,70 |
6129 |
26.Jul / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,27 |
|
4,20 |
4,27 |
4,00 |
4,15 |
1670 |
26.Jul / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+1,00 |
|
33,85 |
34,45 |
33,25 |
34,20 |
6544 |
26.Jul / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
0 |
|
1,060 |
1,195 |
1,060 |
1,160 |
10061 |
26.Jul / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
+1,40 |
|
49,10 |
50,70 |
49,10 |
50,60 |
3180 |
26.Jul / 22:26 |
| BIOFRONTERA AG NA O.N. |
TRADE |
|
0 |
|
0,312 |
0,330 |
0,290 |
0,326 |
31078 |
13.Mai / 00:00 |
| BIOTEST AG ST O.N. |
TRADE |
|
-0,40 |
|
41,60 |
41,60 |
41,60 |
42,00 |
1 |
26.Jul / 22:26 |
| BIOTEST AG VZ O.N. |
TRADE |
|
-0,20 |
|
27,90 |
27,90 |
27,90 |
27,70 |
280 |
26.Jul / 22:26 |
| BORUSSIA DORTMUND |
TRADE |
|
+0,045 |
|
3,625 |
3,630 |
3,555 |
3,640 |
9353 |
26.Jul / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,07 |
|
2,12 |
2,26 |
2,11 |
2,20 |
4333 |
26.Jul / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,015 |
|
2,095 |
2,235 |
2,070 |
2,195 |
30593 |
26.Jul / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,72 |
|
65,30 |
65,98 |
65,10 |
65,94 |
3125 |
26.Jul / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,40 |
|
30,20 |
30,60 |
29,80 |
30,10 |
1459 |
26.Jul / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
17 |
17 |
17 |
17 |
0 |
26.Jul / 17:15 |
| CANCOM SE O.N. |
TRADE |
|
-0,26 |
|
32,00 |
32,18 |
31,50 |
31,84 |
3054 |
26.Jul / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
15,30 |
15,40 |
15,30 |
15,40 |
0 |
26.Jul / 21:45 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,75 |
|
60,00 |
62,15 |
60,00 |
61,85 |
6456 |
26.Jul / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
+0,021 |
|
0,1800 |
0,1994 |
0,1800 |
0,1900 |
32001 |
26.Jul / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,054 |
|
2,830 |
2,862 |
2,764 |
2,840 |
5743 |
26.Jul / 22:26 |
| CENIT AG O.N. |
TRADE |
|
+0,10 |
|
12,50 |
12,90 |
12,50 |
12,90 |
4297 |
26.Jul / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+2,60 |
|
96,10 |
99,60 |
96,10 |
98,70 |
318 |
26.Jul / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
+0,045 |
|
2,395 |
2,445 |
2,330 |
2,490 |
7170 |
26.Jul / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0045 |
|
0,0100 |
0,0100 |
0,0100 |
0,0145 |
3575 |
26.Jul / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,195 |
|
15,210 |
15,290 |
14,995 |
15,075 |
164943 |
26.Jul / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,02 |
|
15,79 |
15,84 |
15,55 |
15,68 |
19148 |
26.Jul / 22:26 |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,04 |
|
57,00 |
58,00 |
57,00 |
57,60 |
9504 |
26.Jul / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,44 |
|
54,60 |
55,28 |
54,46 |
55,20 |
23683 |
26.Jul / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,06 |
0,06 |
0,06 |
0,06 |
0 |
26.Jul / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,05 |
|
77,70 |
78,85 |
77,70 |
78,65 |
397 |
26.Jul / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,64 |
|
35,00 |
35,81 |
34,97 |
35,69 |
60775 |
26.Jul / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
26,00 |
26,00 |
26,00 |
26,20 |
20 |
26.Jul / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,565 |
|
18,695 |
19,485 |
18,515 |
19,385 |
37855 |
26.Jul / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,08 |
|
2,52 |
2,52 |
2,52 |
2,60 |
100 |
26.Jul / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,015 |
|
0,735 |
0,735 |
0,735 |
0,750 |
5000 |
26.Jul / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,35 |
|
35,15 |
35,35 |
35,10 |
35,20 |
1831 |
26.Jul / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,03 |
|
14,402 |
14,536 |
14,272 |
14,434 |
426290 |
26.Jul / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,95 |
|
187,60 |
189,95 |
187,35 |
188,50 |
4070 |
26.Jul / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,15 |
|
23,90 |
23,95 |
23,70 |
23,65 |
1564 |
26.Jul / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,43 |
|
39,93 |
40,55 |
39,92 |
40,53 |
44067 |
26.Jul / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,08 |
|
18,12 |
18,24 |
18,04 |
18,22 |
1293 |
26.Jul / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
+0,06 |
|
5,240 |
5,320 |
5,215 |
5,305 |
79391 |
26.Jul / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
0 |
|
1,69 |
1,69 |
1,62 |
1,65 |
7 |
23.Jul / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
-0,15 |
|
6,90 |
6,90 |
6,70 |
6,85 |
900 |
26.Jul / 22:26 |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
9,25 |
9,25 |
9,25 |
9,30 |
20 |
23.Jul / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
43,90 |
44,00 |
43,90 |
44,00 |
425 |
26.Jul / 22:26 |
| DR. HOENLE AG O.N. |
TRADE |
|
+0,25 |
|
17,30 |
17,85 |
17,30 |
18,10 |
488 |
26.Jul / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,30 |
|
68,98 |
70,78 |
68,70 |
70,14 |
53713 |
26.Jul / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,20 |
|
45,30 |
46,40 |
45,30 |
45,60 |
1160 |
26.Jul / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,25 |
|
47,90 |
48,85 |
47,90 |
48,45 |
887 |
26.Jul / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,40 |
|
24,10 |
24,80 |
24,10 |
24,60 |
1372 |
26.Jul / 22:26 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,09 |
|
2,60 |
2,64 |
2,54 |
2,58 |
1865 |
26.Jul / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,065 |
|
5,225 |
5,335 |
5,155 |
5,300 |
52834 |
26.Jul / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,10 |
|
7,65 |
7,65 |
7,65 |
7,75 |
70 |
26.Jul / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,10 |
|
24,14 |
24,27 |
24,08 |
24,26 |
262925 |
26.Jul / 22:26 |
| DUERR AG O.N. |
TRADE |
|
-0,14 |
|
20,14 |
20,30 |
20,04 |
20,22 |
7139 |
26.Jul / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,98 |
|
33,16 |
33,94 |
32,82 |
33,80 |
27755 |
26.Jul / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,035 |
|
12,780 |
12,875 |
12,750 |
12,855 |
186978 |
26.Jul / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,82 |
|
42,82 |
43,80 |
42,52 |
43,78 |
5038 |
26.Jul / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,10 |
|
12,60 |
12,95 |
12,60 |
12,80 |
2950 |
26.Jul / 22:26 |
| EINHELL GERMANY VZO O.N. |
TRADE |
|
+0,40 |
|
179,40 |
179,40 |
178,60 |
179,00 |
276 |
26.Jul / 22:26 |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
9,70 |
9,70 |
9,70 |
9,70 |
0 |
26.Jul / 17:15 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+2,60 |
|
72,60 |
75,20 |
71,90 |
75,50 |
1069 |
26.Jul / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,065 |
|
4,875 |
4,990 |
4,875 |
4,930 |
7725 |
26.Jul / 22:26 |
| ELUMEO SE |
TRADE |
|
-0,04 |
|
2,24 |
2,24 |
2,24 |
2,28 |
350 |
26.Jul / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,22 |
|
4,01 |
4,06 |
3,84 |
4,03 |
6180 |
26.Jul / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,60 |
|
67,00 |
67,00 |
66,00 |
66,60 |
484 |
26.Jul / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
-0,07 |
|
17,05 |
17,10 |
17,02 |
17,04 |
10441 |
26.Jul / 22:26 |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,40 |
|
65,60 |
65,90 |
64,90 |
64,90 |
2196 |
26.Jul / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
+0,05 |
|
0,602 |
0,650 |
0,602 |
0,626 |
1028 |
26.Jul / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,035 |
|
18,99 |
18,99 |
18,75 |
18,85 |
44912 |
26.Jul / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,045 |
|
8,715 |
8,880 |
8,650 |
8,695 |
139606 |
26.Jul / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,34 |
3,34 |
3,34 |
3,34 |
0 |
26.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,20 |
10,20 |
10,20 |
10,10 |
173 |
26.Jul / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,45 |
|
41,60 |
42,20 |
41,45 |
42,05 |
2439 |
26.Jul / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,40 |
|
60,00 |
60,00 |
60,00 |
60,40 |
100 |
26.Jul / 22:26 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
+0,395 |
|
12,730 |
13,125 |
12,695 |
13,030 |
18864 |
26.Jul / 22:26 |
| FORIS AG |
TRADE |
|
0 |
|
2,12 |
2,20 |
2,12 |
2,14 |
4150 |
24.Jul / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,20 |
|
20,20 |
20,20 |
19,80 |
20,00 |
365 |
26.Jul / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,26 |
|
18,24 |
19,50 |
18,24 |
19,36 |
20988 |
26.Jul / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
-0,06 |
|
2,46 |
2,56 |
2,46 |
2,50 |
2275 |
26.Jul / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,56 |
|
46,62 |
47,20 |
46,40 |
46,78 |
4074 |
26.Jul / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,24 |
|
25,68 |
25,88 |
25,54 |
25,90 |
69138 |
26.Jul / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,36 |
|
37,47 |
37,63 |
37,07 |
37,24 |
4140 |
26.Jul / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,13 |
|
31,72 |
32,05 |
31,47 |
31,88 |
81016 |
26.Jul / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
28,80 |
29,60 |
28,80 |
29,00 |
118 |
25.Jul / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,15 |
|
30,05 |
30,40 |
30,00 |
30,25 |
3891 |
26.Jul / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,60 |
|
37,16 |
37,68 |
37,00 |
37,64 |
6554 |
26.Jul / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,348 |
0,348 |
0,348 |
0,344 |
2000 |
23.Jul / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,52 |
|
40,30 |
40,62 |
40,28 |
40,52 |
4051 |
26.Jul / 22:26 |
| GELSENWASSER AG |
STG |
|
0 |
|
600 |
600 |
600 |
600 |
3 |
26.Jul / 18:07 |
| GERM.VAL.PRP.GRP INH O.N. |
STG |
|
0 |
|
0,65 |
0,65 |
0,65 |
0,65 |
0 |
18.Jun / 10:00 |
| GERRESHEIMER AG |
TRADE |
|
+1,35 |
|
92,60 |
95,35 |
92,05 |
94,55 |
6697 |
26.Jul / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
16,05 |
16,20 |
15,95 |
16,15 |
4305 |
26.Jul / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,15 |
|
24,20 |
24,25 |
23,95 |
24,20 |
5021 |
26.Jul / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
+0,0034 |
|
0,0338 |
0,0364 |
0,0338 |
0,0330 |
21400 |
26.Jul / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
-0,35 |
|
8,15 |
8,15 |
8,00 |
8,25 |
1200 |
26.Jul / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,40 |
|
27,45 |
28,35 |
27,45 |
28,20 |
9860 |
26.Jul / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,02 |
|
4,05 |
4,20 |
4,05 |
4,18 |
1125 |
26.Jul / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,03 |
|
6,46 |
6,51 |
6,46 |
6,51 |
21119 |
26.Jul / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,06 |
|
16,76 |
16,82 |
16,76 |
16,84 |
2975 |
26.Jul / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,40 |
|
228,20 |
231,30 |
227,00 |
230,80 |
2348 |
26.Jul / 22:26 |
| HANSEYACHTS O.N. |
TRADE |
|
0 |
|
2,52 |
2,56 |
2,50 |
2,56 |
4873 |
17.Mai / 00:00 |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,30 |
|
152,20 |
153,10 |
149,90 |
149,50 |
1273 |
26.Jul / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,70 |
|
27,30 |
27,90 |
27,30 |
27,90 |
659 |
26.Jul / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
87 |
87 |
87 |
87 |
0 |
26.Jul / 17:15 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,44 |
|
97,76 |
100,20 |
97,40 |
100,05 |
7455 |
26.Jul / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,02 |
|
2,61 |
2,67 |
2,58 |
2,62 |
4490 |
26.Jul / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,038 |
|
1,150 |
1,178 |
1,128 |
1,150 |
83317 |
26.Jul / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,20 |
|
86,20 |
86,30 |
86,20 |
86,20 |
27 |
26.Jul / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,262 |
|
5,632 |
5,948 |
5,622 |
5,904 |
61282 |
26.Jul / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+1,15 |
|
72,20 |
73,20 |
72,10 |
73,20 |
290 |
26.Jul / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,70 |
|
80,08 |
80,66 |
79,58 |
80,70 |
3128 |
26.Jul / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,04 |
|
34,60 |
35,90 |
32,96 |
33,36 |
67444 |
26.Jul / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
2,43 |
2,43 |
2,43 |
2,35 |
824 |
25.Jul / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+1,20 |
|
104,90 |
106,70 |
104,80 |
106,40 |
1835 |
26.Jul / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,10 |
|
77,40 |
78,00 |
77,10 |
77,70 |
997 |
26.Jul / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+1,08 |
|
35,18 |
36,24 |
35,12 |
36,11 |
20599 |
26.Jul / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,60 |
|
250,00 |
253,00 |
247,00 |
251,80 |
1272 |
26.Jul / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
+0,15 |
|
22,65 |
22,85 |
22,45 |
22,90 |
3880 |
26.Jul / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
+0,16 |
|
4,10 |
4,10 |
4,10 |
4,02 |
1261 |
26.Jul / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,44 |
|
30,645 |
31,165 |
30,250 |
30,855 |
157212 |
26.Jul / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,70 |
|
40,80 |
41,80 |
40,60 |
40,60 |
2027 |
26.Jul / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,66 |
|
9,37 |
9,93 |
9,37 |
9,80 |
2333 |
26.Jul / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
0 |
|
1,99 |
1,99 |
1,99 |
1,96 |
530 |
25.Jul / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,018 |
|
0,428 |
0,428 |
0,428 |
0,406 |
8000 |
26.Jul / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,20 |
|
3,50 |
3,50 |
3,40 |
3,60 |
1057 |
26.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,20 |
|
24,60 |
24,60 |
24,05 |
24,40 |
2938 |
26.Jul / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,25 |
|
14,10 |
14,15 |
13,95 |
14,25 |
3444 |
26.Jul / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,32 |
|
26,16 |
26,48 |
25,76 |
26,36 |
6648 |
26.Jul / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,35 |
|
42,60 |
42,60 |
42,60 |
42,70 |
40 |
26.Jul / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,68 |
|
29,40 |
29,94 |
29,26 |
29,80 |
6424 |
26.Jul / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
+0,045 |
|
11,705 |
11,890 |
11,705 |
11,790 |
18396 |
26.Jul / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
-0,10 |
|
10,20 |
10,20 |
10,20 |
10,30 |
150 |
26.Jul / 22:26 |
| KATEK SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7 |
7 |
7 |
7 |
0 |
26.Jul / 17:15 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,07 |
|
1,37 |
1,37 |
1,37 |
1,42 |
500 |
26.Jul / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,20 |
|
38,23 |
38,59 |
38,09 |
38,53 |
3322 |
26.Jul / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,12 |
|
3,54 |
3,54 |
3,54 |
3,64 |
1350 |
26.Jul / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,03 |
|
5,14 |
5,18 |
5,11 |
5,12 |
16136 |
26.Jul / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
0 |
|
29,15 |
29,85 |
28,95 |
29,30 |
6526 |
26.Jul / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,00 |
|
70,15 |
71,40 |
70,15 |
71,30 |
1061 |
26.Jul / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,12 |
|
12,56 |
12,56 |
12,52 |
12,68 |
1070 |
26.Jul / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
-0,058 |
|
0,942 |
0,942 |
0,902 |
0,950 |
10950 |
26.Jul / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+2,00 |
|
125,60 |
127,80 |
125,20 |
127,60 |
746 |
26.Jul / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+5,00 |
|
675 |
675 |
660 |
665 |
34 |
26.Jul / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-6,00 |
|
626 |
630 |
622 |
628 |
135 |
26.Jul / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,60 |
|
63,80 |
64,50 |
63,80 |
64,40 |
2029 |
26.Jul / 22:26 |
| LANXESS AG |
TRADE |
|
-0,54 |
|
25,39 |
25,39 |
24,48 |
24,86 |
19192 |
26.Jul / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,06 |
|
79,72 |
81,12 |
79,72 |
80,96 |
929 |
26.Jul / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,80 |
|
16,50 |
17,55 |
16,45 |
17,45 |
6013 |
26.Jul / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,03 |
|
0,37 |
0,40 |
0,37 |
0,40 |
0 |
26.Jul / 21:45 |
| LINUS DIGITAL FINANCE AG |
STG |
|
-0,03 |
|
1,61 |
1,65 |
1,58 |
1,58 |
0 |
26.Jul / 21:55 |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,05 |
|
8,06 |
8,32 |
7,95 |
7,99 |
30812 |
26.Jul / 22:26 |
| LS TELCOM AG |
TRADE |
|
-0,08 |
|
3,62 |
3,62 |
3,62 |
3,68 |
200 |
26.Jul / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
19,70 |
19,70 |
19,70 |
19,70 |
270 |
25.Jul / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,054 |
|
5,848 |
5,918 |
5,788 |
5,902 |
592621 |
26.Jul / 22:26 |
| MAINOVA AG O.N. |
STG |
|
-2,00 |
|
354 |
354 |
352 |
352 |
0 |
26.Jul / 17:15 |
| MANZ AG |
TRADE |
|
-0,08 |
|
5,32 |
5,36 |
5,20 |
5,50 |
3308 |
26.Jul / 22:26 |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,00 |
|
210 |
210 |
207 |
208 |
257 |
26.Jul / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
-0,05 |
|
10,65 |
10,65 |
10,60 |
10,60 |
390 |
26.Jul / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
1,93 |
1,93 |
1,80 |
1,83 |
4300 |
24.Jul / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,04 |
|
5,96 |
6,02 |
5,96 |
6,08 |
2957 |
26.Jul / 22:26 |
| MBB SE O.N. |
TRADE |
|
+0,40 |
|
102,20 |
103,20 |
102,20 |
104,00 |
94 |
26.Jul / 22:26 |
| MEDICLIN AG |
TRADE |
|
-0,12 |
|
2,40 |
2,50 |
2,38 |
2,42 |
6500 |
26.Jul / 22:26 |
| MEDIGENE AG NA O.N. |
TRADE |
|
-0,015 |
|
1,135 |
1,165 |
1,135 |
1,150 |
3100 |
26.Jul / 22:26 |
| MEDION AG O.N. |
TRADE |
|
+0,20 |
|
13,60 |
14,40 |
13,60 |
14,00 |
957 |
26.Jul / 22:26 |
| MEDIOS AG O.N. |
TRADE |
|
+0,36 |
|
17,18 |
17,66 |
17,12 |
17,52 |
3433 |
26.Jul / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,19 |
|
62,03 |
63,45 |
61,32 |
63,00 |
182968 |
26.Jul / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+7,15 |
|
154,30 |
164,95 |
154,20 |
161,50 |
8544 |
26.Jul / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
3,80 |
3,88 |
3,80 |
3,88 |
0 |
26.Jul / 17:15 |
| METRO AG ST O.N. |
TRADE |
|
-0,06 |
|
4,365 |
4,365 |
4,185 |
4,305 |
20474 |
26.Jul / 22:26 |
| METRO AG VZO O.N. |
TRADE |
|
+0,20 |
|
5,50 |
5,50 |
5,50 |
5,25 |
15 |
26.Jul / 22:26 |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
25,80 |
25,80 |
25,80 |
25,60 |
5 |
18.Jul / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,06 |
|
2,78 |
2,83 |
2,73 |
2,88 |
2300 |
26.Jul / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
+0,06 |
|
5,65 |
5,68 |
5,62 |
5,64 |
4369 |
26.Jul / 22:26 |
| MORPHOSYS AG O.N. |
TRADE |
|
0 |
|
67,80 |
67,85 |
67,65 |
67,85 |
3288 |
26.Jul / 22:26 |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,90 |
|
253,40 |
258,40 |
253,30 |
257,50 |
5755 |
26.Jul / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
6,20 |
6,20 |
6,20 |
6,10 |
180 |
23.Jul / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+6,90 |
|
447,50 |
456,60 |
447,50 |
455,40 |
7071 |
26.Jul / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,50 |
|
32,05 |
33,15 |
32,05 |
32,85 |
5199 |
26.Jul / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,20 |
|
30,60 |
31,00 |
30,40 |
30,60 |
737 |
26.Jul / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+2,40 |
|
76,60 |
79,45 |
76,60 |
78,60 |
1317 |
26.Jul / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,85 |
|
85,60 |
86,95 |
85,30 |
86,80 |
1051 |
26.Jul / 22:26 |
| NEW WORK SE NA O.N. |
TRADE |
|
0 |
|
65,70 |
66,00 |
65,60 |
65,80 |
100 |
26.Jul / 22:26 |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
+0,70 |
|
55,00 |
55,90 |
55,00 |
56,00 |
200 |
26.Jul / 22:26 |
| NFON AG INH O.N. |
TRADE |
|
-0,20 |
|
5,95 |
5,95 |
5,95 |
5,90 |
130 |
26.Jul / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,20 |
|
5,52 |
5,56 |
5,44 |
5,68 |
1449 |
26.Jul / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,56 |
|
13,61 |
14,27 |
13,61 |
14,09 |
177037 |
26.Jul / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
+0,20 |
|
20,80 |
21,20 |
20,60 |
21,20 |
0 |
26.Jul / 21:45 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,28 |
|
17,14 |
17,42 |
16,90 |
17,48 |
830 |
26.Jul / 22:26 |
| NSI ASSET AG |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+0,20 |
|
43,90 |
43,90 |
43,90 |
43,90 |
70 |
26.Jul / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
6,05 |
6,05 |
6,00 |
6,10 |
5435 |
26.Jul / 22:26 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,10 |
18,70 |
18,10 |
18,50 |
0 |
26.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
+0,0004 |
|
0,0250 |
0,0300 |
0,0250 |
0,0276 |
808 |
26.Jul / 22:26 |
| PANAMAX AG |
STG |
|
+0,17 |
|
1,40 |
1,40 |
1,40 |
1,40 |
0 |
26.Jul / 17:15 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,16 |
|
2,56 |
2,72 |
2,56 |
2,52 |
310 |
26.Jul / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,34 |
|
7,08 |
7,34 |
6,96 |
7,27 |
22202 |
26.Jul / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
-0,012 |
|
0,324 |
0,324 |
0,312 |
0,312 |
0 |
26.Jul / 17:15 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,80 |
|
157,00 |
157,80 |
156,60 |
158,00 |
544 |
26.Jul / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,10 |
|
7,20 |
7,75 |
7,15 |
7,55 |
3050 |
26.Jul / 22:26 |
| PHARMASGP HOLDING SE O.N. |
TRADE |
|
0 |
|
21,00 |
21,00 |
21,00 |
20,40 |
150 |
26.Jul / 22:26 |
| PHILOMAXCAP AG INH O.N. |
STG |
|
0 |
|
0,62 |
0,62 |
0,62 |
0,62 |
0 |
26.Jul / 17:15 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
2,10 |
2,10 |
2,10 |
2,10 |
0 |
26.Jul / 17:15 |
| PNE AG NA O.N. |
TRADE |
|
+0,30 |
|
14,04 |
14,50 |
14,04 |
14,48 |
5065 |
26.Jul / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,07 |
|
41,38 |
41,76 |
41,05 |
41,53 |
43058 |
26.Jul / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,12 |
|
8,36 |
8,52 |
8,36 |
8,46 |
4188 |
26.Jul / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,26 |
|
6,24 |
6,60 |
6,24 |
6,53 |
66508 |
26.Jul / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,10 |
|
21,30 |
21,70 |
21,20 |
21,30 |
1326 |
26.Jul / 22:26 |
| PUMA SE |
TRADE |
|
+1,69 |
|
43,58 |
45,49 |
43,58 |
45,43 |
10734 |
26.Jul / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,66 |
|
14,07 |
14,80 |
14,05 |
14,60 |
16207 |
26.Jul / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
28,60 |
29,20 |
28,60 |
29,00 |
558 |
26.Jul / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,03 |
|
0,840 |
0,854 |
0,820 |
0,836 |
23945 |
26.Jul / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
18,30 |
18,40 |
18,30 |
18,60 |
370 |
26.Jul / 22:26 |
| RATIONAL AG |
TRADE |
|
+18,00 |
|
784,50 |
793,50 |
784,50 |
789,50 |
14 |
26.Jul / 22:26 |
| READCREST CAPITAL AG O.N. |
STG |
|
0 |
|
0,95 |
0,95 |
0,95 |
0,95 |
0 |
26.Jul / 17:15 |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,20 |
1,20 |
1,20 |
1,20 |
575 |
26.Jul / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+14,50 |
|
473,10 |
490,20 |
472,40 |
489,00 |
46297 |
26.Jul / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
11,70 |
12,10 |
11,70 |
11,90 |
1102 |
25.Jul / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
3,15 |
3,15 |
3,11 |
3,18 |
2880 |
26.Jul / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,49 |
|
32,94 |
33,74 |
32,90 |
33,66 |
103321 |
26.Jul / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,18 |
|
18,26 |
18,68 |
18,22 |
18,56 |
5261 |
26.Jul / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,12 |
|
16,29 |
16,82 |
16,29 |
16,54 |
10358 |
26.Jul / 22:26 |
| SAP SE O.N. |
TRADE |
|
+1,12 |
|
194,20 |
196,78 |
193,48 |
196,06 |
35976 |
26.Jul / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
+12,60 |
|
182,40 |
200,00 |
182,40 |
194,00 |
1515 |
26.Jul / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+16,10 |
|
228,00 |
246,30 |
224,60 |
243,80 |
14821 |
26.Jul / 22:26 |
| SCHAEFFLER AG INH. VZO |
TRADE |
|
+0,075 |
|
5,030 |
5,145 |
4,992 |
5,140 |
193525 |
26.Jul / 22:26 |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,40 |
|
15,00 |
15,10 |
15,00 |
15,20 |
776 |
26.Jul / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,02 |
|
32,24 |
32,84 |
31,68 |
32,26 |
2508 |
26.Jul / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,15 |
|
5,00 |
5,00 |
5,00 |
5,10 |
500 |
26.Jul / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,50 |
|
71,45 |
71,85 |
71,45 |
71,95 |
155 |
26.Jul / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,60 |
|
123,20 |
124,80 |
121,60 |
123,40 |
657 |
26.Jul / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,60 |
|
12,10 |
12,50 |
12,10 |
12,90 |
1378 |
26.Jul / 22:26 |
| SFC ENERGY AG |
TRADE |
|
+0,50 |
|
20,25 |
21,10 |
20,25 |
21,00 |
7037 |
26.Jul / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,01 |
|
6,09 |
6,15 |
6,05 |
6,10 |
17028 |
26.Jul / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,14 |
|
169,02 |
170,44 |
168,40 |
169,98 |
23367 |
26.Jul / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,51 |
|
24,87 |
25,53 |
24,66 |
25,41 |
170387 |
26.Jul / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,20 |
|
52,80 |
53,60 |
52,78 |
53,42 |
5402 |
26.Jul / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,25 |
|
76,15 |
76,20 |
73,15 |
74,70 |
2297 |
26.Jul / 22:26 |
| SIMONA AG O.N. |
STG |
|
0 |
|
63 |
63 |
63 |
63 |
0 |
26.Jul / 21:45 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,055 |
|
1,270 |
1,300 |
1,270 |
1,275 |
2675 |
26.Jul / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,40 |
0,40 |
0,40 |
0,40 |
0 |
26.Jul / 17:15 |
| SIXT SE ST O.N. |
TRADE |
|
+1,75 |
|
61,55 |
64,00 |
61,35 |
63,75 |
6993 |
26.Jul / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,95 |
|
49,65 |
50,50 |
49,25 |
50,30 |
9291 |
26.Jul / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,22 |
|
24,70 |
25,44 |
24,70 |
24,98 |
13578 |
26.Jul / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,40 |
|
52,60 |
53,20 |
52,40 |
52,00 |
524 |
26.Jul / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
-0,08 |
|
4,76 |
4,76 |
4,70 |
4,82 |
400 |
26.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPL.MEDIEN AG O.N. |
TRADE |
|
0 |
|
1,11 |
1,11 |
1,11 |
1,10 |
1000 |
24.Jul / 22:26 |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,705 |
0,705 |
0,705 |
0,725 |
150 |
25.Jul / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,80 |
|
42,35 |
43,10 |
42,05 |
42,85 |
596 |
26.Jul / 22:26 |
| STEMMER IMAGING AG INH ON |
TRADE |
|
-0,30 |
|
48,10 |
48,10 |
47,90 |
48,00 |
5905 |
26.Jul / 22:26 |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,80 |
|
129,40 |
129,80 |
127,00 |
128,20 |
1153 |
26.Jul / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,20 |
|
40,95 |
41,30 |
40,95 |
41,40 |
86 |
26.Jul / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,80 |
|
61,90 |
62,55 |
61,50 |
62,40 |
1524 |
26.Jul / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
+0,20 |
|
5,10 |
5,10 |
5,10 |
5,00 |
109 |
26.Jul / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,01 |
|
12,13 |
12,18 |
12,05 |
12,16 |
19911 |
26.Jul / 22:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,20 |
|
60,20 |
61,30 |
59,60 |
60,90 |
27019 |
26.Jul / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,20 |
|
13,70 |
13,70 |
13,70 |
13,60 |
75 |
26.Jul / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,40 |
|
113,70 |
114,90 |
113,50 |
114,95 |
2261 |
26.Jul / 22:26 |
| SYNLAB AG INH O.N. |
TRADE |
|
-0,08 |
|
11,04 |
11,16 |
11,04 |
11,10 |
8173 |
12.Jul / 22:26 |
| SYZYGY AG O.N. |
TRADE |
|
-0,14 |
|
3,42 |
3,42 |
3,30 |
3,34 |
4278 |
26.Jul / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,15 |
|
13,81 |
14,19 |
13,81 |
14,13 |
8321 |
26.Jul / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
+0,26 |
|
9,68 |
10,18 |
9,68 |
10,14 |
2416 |
26.Jul / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
70,50 |
71,45 |
70,00 |
71,20 |
2543 |
26.Jul / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,17 |
0,17 |
0,17 |
0,17 |
0 |
26.Jul / 17:15 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,195 |
|
10,695 |
10,945 |
10,695 |
10,915 |
18480 |
26.Jul / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,05 |
|
16,60 |
16,90 |
16,45 |
16,75 |
4029 |
26.Jul / 22:26 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TELES AG ON |
TRADE |
|
-0,01 |
|
0,955 |
0,955 |
0,945 |
0,925 |
266 |
26.Jul / 22:26 |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0032 |
|
0,0124 |
0,0124 |
0,0124 |
0,0156 |
3200 |
26.Jul / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,078 |
|
3,628 |
3,750 |
3,511 |
3,578 |
1261280 |
26.Jul / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,09 |
|
9,335 |
9,750 |
9,335 |
9,570 |
47950 |
26.Jul / 22:26 |
| TISCON AG O.N. |
STG |
|
+0,0015 |
|
0,0230 |
0,0245 |
0,0130 |
0,0245 |
2990 |
01.Jul / 15:10 |
| TRATON SE INH O.N. |
TRADE |
|
+0,25 |
|
28,65 |
29,60 |
27,00 |
29,15 |
16119 |
26.Jul / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,77 |
0,77 |
0,72 |
0,77 |
3951 |
24.Jul / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
-1,285 |
|
41,565 |
41,660 |
39,390 |
39,820 |
6849 |
26.Jul / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
1,85 |
1,85 |
1,85 |
1,91 |
50 |
25.Jul / 22:26 |
| USU SOFTWARE AG |
TRADE |
|
0 |
|
18,40 |
18,50 |
18,35 |
18,45 |
2396 |
02.Jul / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,08 |
|
20,88 |
20,90 |
20,74 |
20,98 |
1830 |
26.Jul / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,20 |
|
48,20 |
48,20 |
48,00 |
48,20 |
75 |
26.Jul / 22:26 |
| VARTA AG O.N. |
TRADE |
|
-0,006 |
|
2,100 |
2,900 |
1,921 |
2,180 |
3467589 |
26.Jul / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,55 |
|
17,89 |
18,57 |
17,88 |
18,28 |
20946 |
26.Jul / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
16,85 |
17,05 |
16,85 |
17,10 |
260 |
26.Jul / 22:26 |
| VISCOM SE O.N. |
TRADE |
|
-0,08 |
|
3,80 |
3,95 |
3,66 |
3,83 |
1469 |
26.Jul / 22:26 |
| VITA 34 AG NA O.N. |
TRADE |
|
-0,04 |
|
4,40 |
4,42 |
4,40 |
4,46 |
101 |
26.Jul / 22:26 |
| VITESCO TECHS GRP NA O.N. |
TRADE |
|
+0,40 |
|
55,40 |
57,55 |
55,40 |
56,65 |
1033 |
26.Jul / 22:26 |
| VIVANCO GRUPPE AG |
STG |
|
-0,01 |
|
0,20 |
0,20 |
0,20 |
0,20 |
0 |
26.Jul / 17:15 |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,90 |
|
109,90 |
111,50 |
108,30 |
110,80 |
1383 |
26.Jul / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,65 |
|
104,00 |
106,00 |
102,95 |
105,00 |
43153 |
26.Jul / 22:26 |
| VOLTABOX AG INH. O.N. |
TRADE |
|
-0,05 |
|
0,720 |
0,748 |
0,650 |
0,676 |
12242 |
26.Jul / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,25 |
|
27,95 |
28,33 |
27,91 |
28,23 |
73168 |
26.Jul / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,40 |
|
50,30 |
50,70 |
50,20 |
50,70 |
4549 |
26.Jul / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-7,09 |
|
102,00 |
102,95 |
93,48 |
94,26 |
36141 |
26.Jul / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,32 |
|
14,14 |
14,62 |
14,14 |
14,48 |
7032 |
26.Jul / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,10 |
|
10,00 |
10,00 |
9,90 |
9,90 |
0 |
26.Jul / 17:15 |
| WASHTEC AG O.N. |
TRADE |
|
+1,60 |
|
35,00 |
36,80 |
35,00 |
36,70 |
838 |
26.Jul / 22:26 |
| WCM BET.GRD.AG O.N. |
TRADE |
|
0 |
|
1,86 |
1,86 |
1,86 |
1,87 |
125 |
26.Jul / 22:26 |
| WESTAG AG INH ST O.N. |
TRADE |
|
0 |
|
30,80 |
30,80 |
30,80 |
29,60 |
116 |
19.Jul / 22:26 |
| WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
26,60 |
26,60 |
26,60 |
26,00 |
1 |
24.Jul / 22:26 |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,16 |
|
7,56 |
7,56 |
7,56 |
7,58 |
141 |
26.Jul / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
+2,00 |
|
25 |
27 |
25 |
27 |
20 |
26.Jul / 19:47 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,08 |
|
3,86 |
3,86 |
3,62 |
3,74 |
13433 |
26.Jul / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,20 |
|
12,86 |
12,86 |
12,52 |
12,66 |
21823 |
26.Jul / 22:26 |
| YOC AG O.N. |
TRADE |
|
+0,60 |
|
17,00 |
17,50 |
17,00 |
17,40 |
831 |
26.Jul / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
2,48 |
2,56 |
2,48 |
2,56 |
0 |
26.Jul / 17:15 |
| ZALANDO SE |
TRADE |
|
+0,59 |
|
23,50 |
24,34 |
23,50 |
24,01 |
28908 |
26.Jul / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
35,00 |
35,00 |
34,00 |
34,90 |
725 |
26.Jul / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
