| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,25 |
|
22,85 |
23,40 |
22,85 |
23,25 |
2971 |
31.Aug / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,04 |
|
7,96 |
7,96 |
7,96 |
8,00 |
2 |
31.Aug / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,008 |
|
0,988 |
0,998 |
0,948 |
0,960 |
20445 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,725 |
1,760 |
1,715 |
1,730 |
27487 |
31.Aug / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,10 |
7,10 |
6,85 |
7,00 |
185 |
27.Aug / 00:00 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,04 |
|
1,42 |
1,52 |
1,42 |
1,54 |
842 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+3,70 |
|
61,00 |
64,30 |
61,00 |
63,80 |
9198 |
31.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,60 |
|
154,30 |
154,65 |
151,05 |
151,50 |
17699 |
31.Aug / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,00 |
23,20 |
23,00 |
23,10 |
19 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,61 |
|
36,55 |
36,58 |
35,65 |
35,90 |
67232 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
3,02 |
3,20 |
3,02 |
3,04 |
126 |
28.Aug / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,40 |
|
67,80 |
67,80 |
67,40 |
67,60 |
303 |
31.Aug / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,20 |
|
12,20 |
12,30 |
12,20 |
12,30 |
580 |
31.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,45 |
|
16,25 |
16,25 |
15,75 |
15,85 |
1487 |
31.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,40 |
|
451 |
453 |
449 |
450 |
34665 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,20 |
|
165,30 |
167,70 |
163,50 |
165,10 |
1541 |
31.Aug / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,60 |
|
20,45 |
21,15 |
20,20 |
20,35 |
2699 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,80 |
|
102,00 |
103,20 |
100,80 |
101,40 |
5185 |
31.Aug / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-1,05 |
|
13,60 |
14,20 |
13,60 |
13,70 |
33918 |
31.Aug / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,60 |
|
177,60 |
180,20 |
176,30 |
176,80 |
3911 |
31.Aug / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,24 |
|
22,20 |
22,48 |
22,04 |
22,46 |
38101 |
31.Aug / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,025 |
|
1,895 |
1,985 |
1,895 |
1,935 |
2639 |
31.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,28 |
|
52,32 |
53,50 |
52,32 |
52,76 |
251130 |
31.Aug / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,95 |
|
24,40 |
24,40 |
23,25 |
23,35 |
3287 |
31.Aug / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,06 |
|
6,74 |
6,90 |
6,74 |
6,80 |
5814 |
31.Aug / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,40 |
|
62,66 |
62,98 |
61,72 |
61,98 |
138094 |
31.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,29 |
|
48,63 |
49,15 |
48,61 |
49,03 |
84354 |
31.Aug / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,12 |
|
9,68 |
9,68 |
8,68 |
9,26 |
699 |
31.Aug / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,075 |
|
2,655 |
2,685 |
2,595 |
2,615 |
22629 |
31.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,54 |
|
37,90 |
37,96 |
37,18 |
37,34 |
16462 |
31.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,60 |
|
80,40 |
80,76 |
78,78 |
79,02 |
16429 |
31.Aug / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,07 |
|
3,20 |
3,20 |
3,09 |
3,16 |
12883 |
31.Aug / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,16 |
|
9,20 |
9,66 |
9,18 |
9,36 |
7185 |
31.Aug / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,01 |
|
3,31 |
3,39 |
3,31 |
3,35 |
898 |
31.Aug / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,80 |
|
47,90 |
47,90 |
46,60 |
47,10 |
6828 |
31.Aug / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,10 |
|
2,46 |
2,46 |
2,32 |
2,40 |
1245 |
31.Aug / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-1,15 |
|
84,65 |
85,05 |
83,45 |
83,80 |
9500 |
31.Aug / 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 |
|
-0,035 |
|
3,295 |
3,325 |
3,265 |
3,285 |
107235 |
31.Aug / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,04 |
|
2,51 |
2,71 |
2,51 |
2,66 |
10493 |
31.Aug / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,08 |
|
0,746 |
0,820 |
0,550 |
0,676 |
603443 |
31.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,86 |
|
61,88 |
63,06 |
61,62 |
62,72 |
5374 |
31.Aug / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
21,20 |
21,60 |
21,20 |
21,40 |
674 |
31.Aug / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
21,20 |
21,20 |
21,20 |
21,20 |
0 |
31.Aug / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
21,85 |
21,95 |
21,75 |
22,00 |
4690 |
31.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,20 |
|
32,14 |
32,18 |
31,66 |
31,96 |
7957 |
31.Aug / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,095 |
|
4,040 |
4,095 |
3,975 |
4,065 |
2610 |
31.Aug / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,08 |
|
7,16 |
7,16 |
6,94 |
7,06 |
54 |
31.Aug / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,20 |
|
105,00 |
106,80 |
105,00 |
106,00 |
2450 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,008 |
|
0,0135 |
0,0135 |
0,0135 |
0,0215 |
2308 |
31.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,29 |
|
40,16 |
40,50 |
39,95 |
39,99 |
68645 |
31.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,42 |
|
69,54 |
72,20 |
69,54 |
71,10 |
16806 |
31.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,50 |
|
60,00 |
60,50 |
59,80 |
60,20 |
4705 |
31.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,90 |
|
59,75 |
59,75 |
58,50 |
58,60 |
15706 |
31.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,19 |
|
46,50 |
47,15 |
46,41 |
46,70 |
34233 |
31.Aug / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
27,60 |
28,00 |
27,60 |
28,20 |
410 |
31.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,23 |
|
37,09 |
37,20 |
36,78 |
36,89 |
32983 |
31.Aug / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,28 |
2,28 |
2,18 |
2,24 |
435 |
31.Aug / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,074 |
|
0,478 |
0,478 |
0,478 |
0,414 |
343 |
31.Aug / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,40 |
|
39,55 |
39,80 |
39,15 |
39,20 |
1581 |
31.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,325 |
|
34,820 |
34,995 |
34,435 |
34,470 |
308968 |
31.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-4,60 |
|
291,90 |
291,90 |
287,00 |
288,20 |
6172 |
31.Aug / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,18 |
|
18,10 |
18,42 |
18,06 |
18,34 |
7547 |
31.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,60 |
|
56,12 |
56,66 |
55,80 |
55,90 |
37574 |
31.Aug / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,40 |
|
17,92 |
18,02 |
17,56 |
17,52 |
26963 |
31.Aug / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,34 |
|
12,78 |
12,98 |
12,30 |
12,45 |
553832 |
31.Aug / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,380 |
1,380 |
1,305 |
1,345 |
951 |
31.Aug / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,30 |
275 |
27.Aug / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
-0,30 |
|
47,60 |
47,60 |
47,30 |
47,40 |
58 |
31.Aug / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,18 |
|
7,94 |
7,98 |
7,82 |
7,96 |
681 |
31.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,14 |
|
45,61 |
46,11 |
45,02 |
45,29 |
15676 |
31.Aug / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,60 |
|
83,60 |
85,20 |
83,60 |
83,80 |
499 |
31.Aug / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,60 |
|
110,40 |
113,60 |
110,20 |
112,00 |
2253 |
31.Aug / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
21,20 |
21,30 |
21,10 |
21,15 |
5299 |
31.Aug / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,015 |
|
1,320 |
1,385 |
1,320 |
1,355 |
2601 |
31.Aug / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,088 |
|
3,500 |
3,528 |
3,402 |
3,418 |
150716 |
31.Aug / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,10 |
|
12,00 |
12,00 |
12,00 |
12,10 |
1 |
31.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,10 |
|
28,45 |
28,62 |
28,33 |
28,35 |
337962 |
31.Aug / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,30 |
|
18,00 |
18,62 |
17,82 |
18,42 |
24110 |
31.Aug / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,60 |
|
76,10 |
76,50 |
75,55 |
75,75 |
10869 |
31.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,025 |
|
17,890 |
17,970 |
17,755 |
17,795 |
165515 |
31.Aug / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,13 |
|
13,24 |
13,33 |
13,01 |
13,00 |
34846 |
31.Aug / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,05 |
|
7,20 |
7,20 |
7,05 |
7,20 |
2831 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
31.Aug / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,60 |
|
132,20 |
133,60 |
130,80 |
131,60 |
1644 |
31.Aug / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,19 |
|
5,37 |
5,39 |
5,17 |
5,21 |
20262 |
31.Aug / 22:25 |
| ELUMEO SE |
TRADE |
|
0 |
|
2,22 |
2,22 |
2,22 |
2,20 |
880 |
31.Aug / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,03 |
|
1,005 |
1,045 |
1,005 |
1,015 |
7207 |
31.Aug / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
69,20 |
69,20 |
68,40 |
68,00 |
492 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,65 |
|
26,70 |
26,95 |
25,75 |
25,95 |
25058 |
31.Aug / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,14 |
|
18,81 |
19,08 |
18,72 |
18,98 |
143228 |
31.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,082 |
|
3,346 |
3,380 |
3,230 |
3,238 |
447130 |
31.Aug / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,72 |
2,72 |
2,72 |
2,72 |
0 |
31.Aug / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,50 |
|
10,50 |
11,10 |
10,50 |
10,80 |
270 |
31.Aug / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,20 |
|
39,75 |
39,75 |
38,95 |
39,20 |
12376 |
31.Aug / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
53,50 |
53,50 |
53,00 |
54,00 |
119 |
31.Aug / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,30 |
|
37,92 |
38,50 |
37,90 |
38,16 |
9508 |
31.Aug / 22:25 |
| FORIS AG |
TRADE |
|
+0,16 |
|
3,10 |
3,12 |
2,92 |
2,98 |
304 |
31.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,25 |
|
11,05 |
11,25 |
11,05 |
11,30 |
3080 |
31.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+2,55 |
|
75,55 |
78,15 |
73,80 |
77,70 |
12751 |
31.Aug / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,85 |
|
63,70 |
63,85 |
62,95 |
63,25 |
3893 |
31.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,14 |
|
24,48 |
24,60 |
24,30 |
24,30 |
61498 |
31.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,46 |
|
39,77 |
40,15 |
39,27 |
39,34 |
16135 |
31.Aug / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,12 |
|
4,06 |
4,66 |
4,06 |
4,46 |
133 |
31.Aug / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,25 |
|
34,75 |
35,20 |
34,05 |
34,50 |
5936 |
31.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,38 |
|
39,50 |
40,70 |
39,00 |
40,10 |
22041 |
31.Aug / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,288 |
0,352 |
0,288 |
0,320 |
31 |
31.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,75 |
|
67,40 |
67,95 |
66,70 |
66,85 |
5503 |
31.Aug / 22:25 |
| GELSENWASSER AG |
STG |
|
+15,00 |
|
545 |
585 |
545 |
565 |
21 |
31.Aug / 16:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+1,50 |
|
26,38 |
28,10 |
26,38 |
27,96 |
43037 |
31.Aug / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,40 |
|
14,95 |
14,95 |
14,25 |
14,40 |
3690 |
31.Aug / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
0 |
|
25,40 |
25,65 |
25,10 |
25,25 |
14681 |
31.Aug / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,002 |
|
0,0142 |
0,0198 |
0,0142 |
0,0170 |
12010 |
31.Aug / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+1,80 |
|
10,50 |
12,10 |
10,40 |
11,80 |
7662 |
31.Aug / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,08 |
|
11,62 |
11,90 |
11,60 |
11,72 |
16697 |
31.Aug / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,06 |
|
6,82 |
7,00 |
6,70 |
6,82 |
39305 |
31.Aug / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,07 |
|
4,355 |
4,355 |
4,255 |
4,275 |
83827 |
31.Aug / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,60 |
21,50 |
21,60 |
1991 |
31.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
257,60 |
259,00 |
256,60 |
257,80 |
9685 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,30 |
|
132,90 |
133,00 |
129,30 |
131,00 |
1342 |
31.Aug / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,25 |
|
16,70 |
16,75 |
16,40 |
16,90 |
2350 |
31.Aug / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
124 |
127 |
122 |
124 |
30 |
31.Aug / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-5,40 |
|
169,90 |
170,55 |
164,20 |
164,90 |
26713 |
31.Aug / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,06 |
|
2,61 |
2,63 |
2,52 |
2,52 |
6187 |
31.Aug / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,039 |
|
1,540 |
1,547 |
1,466 |
1,478 |
450741 |
31.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,70 |
|
70,30 |
70,90 |
70,30 |
70,40 |
216 |
31.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,056 |
|
2,800 |
2,829 |
2,751 |
2,751 |
254161 |
31.Aug / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,30 |
|
70,05 |
70,80 |
70,00 |
70,45 |
968 |
31.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,10 |
|
75,62 |
76,32 |
75,58 |
75,82 |
9214 |
31.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,84 |
|
86,52 |
87,28 |
84,90 |
85,32 |
26358 |
31.Aug / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,03 |
|
0,805 |
0,860 |
0,805 |
0,825 |
93 |
31.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-9,80 |
|
426,00 |
426,80 |
416,20 |
417,80 |
3768 |
31.Aug / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,30 |
|
81,60 |
82,70 |
81,60 |
82,70 |
611 |
31.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,23 |
|
38,80 |
38,91 |
38,43 |
38,58 |
2889 |
31.Aug / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,15 |
|
88,70 |
89,15 |
87,15 |
87,75 |
1462 |
31.Aug / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,05 |
|
37,10 |
37,30 |
36,60 |
36,70 |
13177 |
31.Aug / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,90 |
6,90 |
6,90 |
6,80 |
1 |
27.Aug / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,47 |
|
56,99 |
57,28 |
55,91 |
56,24 |
173218 |
31.Aug / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,25 |
|
45,40 |
45,40 |
44,95 |
45,00 |
2277 |
31.Aug / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,08 |
|
7,58 |
7,58 |
7,42 |
7,42 |
7503 |
31.Aug / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,05 |
|
1,575 |
1,575 |
1,475 |
1,495 |
4223 |
31.Aug / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,322 |
0,322 |
0,322 |
0,328 |
430 |
27.Aug / 00:00 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,03 |
|
1,590 |
1,655 |
1,590 |
1,625 |
137 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,16 |
|
35,20 |
35,62 |
34,86 |
35,28 |
21681 |
31.Aug / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
25,20 |
25,70 |
25,20 |
25,50 |
10062 |
31.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,18 |
|
40,06 |
40,40 |
39,36 |
39,60 |
11263 |
31.Aug / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,20 |
|
63,50 |
63,90 |
62,00 |
62,60 |
5855 |
31.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,24 |
|
26,30 |
26,56 |
26,12 |
26,40 |
19185 |
31.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,13 |
|
16,29 |
16,63 |
16,27 |
16,46 |
62304 |
31.Aug / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,005 |
|
1,885 |
1,885 |
1,775 |
1,875 |
1335 |
31.Aug / 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.Aug / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
2,26 |
2,26 |
2,20 |
2,18 |
1666 |
31.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,60 |
|
44,98 |
45,15 |
43,93 |
44,20 |
11977 |
31.Aug / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,12 |
3,12 |
3,12 |
3,10 |
500 |
31.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,18 |
|
11,90 |
11,98 |
11,60 |
11,76 |
1310 |
31.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,50 |
|
106,30 |
106,60 |
105,10 |
105,40 |
328 |
31.Aug / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,07 |
|
9,07 |
9,07 |
8,82 |
8,97 |
2058 |
31.Aug / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,003 |
|
0,265 |
0,275 |
0,262 |
0,268 |
82070 |
31.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,60 |
|
120,40 |
122,40 |
120,40 |
120,80 |
3199 |
31.Aug / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+6,00 |
|
932 |
948 |
932 |
940 |
15 |
31.Aug / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-15,00 |
|
894 |
895 |
870 |
874 |
318 |
31.Aug / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
77,40 |
78,50 |
77,00 |
77,70 |
2327 |
31.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
+0,40 |
|
14,77 |
15,22 |
14,53 |
14,91 |
63985 |
31.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,95 |
|
50,20 |
50,40 |
48,94 |
49,08 |
40565 |
31.Aug / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
13,00 |
13,25 |
13,00 |
13,05 |
2535 |
31.Aug / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,01 |
|
0,224 |
0,224 |
0,202 |
0,220 |
0 |
31.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,55 |
|
13,00 |
13,50 |
13,00 |
13,20 |
33608 |
31.Aug / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,05 |
|
3,83 |
3,91 |
3,82 |
3,87 |
1750 |
31.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
01.Sep / 03:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,108 |
|
7,980 |
8,008 |
7,818 |
7,896 |
562171 |
31.Aug / 22:25 |
| MAINOVA AG O.N. |
STG |
|
+22,00 |
|
384 |
400 |
384 |
400 |
0 |
31.Aug / 21:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,00 |
|
183,50 |
188,50 |
183,50 |
186,50 |
2243 |
31.Aug / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,15 |
|
14,55 |
14,55 |
14,15 |
14,20 |
1702 |
31.Aug / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,01 |
|
0,875 |
0,950 |
0,840 |
0,890 |
428 |
31.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,05 |
|
3,58 |
3,58 |
3,37 |
3,38 |
298 |
31.Aug / 22:25 |
| MBB SE O.N. |
TRADE |
|
+0,80 |
|
186,40 |
188,60 |
185,00 |
185,80 |
283 |
31.Aug / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,10 |
|
5,45 |
5,45 |
5,45 |
5,35 |
1689 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,10 |
|
10,88 |
11,14 |
10,88 |
11,22 |
2830 |
31.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,32 |
|
46,595 |
47,245 |
46,595 |
47,150 |
133666 |
31.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,90 |
|
140,00 |
140,55 |
138,35 |
138,85 |
3141 |
31.Aug / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,45 |
|
5,45 |
5,55 |
5,00 |
5,00 |
210 |
31.Aug / 19:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,20 |
24,20 |
23,20 |
24,20 |
41 |
28.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,04 |
|
1,075 |
1,140 |
1,075 |
1,110 |
8775 |
31.Aug / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,15 |
|
9,58 |
9,77 |
9,36 |
9,39 |
51415 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-7,80 |
|
357,80 |
357,90 |
350,50 |
351,60 |
4582 |
31.Aug / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,08 |
|
4,42 |
4,42 |
4,24 |
4,30 |
57 |
31.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,40 |
|
518,40 |
521,00 |
517,00 |
518,40 |
24228 |
31.Aug / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,30 |
|
25,75 |
26,00 |
25,20 |
25,60 |
39951 |
31.Aug / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,20 |
30,40 |
30,00 |
30,00 |
1048 |
31.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,15 |
|
78,00 |
78,30 |
78,00 |
78,15 |
2165 |
31.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,30 |
|
70,70 |
71,15 |
69,75 |
70,30 |
14642 |
31.Aug / 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 |
|
-0,11 |
|
3,60 |
3,60 |
3,38 |
3,48 |
78 |
31.Aug / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,036 |
|
1,328 |
1,350 |
1,230 |
1,336 |
1051 |
31.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,78 |
|
38,54 |
38,58 |
37,66 |
37,66 |
36903 |
31.Aug / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
16,10 |
16,80 |
16,10 |
16,20 |
190 |
31.Aug / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,12 |
|
19,94 |
20,05 |
19,82 |
19,98 |
2574 |
31.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+16,50 |
|
192,00 |
214,50 |
190,60 |
208,50 |
34665 |
31.Aug / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
4,62 |
4,78 |
4,62 |
4,74 |
1248 |
31.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,40 |
19,00 |
18,40 |
19,00 |
0 |
31.Aug / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0,060 |
0,060 |
0,060 |
0,065 |
40 |
28.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,01 |
|
0,040 |
0,041 |
0,040 |
0,040 |
0 |
31.Aug / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,07 |
|
1,535 |
1,645 |
1,535 |
1,575 |
1442 |
31.Aug / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,07 |
|
7,49 |
7,56 |
7,37 |
7,51 |
8795 |
31.Aug / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,45 |
0,45 |
0,40 |
0,40 |
0 |
31.Aug / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,40 |
|
164,00 |
164,80 |
164,00 |
164,80 |
63 |
31.Aug / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,04 |
|
2,22 |
2,24 |
2,12 |
2,14 |
2028 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,286 |
0,286 |
0,276 |
0,276 |
0 |
31.Aug / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
31.Aug / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,07 |
|
7,26 |
7,39 |
7,21 |
7,31 |
19395 |
31.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,32 |
|
28,61 |
28,74 |
28,34 |
28,46 |
30508 |
31.Aug / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
0 |
|
8,75 |
8,85 |
8,60 |
8,79 |
20617 |
31.Aug / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,172 |
|
3,574 |
3,798 |
3,574 |
3,818 |
33739 |
31.Aug / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,40 |
|
44,80 |
45,10 |
44,60 |
44,70 |
206 |
31.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,20 |
|
25,62 |
25,82 |
25,23 |
25,36 |
20830 |
31.Aug / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,44 |
|
30,88 |
31,44 |
30,50 |
31,20 |
9626 |
31.Aug / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
22,40 |
22,60 |
22,20 |
22,20 |
242 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,30 |
13,30 |
12,90 |
12,80 |
414 |
31.Aug / 22:25 |
| RATIONAL AG |
TRADE |
|
+2,50 |
|
626,00 |
637,50 |
625,50 |
629,50 |
363 |
31.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,01 |
1,05 |
1,01 |
1,03 |
4614 |
31.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-36,00 |
|
1154,60 |
1162,40 |
1107,80 |
1115,80 |
33133 |
31.Aug / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
14,30 |
14,50 |
14,20 |
14,30 |
1193 |
31.Aug / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,86 |
2,88 |
2,76 |
2,86 |
6478 |
31.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,56 |
|
58,96 |
59,16 |
58,38 |
58,60 |
57303 |
31.Aug / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,20 |
|
22,15 |
22,45 |
22,05 |
22,20 |
6322 |
31.Aug / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,65 |
|
57,30 |
58,25 |
56,55 |
57,15 |
9105 |
31.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,40 |
|
189,78 |
192,06 |
188,58 |
190,00 |
134461 |
31.Aug / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-0,60 |
|
199,80 |
199,80 |
196,00 |
197,20 |
107 |
31.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,10 |
|
252,20 |
253,90 |
247,00 |
248,90 |
1603 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,55 |
|
15,10 |
15,50 |
15,00 |
15,30 |
2433 |
31.Aug / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,70 |
|
23,25 |
23,55 |
22,65 |
22,90 |
3931 |
31.Aug / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,16 |
|
5,42 |
5,42 |
5,12 |
5,26 |
5939 |
31.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,35 |
|
80,70 |
81,60 |
79,10 |
79,55 |
16440 |
31.Aug / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-4,60 |
|
183,40 |
183,80 |
178,40 |
179,00 |
1078 |
31.Aug / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,20 |
|
14,75 |
14,75 |
14,45 |
14,55 |
3349 |
31.Aug / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,35 |
|
20,30 |
21,35 |
20,30 |
20,90 |
16007 |
31.Aug / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,10 |
|
4,22 |
4,22 |
4,08 |
4,13 |
19048 |
31.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-4,20 |
|
288,70 |
289,50 |
283,75 |
284,60 |
34623 |
31.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-6,38 |
|
149,98 |
149,98 |
141,12 |
142,54 |
346908 |
31.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,39 |
|
39,41 |
39,64 |
39,01 |
39,05 |
16286 |
31.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,10 |
|
80,30 |
81,20 |
79,05 |
79,15 |
5030 |
31.Aug / 22:25 |
| SIMONA AG O.N. |
STG |
|
-0,50 |
|
73,00 |
73,00 |
72,50 |
72,50 |
0 |
31.Aug / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,04 |
|
7,94 |
8,30 |
7,88 |
7,94 |
6274 |
31.Aug / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,200 |
0,200 |
0,184 |
0,184 |
0 |
31.Aug / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,05 |
|
73,50 |
73,80 |
73,10 |
73,25 |
5180 |
31.Aug / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,20 |
|
61,30 |
61,50 |
60,80 |
61,00 |
7431 |
31.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,00 |
|
57,35 |
59,45 |
56,70 |
59,35 |
11772 |
31.Aug / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,20 |
|
81,20 |
81,20 |
81,20 |
82,20 |
10 |
31.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,05 |
|
2,40 |
2,45 |
2,36 |
2,38 |
1262 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,04 |
|
16,96 |
17,36 |
16,96 |
17,26 |
5169 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+7,20 |
|
95,90 |
105,00 |
95,50 |
103,40 |
3542 |
31.Aug / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,75 |
|
23,90 |
26,45 |
23,55 |
25,25 |
21921 |
31.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,36 |
|
38,92 |
39,70 |
38,86 |
39,20 |
7808 |
31.Aug / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,17 |
|
4,69 |
4,97 |
4,66 |
4,89 |
11783 |
31.Aug / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,14 |
|
12,78 |
12,92 |
12,64 |
12,70 |
33460 |
31.Aug / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,80 |
|
70,85 |
72,25 |
69,70 |
70,15 |
13252 |
31.Aug / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
7,40 |
7,90 |
7,35 |
7,70 |
2604 |
31.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,70 |
|
92,58 |
93,04 |
91,76 |
92,00 |
5557 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,240 |
1,240 |
1,205 |
1,220 |
1480 |
31.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,37 |
|
13,05 |
13,05 |
12,62 |
12,70 |
51454 |
31.Aug / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,085 |
|
2,795 |
2,795 |
2,690 |
2,700 |
24618 |
31.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,50 |
|
124,70 |
125,90 |
124,40 |
124,90 |
4992 |
31.Aug / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
31.Aug / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,115 |
|
7,160 |
7,165 |
7,045 |
7,075 |
138454 |
31.Aug / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,55 |
|
28,50 |
28,55 |
27,45 |
27,95 |
5000 |
31.Aug / 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 |
|
0,0060 |
0,0060 |
0,0060 |
0,0105 |
30 |
28.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,305 |
|
14,665 |
14,745 |
14,265 |
14,365 |
163361 |
31.Aug / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,125 |
|
7,865 |
8,095 |
7,860 |
8,070 |
15994 |
31.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,56 |
|
37,58 |
38,50 |
37,48 |
38,32 |
3033 |
31.Aug / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 00:00 |
| UNIPER SE NA O.N. |
TRADE |
|
-1,25 |
|
46,80 |
46,85 |
45,15 |
45,25 |
3122 |
31.Aug / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,004 |
|
0,932 |
1,035 |
0,932 |
0,996 |
6689 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,04 |
|
26,96 |
27,32 |
26,96 |
27,20 |
11279 |
31.Aug / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,40 |
|
65,00 |
67,00 |
65,00 |
67,60 |
495 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,34 |
|
32,02 |
32,70 |
30,70 |
31,10 |
22700 |
31.Aug / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,20 |
|
15,20 |
15,35 |
14,95 |
15,10 |
23468 |
31.Aug / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,18 |
|
5,70 |
5,76 |
5,52 |
5,66 |
6790 |
31.Aug / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,03 |
|
2,94 |
2,94 |
2,94 |
2,91 |
1695 |
31.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,10 |
|
78,15 |
78,85 |
77,65 |
78,10 |
14531 |
31.Aug / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,08 |
|
77,44 |
78,10 |
77,08 |
77,42 |
71957 |
31.Aug / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,02 |
|
3,955 |
4,185 |
3,810 |
3,940 |
2080 |
31.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,51 |
|
19,875 |
19,895 |
19,165 |
19,220 |
915121 |
31.Aug / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-2,40 |
|
63,25 |
63,45 |
60,60 |
60,85 |
17264 |
31.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,55 |
|
93,45 |
95,00 |
93,05 |
93,65 |
5734 |
31.Aug / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,30 |
|
22,75 |
23,00 |
22,60 |
22,75 |
3714 |
31.Aug / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,15 |
|
8,50 |
9,10 |
8,45 |
8,70 |
86 |
31.Aug / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
39,60 |
39,90 |
39,30 |
39,80 |
3298 |
31.Aug / 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 |
|
13,00 |
13,00 |
12,45 |
12,55 |
1734 |
31.Aug / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
31.Aug / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,018 |
|
0,2390 |
0,2390 |
0,2190 |
0,1675 |
10561 |
31.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,10 |
|
14,36 |
14,48 |
14,34 |
14,40 |
4174 |
31.Aug / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,12 |
|
5,14 |
5,14 |
4,82 |
4,96 |
164 |
31.Aug / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,04 |
|
0,236 |
0,236 |
0,180 |
0,180 |
0 |
31.Aug / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,41 |
|
24,22 |
24,84 |
24,02 |
24,56 |
160179 |
31.Aug / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,70 |
|
43,30 |
44,40 |
43,30 |
43,60 |
1049 |
31.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
