| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,20 |
|
24,05 |
24,15 |
23,85 |
23,85 |
3033 |
02.Okt / 17:59 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,06 |
|
8,06 |
8,06 |
8,06 |
8,06 |
1 |
02.Okt / 07:31 |
| 3U HOLDING AG |
TRADE |
|
+0,038 |
|
0,984 |
0,988 |
0,952 |
0,986 |
15770 |
02.Okt / 17:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,005 |
|
1,82 |
1,84 |
1,79 |
1,81 |
12449 |
02.Okt / 17:39 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,05 |
|
6,15 |
6,15 |
6,15 |
6,15 |
3 |
02.Okt / 10:30 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,08 |
|
1,65 |
1,65 |
1,64 |
1,64 |
42 |
02.Okt / 13:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,00 |
|
57,90 |
58,30 |
56,50 |
56,50 |
799 |
02.Okt / 18:06 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,20 |
|
141,95 |
145,40 |
139,30 |
143,45 |
44985 |
02.Okt / 18:24 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,30 |
|
22,00 |
22,00 |
22,00 |
22,00 |
130 |
02.Okt / 13:34 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
02.Okt / 06:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,36 |
|
37,06 |
39,64 |
37,02 |
39,37 |
187435 |
02.Okt / 18:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,06 |
|
3,12 |
3,28 |
3,12 |
3,28 |
101 |
02.Okt / 15:40 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
68,20 |
68,60 |
68,00 |
68,40 |
683 |
02.Okt / 18:08 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
13,10 |
13,10 |
13,10 |
13,10 |
725 |
02.Okt / 11:03 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
14,05 |
14,55 |
14,05 |
14,25 |
1221 |
02.Okt / 16:59 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+6,70 |
|
411,60 |
418,90 |
410,00 |
418,60 |
28878 |
02.Okt / 18:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,40 |
161,40 |
158,40 |
159,40 |
401 |
16.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,02 |
|
16,30 |
16,54 |
15,68 |
16,14 |
12944 |
02.Okt / 18:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
82,50 |
83,70 |
82,00 |
82,30 |
3195 |
02.Okt / 17:15 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,05 |
|
14,15 |
14,15 |
13,95 |
14,05 |
3353 |
02.Okt / 17:29 |
| AURUBIS AG |
TRADE |
|
+4,50 |
|
153,40 |
157,40 |
153,40 |
157,40 |
3486 |
02.Okt / 18:17 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,84 |
|
17,49 |
17,56 |
15,79 |
16,53 |
184572 |
02.Okt / 17:54 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,05 |
|
1,875 |
1,875 |
1,875 |
1,875 |
511 |
02.Okt / 16:45 |
| BASF SE NA O.N. |
TRADE |
|
+0,325 |
|
49,33 |
50,20 |
49,25 |
50,00 |
73858 |
02.Okt / 18:25 |
| BASLER AG O.N. |
TRADE |
|
+0,50 |
|
24,20 |
24,70 |
24,10 |
24,60 |
7609 |
02.Okt / 18:10 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,06 |
|
6,26 |
6,50 |
6,26 |
6,50 |
21 |
02.Okt / 11:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,76 |
|
54,98 |
55,18 |
54,12 |
54,32 |
116046 |
02.Okt / 18:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,31 |
|
45,31 |
45,71 |
44,58 |
45,00 |
168295 |
02.Okt / 18:24 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,32 |
|
8,44 |
8,98 |
8,22 |
8,98 |
1048 |
02.Okt / 14:39 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
0 |
|
2,585 |
2,625 |
2,465 |
2,585 |
7489 |
02.Okt / 18:17 |
| BECHTLE AG O.N. |
TRADE |
|
0 |
|
34,52 |
35,00 |
33,90 |
34,44 |
23477 |
02.Okt / 18:11 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,84 |
|
76,30 |
76,30 |
75,14 |
75,16 |
13657 |
02.Okt / 18:04 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,08 |
|
5,76 |
5,86 |
5,76 |
5,86 |
32601 |
02.Okt / 18:08 |
| BERTRANDT AG O.N. |
TRADE |
|
0 |
|
8,44 |
8,54 |
8,32 |
8,54 |
449 |
02.Okt / 17:29 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,07 |
|
3,12 |
3,12 |
3,00 |
3,12 |
502 |
02.Okt / 17:44 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-1,40 |
|
45,10 |
45,10 |
43,10 |
43,90 |
11366 |
02.Okt / 18:11 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,06 |
|
2,37 |
2,37 |
2,27 |
2,37 |
273 |
02.Okt / 18:20 |
| BILFINGER SE O.N. |
TRADE |
|
+0,70 |
|
56,45 |
56,90 |
55,95 |
56,80 |
17681 |
02.Okt / 18:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,04 |
|
3,130 |
3,165 |
3,105 |
3,105 |
31093 |
02.Okt / 18:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,01 |
|
2,90 |
2,90 |
2,76 |
2,81 |
4581 |
02.Okt / 15:29 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,032 |
|
0,491 |
0,491 |
0,451 |
0,474 |
108814 |
02.Okt / 18:23 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,14 |
|
58,84 |
59,40 |
58,64 |
58,76 |
2301 |
02.Okt / 17:39 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,45 |
|
19,70 |
19,70 |
19,10 |
19,40 |
9841 |
02.Okt / 17:39 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
02.Okt / 18:01 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
22,80 |
22,85 |
22,40 |
22,60 |
2855 |
02.Okt / 18:22 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,04 |
|
31,06 |
31,38 |
30,64 |
31,12 |
10552 |
02.Okt / 18:20 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,16 |
|
4,230 |
4,400 |
4,230 |
4,370 |
10266 |
02.Okt / 17:48 |
| CENIT AG O.N. |
TRADE |
|
-0,10 |
|
8,72 |
8,96 |
8,72 |
8,82 |
1506 |
02.Okt / 17:23 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,00 |
|
108,20 |
110,40 |
108,20 |
109,20 |
5584 |
02.Okt / 17:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0025 |
|
0,0120 |
0,0120 |
0,0120 |
0,0155 |
10 |
01.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,33 |
|
39,20 |
39,35 |
38,13 |
39,12 |
226554 |
02.Okt / 18:18 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,10 |
|
68,00 |
68,72 |
67,36 |
67,68 |
12141 |
02.Okt / 18:10 |
| COVESTRO AG O.N. |
TRADE |
|
+0,20 |
|
60,30 |
60,50 |
60,20 |
60,50 |
6918 |
02.Okt / 17:38 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,85 |
|
53,85 |
55,70 |
53,40 |
55,50 |
30367 |
02.Okt / 18:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-1,04 |
|
41,54 |
41,87 |
40,39 |
40,56 |
60905 |
02.Okt / 18:22 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
26,60 |
26,60 |
26,60 |
26,20 |
3 |
01.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,26 |
|
36,28 |
36,63 |
36,26 |
36,59 |
4013 |
02.Okt / 18:16 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,12 |
2,22 |
2,12 |
2,22 |
1044 |
02.Okt / 17:42 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,014 |
|
0,348 |
0,350 |
0,348 |
0,350 |
3221 |
02.Okt / 12:33 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-1,05 |
|
37,75 |
37,90 |
37,40 |
37,40 |
3631 |
02.Okt / 17:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,265 |
|
31,105 |
31,360 |
30,410 |
30,970 |
364475 |
02.Okt / 18:17 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
0 |
|
286,80 |
291,30 |
286,40 |
287,00 |
6629 |
02.Okt / 18:20 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,40 |
|
17,06 |
17,38 |
17,06 |
17,16 |
8332 |
02.Okt / 16:57 |
| DHL AG |
TRADE |
|
+1,50 |
|
55,64 |
57,10 |
55,62 |
56,96 |
44739 |
02.Okt / 18:24 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,04 |
|
15,58 |
15,60 |
15,40 |
15,40 |
11692 |
02.Okt / 17:10 |
| DEUTZ AG O.N. |
TRADE |
|
+0,16 |
|
10,96 |
11,34 |
10,96 |
11,14 |
235316 |
02.Okt / 18:22 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,035 |
|
1,495 |
1,590 |
1,495 |
1,585 |
555 |
02.Okt / 17:54 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,05 |
|
8,20 |
8,20 |
8,20 |
8,20 |
600 |
02.Okt / 09:41 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
46,80 |
46,90 |
46,70 |
46,80 |
5839 |
02.Okt / 17:42 |
| HOENLE AG O.N. |
TRADE |
|
-0,14 |
|
7,52 |
7,52 |
7,46 |
7,48 |
2682 |
02.Okt / 13:47 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,59 |
|
43,39 |
43,90 |
42,68 |
42,76 |
22178 |
02.Okt / 18:23 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,60 |
|
90,60 |
91,20 |
89,00 |
89,00 |
338 |
02.Okt / 17:21 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-2,40 |
|
118,80 |
119,40 |
115,80 |
116,60 |
1329 |
02.Okt / 18:22 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,20 |
|
19,16 |
19,18 |
19,00 |
19,02 |
9211 |
02.Okt / 17:35 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,07 |
|
1,530 |
1,530 |
1,395 |
1,395 |
1147 |
02.Okt / 09:30 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,004 |
|
3,048 |
3,060 |
2,970 |
3,022 |
189865 |
02.Okt / 18:16 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,90 |
|
12,00 |
12,00 |
11,30 |
11,30 |
800 |
02.Okt / 15:48 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,53 |
|
26,07 |
26,76 |
26,04 |
26,62 |
241777 |
02.Okt / 18:25 |
| DUERR AG O.N. |
TRADE |
|
-0,08 |
|
16,52 |
16,86 |
16,52 |
16,52 |
21630 |
02.Okt / 18:20 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,50 |
|
68,85 |
68,85 |
67,75 |
68,20 |
30856 |
02.Okt / 17:59 |
| E.ON SE NA O.N. |
TRADE |
|
+0,195 |
|
16,765 |
17,165 |
16,680 |
16,985 |
191539 |
02.Okt / 18:23 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,18 |
|
12,39 |
12,53 |
12,21 |
12,27 |
25573 |
02.Okt / 17:53 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,25 |
|
6,55 |
6,65 |
6,40 |
6,40 |
1253 |
02.Okt / 17:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
02.Okt / 18:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+5,00 |
|
156,80 |
161,20 |
156,80 |
161,20 |
3736 |
02.Okt / 18:23 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,01 |
|
5,01 |
5,16 |
5,01 |
5,06 |
3475 |
02.Okt / 16:41 |
| ELUMEO SE |
TRADE |
|
-0,08 |
|
2,12 |
2,12 |
2,12 |
2,12 |
3 |
02.Okt / 15:15 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,036 |
|
0,952 |
0,998 |
0,952 |
0,988 |
1160 |
02.Okt / 18:13 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
68,00 |
68,60 |
68,00 |
68,00 |
238 |
02.Okt / 17:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,35 |
|
24,05 |
24,75 |
23,80 |
24,65 |
10103 |
02.Okt / 18:03 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,02 |
|
20,62 |
20,74 |
20,48 |
20,62 |
119663 |
02.Okt / 18:20 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,118 |
|
3,074 |
3,074 |
2,902 |
2,926 |
292139 |
02.Okt / 18:19 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,54 |
2,56 |
2,54 |
2,56 |
0 |
02.Okt / 18:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,10 |
10,10 |
10,10 |
10,10 |
1 |
02.Okt / 09:30 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,05 |
|
37,75 |
38,10 |
37,60 |
37,85 |
5743 |
02.Okt / 18:23 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54 |
54 |
54 |
54 |
1 |
01.Okt / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,86 |
|
28,18 |
28,38 |
27,00 |
27,40 |
84072 |
02.Okt / 18:19 |
| FORIS AG |
TRADE |
|
-0,02 |
|
2,96 |
2,96 |
2,96 |
2,96 |
420 |
01.Okt / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,10 |
|
11,10 |
11,10 |
11,05 |
11,05 |
379 |
02.Okt / 11:28 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,15 |
|
64,45 |
64,50 |
63,30 |
64,50 |
3839 |
02.Okt / 18:14 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,95 |
|
60,95 |
62,50 |
60,95 |
62,10 |
3887 |
02.Okt / 16:03 |
| FREENET AG NA O.N. |
TRADE |
|
+0,06 |
|
22,88 |
22,98 |
22,42 |
22,92 |
117603 |
02.Okt / 18:13 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,27 |
|
39,89 |
39,89 |
39,26 |
39,47 |
6459 |
02.Okt / 17:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,32 |
|
3,84 |
3,90 |
3,42 |
3,42 |
759 |
02.Okt / 18:03 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,35 |
|
36,75 |
37,05 |
36,55 |
37,05 |
4334 |
02.Okt / 18:04 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,28 |
|
42,48 |
42,94 |
42,46 |
42,84 |
14203 |
02.Okt / 18:15 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,067 |
|
0,368 |
0,416 |
0,331 |
0,416 |
203 |
02.Okt / 17:51 |
| GEA GROUP AG |
TRADE |
|
+0,45 |
|
66,05 |
66,70 |
65,80 |
66,35 |
2219 |
02.Okt / 18:22 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
545 |
545 |
0 |
02.Okt / 18:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,24 |
|
27,72 |
28,02 |
27,12 |
27,50 |
8469 |
02.Okt / 17:28 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
13,80 |
14,10 |
13,55 |
13,55 |
2023 |
02.Okt / 17:48 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,20 |
|
26,20 |
26,80 |
26,05 |
26,35 |
16646 |
02.Okt / 18:20 |
| GIGASET AG O.N. |
TRADE |
|
+0,0022 |
|
0,0146 |
0,0146 |
0,0102 |
0,0146 |
8847 |
02.Okt / 17:32 |
| GRAMMER AG O.N. |
TRADE |
|
-0,30 |
|
14,90 |
14,90 |
14,20 |
14,30 |
2411 |
02.Okt / 17:44 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,20 |
|
10,56 |
10,80 |
10,44 |
10,48 |
32777 |
02.Okt / 18:10 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,02 |
|
7,34 |
7,46 |
7,14 |
7,34 |
4163 |
02.Okt / 18:19 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,11 |
|
4,190 |
4,195 |
4,010 |
4,045 |
143383 |
02.Okt / 18:16 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,60 |
21,50 |
21,50 |
313 |
02.Okt / 12:45 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+4,20 |
|
251,20 |
256,60 |
249,20 |
254,80 |
20297 |
02.Okt / 18:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,60 |
|
139,30 |
142,20 |
138,40 |
140,90 |
224 |
02.Okt / 17:05 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
15,30 |
15,30 |
14,85 |
15,00 |
2809 |
02.Okt / 17:54 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
131 |
131 |
129 |
129 |
0 |
02.Okt / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,65 |
|
146,15 |
148,70 |
143,85 |
148,65 |
20381 |
02.Okt / 18:22 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,02 |
|
2,31 |
2,39 |
2,31 |
2,33 |
2378 |
02.Okt / 17:52 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,021 |
|
1,414 |
1,430 |
1,392 |
1,392 |
323627 |
02.Okt / 18:07 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,40 |
|
69,80 |
70,00 |
69,80 |
70,00 |
21 |
02.Okt / 15:15 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,082 |
|
2,428 |
2,475 |
2,314 |
2,320 |
335284 |
02.Okt / 18:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,50 |
|
66,10 |
66,65 |
65,85 |
66,45 |
1610 |
02.Okt / 17:16 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,20 |
|
71,96 |
72,50 |
71,68 |
72,20 |
6313 |
02.Okt / 18:21 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,14 |
|
77,82 |
81,02 |
77,82 |
79,64 |
78117 |
02.Okt / 18:15 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,022 |
|
0,402 |
0,426 |
0,402 |
0,402 |
4777 |
02.Okt / 18:14 |
| HOCHTIEF AG |
TRADE |
|
+10,80 |
|
399,80 |
409,40 |
397,20 |
407,80 |
5537 |
02.Okt / 18:15 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,40 |
|
83,40 |
86,20 |
83,40 |
84,20 |
527 |
02.Okt / 17:11 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,11 |
|
38,17 |
38,17 |
37,89 |
37,94 |
2128 |
02.Okt / 17:18 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,60 |
|
68,80 |
69,65 |
67,25 |
68,75 |
10048 |
02.Okt / 18:14 |
| INDUS HOLDING AG |
TRADE |
|
+1,05 |
|
40,05 |
41,20 |
40,05 |
41,20 |
11700 |
02.Okt / 18:12 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,20 |
|
6,50 |
6,50 |
6,50 |
6,50 |
150 |
02.Okt / 17:10 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+4,62 |
|
60,08 |
64,79 |
59,92 |
64,58 |
609797 |
02.Okt / 18:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,10 |
|
44,60 |
45,05 |
44,25 |
44,60 |
1194 |
02.Okt / 18:18 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,14 |
|
6,44 |
6,44 |
6,34 |
6,34 |
3201 |
02.Okt / 17:11 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,07 |
|
1,305 |
1,455 |
1,305 |
1,430 |
6425 |
02.Okt / 17:29 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,04 |
|
0,280 |
0,280 |
0,280 |
0,308 |
140 |
01.Okt / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,025 |
|
1,575 |
1,575 |
1,455 |
1,465 |
443 |
02.Okt / 17:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,18 |
|
32,12 |
32,50 |
31,90 |
32,28 |
16595 |
02.Okt / 18:16 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
25,60 |
26,00 |
25,60 |
25,80 |
1092 |
02.Okt / 17:29 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+2,20 |
|
41,64 |
43,98 |
41,64 |
43,98 |
20134 |
02.Okt / 18:16 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,10 |
|
60,40 |
61,00 |
59,90 |
60,20 |
2845 |
02.Okt / 17:11 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,54 |
|
23,50 |
23,70 |
22,60 |
22,86 |
44970 |
02.Okt / 17:49 |
| K+S AG NA O.N. |
TRADE |
|
-0,03 |
|
15,05 |
15,31 |
14,92 |
15,10 |
31231 |
02.Okt / 18:11 |
| KAP AG INH O.N. |
TRADE |
|
+0,391 |
|
1,035 |
1,400 |
0,862 |
1,385 |
57987 |
02.Okt / 18:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
02.Okt / 11:57 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,06 |
|
2,14 |
2,14 |
2,14 |
2,10 |
1 |
01.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-2,93 |
|
38,85 |
39,76 |
35,20 |
35,74 |
90925 |
02.Okt / 18:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,08 |
|
3,66 |
3,66 |
3,62 |
3,62 |
1480 |
02.Okt / 17:50 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,32 |
|
9,75 |
9,90 |
9,40 |
9,50 |
5893 |
02.Okt / 17:03 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-3,15 |
|
102,10 |
102,10 |
97,65 |
98,75 |
4080 |
02.Okt / 18:01 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,10 |
|
8,88 |
8,89 |
8,82 |
8,89 |
252 |
02.Okt / 15:01 |
| KPS AG NA O.N. |
TRADE |
|
-0,004 |
|
0,248 |
0,248 |
0,232 |
0,236 |
33934 |
02.Okt / 18:14 |
| KRONES AG O.N. |
TRADE |
|
+0,80 |
|
105,20 |
106,20 |
104,80 |
105,60 |
2767 |
02.Okt / 18:24 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+6 |
|
860 |
880 |
856 |
870 |
120 |
02.Okt / 17:41 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-20 |
|
834 |
846 |
816 |
818 |
239 |
02.Okt / 18:06 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-2,30 |
|
68,70 |
70,40 |
66,10 |
66,70 |
4831 |
02.Okt / 18:16 |
| LANXESS AG |
TRADE |
|
-0,36 |
|
12,59 |
12,64 |
12,03 |
12,19 |
70331 |
02.Okt / 17:36 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,08 |
|
45,18 |
45,64 |
44,72 |
45,02 |
95619 |
02.Okt / 17:47 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
12,35 |
12,35 |
12,00 |
12,15 |
18791 |
02.Okt / 18:24 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,02 |
|
0,176 |
0,200 |
0,125 |
0,200 |
0 |
02.Okt / 18:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,70 |
|
16,30 |
17,25 |
16,25 |
17,05 |
70463 |
02.Okt / 18:25 |
| LS TELCOM AG |
TRADE |
|
+0,06 |
|
3,59 |
3,59 |
3,59 |
3,59 |
1300 |
02.Okt / 11:14 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
02.Okt / 06:58 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,018 |
|
7,610 |
7,716 |
7,600 |
7,648 |
595660 |
02.Okt / 18:20 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
02.Okt / 18:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
185,50 |
189,50 |
185,50 |
185,50 |
212 |
02.Okt / 17:29 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
13,55 |
13,75 |
13,30 |
13,75 |
2829 |
02.Okt / 15:34 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,850 |
0,850 |
0,850 |
0,850 |
569 |
02.Okt / 17:21 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,02 |
|
3,04 |
3,04 |
3,01 |
3,04 |
4401 |
02.Okt / 14:59 |
| MBB SE O.N. |
TRADE |
|
-0,40 |
|
175,40 |
175,40 |
171,60 |
173,60 |
497 |
02.Okt / 18:15 |
| MEDICLIN AG |
TRADE |
|
-0,05 |
|
5,00 |
5,10 |
5,00 |
5,10 |
59 |
02.Okt / 16:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,84 |
|
11,24 |
11,26 |
10,24 |
10,24 |
34656 |
02.Okt / 17:46 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,30 |
|
40,355 |
40,445 |
39,705 |
39,880 |
191844 |
02.Okt / 18:24 |
| MERCK KGAA O.N. |
TRADE |
|
+2,05 |
|
134,05 |
136,55 |
133,75 |
136,45 |
2042 |
02.Okt / 17:47 |
| META WOLF AG INH O.N. |
STG |
|
-0,16 |
|
3,52 |
3,52 |
3,34 |
3,36 |
0 |
02.Okt / 18:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
22,00 |
22,00 |
22,00 |
22,00 |
1 |
02.Okt / 09:02 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,02 |
|
1,105 |
1,105 |
1,075 |
1,075 |
4182 |
02.Okt / 17:17 |
| MLP SE INH. O.N. |
TRADE |
|
+0,22 |
|
9,94 |
10,40 |
9,94 |
10,14 |
69534 |
02.Okt / 18:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,50 |
|
369,10 |
375,80 |
368,00 |
369,60 |
3369 |
02.Okt / 18:02 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,16 |
4,16 |
4,16 |
4,28 |
3 |
29.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+8,60 |
|
499,90 |
510,40 |
496,20 |
507,60 |
13076 |
02.Okt / 18:22 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,50 |
|
24,20 |
24,90 |
24,10 |
24,70 |
17176 |
02.Okt / 18:19 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,50 |
|
30,10 |
30,40 |
29,80 |
30,40 |
92 |
02.Okt / 14:37 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,30 |
|
79,95 |
79,95 |
79,05 |
79,05 |
146 |
02.Okt / 17:53 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,10 |
|
61,35 |
62,00 |
61,05 |
61,25 |
5631 |
02.Okt / 17:54 |
| |
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 |
|
-0,06 |
|
3,44 |
3,44 |
3,44 |
3,44 |
1 |
02.Okt / 09:30 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,04 |
|
1,260 |
1,298 |
1,216 |
1,278 |
1256 |
02.Okt / 16:05 |
| NORDEX SE O.N. |
TRADE |
|
-0,04 |
|
38,52 |
38,80 |
37,76 |
38,56 |
35875 |
02.Okt / 18:22 |
| NORDWEST HANDEL AG |
STG |
|
+0,10 |
|
15,60 |
15,80 |
15,40 |
15,70 |
0 |
02.Okt / 18:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,10 |
|
17,14 |
17,18 |
16,70 |
16,90 |
5431 |
02.Okt / 18:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-1,40 |
|
171,60 |
175,60 |
169,20 |
172,00 |
8479 |
02.Okt / 18:20 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,16 |
|
4,56 |
4,86 |
4,56 |
4,78 |
141 |
02.Okt / 13:16 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,50 |
18,60 |
18,30 |
18,60 |
0 |
02.Okt / 18:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,0065 |
|
0,0615 |
0,0615 |
0,0615 |
0,0615 |
15874 |
02.Okt / 16:50 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,05 |
0,05 |
0,05 |
0,05 |
20 |
02.Okt / 18:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,024 |
|
0,770 |
0,788 |
0,710 |
0,712 |
34703 |
02.Okt / 18:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,05 |
|
6,76 |
6,84 |
6,71 |
6,81 |
6204 |
02.Okt / 18:16 |
| PEARL GOLD AG INH ON |
STG |
|
+0,05 |
|
0,34 |
0,39 |
0,29 |
0,39 |
0 |
02.Okt / 18:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,40 |
|
166,60 |
166,60 |
166,00 |
166,00 |
2 |
02.Okt / 09:30 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,06 |
|
2,10 |
2,24 |
2,10 |
2,24 |
1007 |
02.Okt / 10:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,002 |
|
0,230 |
0,230 |
0,155 |
0,228 |
0 |
02.Okt / 18:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
02.Okt / 18:01 |
| PNE AG NA O.N. |
TRADE |
|
-0,09 |
|
7,25 |
7,25 |
7,02 |
7,07 |
7284 |
02.Okt / 18:03 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,33 |
|
24,70 |
25,00 |
24,50 |
24,51 |
78601 |
02.Okt / 18:23 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,13 |
|
8,81 |
8,83 |
8,51 |
8,63 |
9607 |
02.Okt / 18:24 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,042 |
|
3,156 |
3,228 |
3,132 |
3,138 |
11207 |
02.Okt / 18:12 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,40 |
|
45,60 |
45,60 |
44,60 |
45,00 |
217 |
02.Okt / 16:39 |
| PUMA SE |
TRADE |
|
-0,16 |
|
21,80 |
22,78 |
21,71 |
22,29 |
22251 |
02.Okt / 18:11 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,64 |
|
34,86 |
36,30 |
34,68 |
36,30 |
25389 |
02.Okt / 18:02 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
22,00 |
22,20 |
21,80 |
21,80 |
670 |
02.Okt / 16:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
11,20 |
11,20 |
11,20 |
11,20 |
100 |
02.Okt / 16:18 |
| RATIONAL AG |
TRADE |
|
+14,00 |
|
571,00 |
579,50 |
566,00 |
579,50 |
1678 |
02.Okt / 18:07 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,01 |
1,01 |
1,01 |
1,03 |
1000 |
30.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+8,30 |
|
949,10 |
971,50 |
947,30 |
958,40 |
36779 |
02.Okt / 18:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
14,70 |
14,70 |
14,60 |
14,60 |
330 |
02.Okt / 16:05 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,72 |
2,76 |
2,72 |
2,76 |
310 |
02.Okt / 11:35 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,54 |
|
58,36 |
59,34 |
57,94 |
58,98 |
47180 |
02.Okt / 18:24 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,15 |
|
21,25 |
21,90 |
21,25 |
21,50 |
1396 |
02.Okt / 16:53 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,20 |
|
48,10 |
49,02 |
47,64 |
48,12 |
12896 |
02.Okt / 18:11 |
| SAP SE O.N. |
TRADE |
|
-3,20 |
|
187,36 |
188,64 |
183,68 |
184,20 |
65581 |
02.Okt / 18:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+2,90 |
|
200,50 |
203,00 |
195,60 |
202,50 |
446 |
02.Okt / 17:29 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,50 |
|
252,10 |
254,00 |
246,50 |
252,50 |
2147 |
02.Okt / 18:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
15,35 |
15,35 |
15,05 |
15,20 |
1391 |
02.Okt / 17:22 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
0 |
|
24,25 |
24,55 |
24,00 |
24,40 |
3626 |
02.Okt / 18:19 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,04 |
|
4,12 |
4,21 |
4,12 |
4,21 |
201 |
02.Okt / 16:59 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,90 |
|
68,15 |
70,15 |
67,55 |
69,55 |
14425 |
02.Okt / 18:16 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-5,50 |
|
253,50 |
259,50 |
242,00 |
244,50 |
7048 |
02.Okt / 18:14 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,20 |
|
13,20 |
13,20 |
13,15 |
13,15 |
503 |
02.Okt / 16:47 |
| SFC ENERGY AG |
TRADE |
|
-0,05 |
|
20,20 |
20,70 |
20,10 |
20,35 |
8554 |
02.Okt / 17:46 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,04 |
|
4,975 |
5,110 |
4,760 |
4,970 |
123963 |
02.Okt / 18:22 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,30 |
|
272,80 |
277,80 |
271,05 |
276,55 |
36403 |
02.Okt / 18:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,68 |
|
144,32 |
146,78 |
143,74 |
145,68 |
138039 |
02.Okt / 18:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,15 |
|
37,69 |
38,12 |
37,50 |
37,67 |
27802 |
02.Okt / 18:04 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+4,00 |
|
79,65 |
84,05 |
79,65 |
83,75 |
20170 |
02.Okt / 18:22 |
| SIMONA AG O.N. |
STG |
|
-5,50 |
|
72,00 |
72,50 |
70,00 |
72,50 |
0 |
02.Okt / 18:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,45 |
|
10,75 |
10,90 |
10,25 |
10,25 |
9566 |
02.Okt / 17:43 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
02.Okt / 18:01 |
| SIXT SE ST O.N. |
TRADE |
|
-0,30 |
|
69,80 |
70,40 |
69,05 |
69,55 |
2432 |
02.Okt / 16:27 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,40 |
|
56,60 |
57,00 |
55,90 |
56,10 |
4903 |
02.Okt / 18:16 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,85 |
|
59,45 |
61,75 |
59,00 |
61,00 |
22496 |
02.Okt / 18:19 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+6,00 |
|
89,20 |
94,60 |
89,20 |
93,00 |
146 |
02.Okt / 16:58 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,02 |
|
2,34 |
2,39 |
2,34 |
2,36 |
2202 |
02.Okt / 17:29 |
| |
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 |
|
16,42 |
16,46 |
16,16 |
16,30 |
5673 |
02.Okt / 17:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,20 |
|
99,90 |
100,00 |
97,50 |
97,50 |
1910 |
02.Okt / 17:27 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,25 |
|
21,40 |
21,55 |
21,40 |
21,45 |
473 |
02.Okt / 15:35 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,52 |
|
36,02 |
36,40 |
35,48 |
35,48 |
5314 |
02.Okt / 17:14 |
| STS GROUP AG O.N. |
TRADE |
|
-0,09 |
|
3,92 |
4,04 |
3,83 |
3,83 |
124 |
02.Okt / 18:06 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,64 |
|
12,40 |
12,46 |
11,86 |
11,86 |
30921 |
02.Okt / 18:01 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+2,65 |
|
74,40 |
77,75 |
74,05 |
76,60 |
32186 |
02.Okt / 18:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
7,25 |
7,25 |
7,15 |
7,15 |
810 |
02.Okt / 17:30 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,58 |
|
90,86 |
91,30 |
89,84 |
91,10 |
18059 |
02.Okt / 17:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,01 |
|
1,080 |
1,095 |
1,055 |
1,055 |
1281 |
02.Okt / 12:21 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,01 |
|
10,90 |
10,92 |
10,75 |
10,85 |
76224 |
02.Okt / 17:52 |
| TAKKT AG O.N. |
TRADE |
|
-0,05 |
|
2,995 |
3,080 |
2,995 |
3,015 |
3505 |
02.Okt / 17:20 |
| TALANX AG NA O.N. |
TRADE |
|
+1,30 |
|
117,00 |
117,90 |
115,50 |
117,80 |
3897 |
02.Okt / 17:48 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,06 |
|
0,126 |
0,150 |
0,126 |
0,150 |
0 |
02.Okt / 18:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,145 |
|
6,250 |
6,440 |
6,235 |
6,410 |
50967 |
02.Okt / 18:00 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,20 |
|
27,90 |
28,20 |
27,60 |
28,20 |
3391 |
02.Okt / 17:53 |
| 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 |
|
-0,002 |
|
0,0065 |
0,0075 |
0,0065 |
0,0075 |
728 |
02.Okt / 15:38 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,245 |
|
13,855 |
14,370 |
13,855 |
14,065 |
257871 |
02.Okt / 18:22 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,09 |
|
8,705 |
8,790 |
8,575 |
8,765 |
15495 |
02.Okt / 18:24 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,46 |
|
34,38 |
34,74 |
34,00 |
34,00 |
4403 |
02.Okt / 17:10 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+1,35 |
|
46,60 |
48,40 |
46,55 |
47,75 |
2501 |
02.Okt / 18:20 |
| UNITED LABELS O.N. |
TRADE |
|
-0,038 |
|
0,900 |
0,926 |
0,850 |
0,850 |
2120 |
02.Okt / 15:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,18 |
|
24,14 |
24,20 |
23,90 |
23,98 |
12179 |
02.Okt / 17:28 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,20 |
|
68,60 |
69,80 |
68,20 |
69,80 |
65 |
02.Okt / 13:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,24 |
|
26,64 |
27,74 |
26,52 |
26,52 |
32933 |
02.Okt / 18:21 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
13,25 |
13,35 |
13,00 |
13,10 |
11583 |
02.Okt / 16:12 |
| VISCOM SE O.N. |
TRADE |
|
0 |
|
5,12 |
5,22 |
5,12 |
5,22 |
256 |
02.Okt / 15:36 |
| FAMICORD AG |
TRADE |
|
+0,28 |
|
3,26 |
3,27 |
3,05 |
3,16 |
1160 |
02.Okt / 18:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,70 |
|
68,80 |
69,35 |
67,45 |
67,95 |
21093 |
02.Okt / 18:22 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,84 |
|
68,26 |
68,84 |
67,40 |
67,42 |
140976 |
02.Okt / 18:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,145 |
|
3,400 |
3,420 |
3,300 |
3,300 |
8780 |
02.Okt / 17:34 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,035 |
|
16,860 |
16,990 |
16,675 |
16,795 |
773422 |
02.Okt / 18:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,55 |
|
50,75 |
51,80 |
50,40 |
50,70 |
7604 |
02.Okt / 18:09 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,45 |
|
88,30 |
89,30 |
87,50 |
88,25 |
4022 |
02.Okt / 17:09 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,25 |
|
23,60 |
24,30 |
23,55 |
23,60 |
9170 |
02.Okt / 17:27 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,10 |
8,20 |
8,10 |
8,10 |
25 |
02.Okt / 18:01 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
33,30 |
33,80 |
33,10 |
33,30 |
2768 |
02.Okt / 18:25 |
| |
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 |
|
11,90 |
12,00 |
11,85 |
11,90 |
3524 |
02.Okt / 17:44 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
15,20 |
15,20 |
15,20 |
15,20 |
0 |
02.Okt / 18:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,001 |
|
0,268 |
0,290 |
0,250 |
0,289 |
101302 |
02.Okt / 17:56 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,08 |
|
13,26 |
13,34 |
13,14 |
13,20 |
17793 |
02.Okt / 18:25 |
| YOC AG O.N. |
TRADE |
|
-0,11 |
|
4,00 |
4,35 |
4,00 |
4,02 |
1344 |
02.Okt / 17:59 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,085 |
|
0,244 |
0,250 |
0,200 |
0,202 |
0 |
02.Okt / 18:01 |
| ZALANDO SE |
TRADE |
|
-0,09 |
|
22,17 |
22,52 |
22,13 |
22,19 |
91571 |
02.Okt / 18:05 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,90 |
|
39,90 |
40,10 |
39,50 |
39,50 |
1007 |
02.Okt / 18:14 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
