| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,16 |
|
13,54 |
13,88 |
13,34 |
13,76 |
12451 |
04.Okt / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,055 |
|
0,740 |
0,740 |
0,740 |
0,785 |
300 |
04.Okt / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
10,70 |
10,70 |
10,40 |
10,50 |
129 |
04.Okt / 22:26 |
| 3U HOLDING AG |
TRADE |
|
-0,056 |
|
1,682 |
1,736 |
1,656 |
1,676 |
58446 |
04.Okt / 22:26 |
| 4SC AG INH. O.N. |
TRADE |
|
+0,20 |
|
5,70 |
5,70 |
5,28 |
5,52 |
1178 |
04.Okt / 22:26 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,025 |
|
2,215 |
2,225 |
2,205 |
2,220 |
19950 |
04.Okt / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
7,55 |
7,55 |
7,55 |
7,65 |
5 |
04.Okt / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,17 |
|
1,90 |
2,04 |
1,71 |
1,86 |
37720 |
04.Okt / 22:26 |
| ABOUT YOU HOLDING SE |
TRADE |
|
+0,025 |
|
3,190 |
3,245 |
3,100 |
3,205 |
7855 |
04.Okt / 22:26 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
-0,04 |
|
0,422 |
0,422 |
0,422 |
0,456 |
280 |
04.Okt / 22:26 |
| ADESSO SE INH O.N. |
TRADE |
|
+2,90 |
|
72,70 |
74,70 |
72,20 |
74,10 |
2986 |
04.Okt / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,10 |
|
235,90 |
239,50 |
235,10 |
238,20 |
5160 |
04.Okt / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,04 |
|
19,24 |
19,24 |
19,24 |
19,38 |
55 |
04.Okt / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,0005 |
|
0,0060 |
0,0060 |
0,0060 |
0,0065 |
250 |
04.Okt / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,275 |
|
15,695 |
16,015 |
15,550 |
15,775 |
79527 |
04.Okt / 22:26 |
| ALBA SE O.N. |
TRADE |
|
-0,05 |
|
7,90 |
7,90 |
7,80 |
7,85 |
3322 |
04.Okt / 22:26 |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,06 |
|
2,64 |
2,64 |
2,64 |
2,68 |
36 |
04.Okt / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+1,30 |
|
50,00 |
51,20 |
49,40 |
51,00 |
2192 |
04.Okt / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
10,10 |
10,10 |
10,10 |
10,30 |
50 |
04.Okt / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,10 |
|
16,15 |
16,15 |
15,95 |
16,15 |
1130 |
04.Okt / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,70 |
|
289,90 |
292,90 |
288,50 |
292,70 |
34397 |
04.Okt / 22:26 |
| ALSTRIA OFFICE REIT-AG |
TRADE |
|
-0,08 |
|
5,82 |
5,96 |
5,82 |
5,88 |
5722 |
04.Okt / 22:25 |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,20 |
|
51,00 |
51,60 |
50,20 |
51,00 |
5521 |
04.Okt / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
+0,80 |
|
90,50 |
91,20 |
89,70 |
91,00 |
1469 |
04.Okt / 22:26 |
| ARTNET AG NA O.N. |
TRADE |
|
-0,05 |
|
5,40 |
5,45 |
5,40 |
5,55 |
95 |
04.Okt / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
123,80 |
126,40 |
123,60 |
125,80 |
389 |
04.Okt / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
 |
0 |
|
11,50 |
11,54 |
11,34 |
11,52 |
5590 |
04.Okt / 22:26 |
| AURUBIS AG |
TRADE |
|
+1,00 |
|
64,95 |
65,85 |
64,65 |
65,75 |
7891 |
04.Okt / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,215 |
|
9,70 |
9,94 |
9,68 |
9,87 |
14258 |
04.Okt / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,04 |
|
2,14 |
2,14 |
2,06 |
2,04 |
4 |
04.Okt / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
+0,82 |
|
47,335 |
48,580 |
47,300 |
48,240 |
207586 |
04.Okt / 22:26 |
| BASLER AG O.N. |
TRADE |
|
+0,02 |
|
9,05 |
9,05 |
8,87 |
9,18 |
147 |
04.Okt / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,85 |
|
8,35 |
9,35 |
8,35 |
9,20 |
10361 |
04.Okt / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+1,60 |
|
72,30 |
73,90 |
72,05 |
73,50 |
6411 |
04.Okt / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,40 |
|
76,58 |
78,38 |
76,02 |
78,00 |
46641 |
04.Okt / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,195 |
|
29,82 |
29,98 |
29,67 |
29,84 |
91487 |
04.Okt / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
-1,30 |
|
25,80 |
25,80 |
23,70 |
24,30 |
1109 |
04.Okt / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,62 |
|
12,56 |
13,02 |
11,90 |
12,86 |
21044 |
04.Okt / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,62 |
|
38,68 |
39,54 |
38,54 |
39,30 |
10080 |
04.Okt / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,15 |
|
131,85 |
132,80 |
131,10 |
132,60 |
3128 |
04.Okt / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,01 |
|
4,72 |
4,88 |
4,66 |
4,74 |
1490 |
04.Okt / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,60 |
|
19,95 |
20,40 |
19,65 |
20,30 |
698 |
04.Okt / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,09 |
|
3,22 |
3,24 |
3,00 |
3,15 |
3968 |
04.Okt / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,50 |
|
35,50 |
35,70 |
35,05 |
35,40 |
414 |
04.Okt / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,06 |
|
1,370 |
1,395 |
1,200 |
1,335 |
67386 |
04.Okt / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
+1,00 |
|
49,00 |
50,40 |
48,75 |
50,10 |
9464 |
04.Okt / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BIOTEST AG ST O.N. |
TRADE |
|
0 |
|
41,80 |
41,80 |
40,80 |
41,60 |
109 |
03.Okt / 22:26 |
| BIOTEST AG VZ O.N. |
TRADE |
|
-0,40 |
|
28,40 |
28,40 |
27,70 |
28,10 |
1050 |
04.Okt / 22:26 |
| BORUSSIA DORTMUND |
TRADE |
|
0 |
|
3,715 |
3,715 |
3,635 |
3,670 |
47526 |
04.Okt / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,10 |
|
2,55 |
2,91 |
2,54 |
2,68 |
172589 |
04.Okt / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,12 |
|
2,005 |
2,160 |
2,005 |
2,160 |
65878 |
04.Okt / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,40 |
|
66,50 |
67,00 |
65,84 |
66,64 |
1472 |
04.Okt / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+1,30 |
|
26,70 |
27,70 |
25,90 |
27,30 |
1351 |
04.Okt / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
17 |
17 |
17 |
17 |
0 |
04.Okt / 17:15 |
| CANCOM SE O.N. |
TRADE |
|
+0,32 |
|
27,52 |
27,84 |
27,30 |
27,56 |
4184 |
04.Okt / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
16,00 |
16,10 |
16,00 |
16,10 |
0 |
04.Okt / 17:15 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+2,25 |
|
67,20 |
70,10 |
66,70 |
69,55 |
14210 |
04.Okt / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0198 |
|
0,1300 |
0,1700 |
0,1300 |
0,1492 |
12348 |
04.Okt / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,036 |
|
3,166 |
3,196 |
3,118 |
3,178 |
16083 |
04.Okt / 22:26 |
| CENIT AG O.N. |
TRADE |
|
-0,50 |
|
11,70 |
11,80 |
11,30 |
11,50 |
1012 |
04.Okt / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,60 |
|
106,00 |
106,80 |
105,00 |
106,00 |
262 |
04.Okt / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
-0,095 |
|
0,791 |
0,897 |
0,680 |
0,704 |
440403 |
04.Okt / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0065 |
0,0065 |
0,0065 |
0,0125 |
290 |
02.Okt / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,45 |
|
16,200 |
16,580 |
16,115 |
16,535 |
569182 |
04.Okt / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
+0,31 |
|
13,89 |
14,24 |
13,86 |
14,09 |
14004 |
04.Okt / 22:26 |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,64 |
|
55,34 |
57,52 |
54,96 |
56,60 |
15163 |
04.Okt / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
58,32 |
58,60 |
58,32 |
58,46 |
57836 |
04.Okt / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,06 |
0,06 |
0,06 |
0,06 |
0 |
04.Okt / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,15 |
|
92,85 |
93,10 |
92,30 |
93,10 |
1473 |
04.Okt / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,66 |
|
33,76 |
34,72 |
33,70 |
34,58 |
135972 |
04.Okt / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,60 |
|
27,40 |
27,40 |
26,00 |
26,00 |
510 |
04.Okt / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,00 |
|
37,50 |
39,45 |
37,29 |
38,51 |
169793 |
04.Okt / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,50 |
2,50 |
2,50 |
2,58 |
270 |
04.Okt / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
1,09 |
1,09 |
1,09 |
1,09 |
500 |
04.Okt / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,10 |
|
33,45 |
34,05 |
33,25 |
33,70 |
2656 |
04.Okt / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,518 |
|
15,288 |
15,916 |
15,262 |
15,822 |
895953 |
04.Okt / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,40 |
|
212,50 |
212,90 |
208,30 |
209,80 |
3972 |
04.Okt / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
0 |
|
21,55 |
21,95 |
21,55 |
21,75 |
1254 |
04.Okt / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,06 |
|
38,59 |
38,59 |
37,91 |
38,32 |
115403 |
04.Okt / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,30 |
|
25,60 |
25,70 |
25,05 |
25,30 |
14728 |
04.Okt / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
+0,072 |
|
4,060 |
4,148 |
3,904 |
4,126 |
506858 |
04.Okt / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,03 |
|
1,47 |
1,56 |
1,47 |
1,51 |
539 |
04.Okt / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
6,50 |
6,50 |
6,50 |
6,50 |
1860 |
04.Okt / 22:26 |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
9,50 |
9,50 |
9,50 |
9,65 |
250 |
02.Okt / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
44,50 |
44,60 |
44,50 |
44,50 |
1121 |
04.Okt / 22:26 |
| DR. HOENLE AG O.N. |
TRADE |
|
-0,20 |
|
11,95 |
11,95 |
11,55 |
11,70 |
580 |
04.Okt / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,30 |
|
69,26 |
70,64 |
69,02 |
70,12 |
38906 |
04.Okt / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,20 |
|
44,60 |
45,40 |
44,20 |
45,40 |
934 |
04.Okt / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,10 |
|
47,50 |
48,15 |
47,45 |
48,05 |
2271 |
04.Okt / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,30 |
|
25,00 |
25,25 |
24,85 |
25,05 |
5466 |
04.Okt / 22:26 |
| DT.KONSUM REIT-AG |
TRADE |
|
+0,38 |
|
3,59 |
4,38 |
3,59 |
4,19 |
10113 |
04.Okt / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,04 |
|
5,895 |
5,990 |
5,885 |
5,970 |
113096 |
04.Okt / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
7,85 |
8,35 |
7,85 |
8,00 |
1007 |
03.Okt / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,11 |
|
26,25 |
26,43 |
26,19 |
26,38 |
274351 |
04.Okt / 22:26 |
| DUERR AG O.N. |
TRADE |
|
+0,72 |
|
22,16 |
22,78 |
22,08 |
22,70 |
42446 |
04.Okt / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,66 |
|
36,84 |
37,60 |
36,58 |
37,48 |
15626 |
04.Okt / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,11 |
|
13,010 |
13,050 |
12,795 |
12,945 |
339777 |
04.Okt / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
0 |
|
42,30 |
42,62 |
41,64 |
42,00 |
20413 |
04.Okt / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
12,80 |
12,80 |
12,80 |
12,90 |
203 |
04.Okt / 22:26 |
| EINHELL GERMANY VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
9,10 |
9,10 |
9,10 |
9,10 |
0 |
04.Okt / 17:15 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
0 |
|
64,40 |
65,80 |
64,20 |
65,30 |
1378 |
04.Okt / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,085 |
|
4,200 |
4,215 |
4,120 |
4,180 |
14203 |
04.Okt / 22:26 |
| ELUMEO SE |
TRADE |
|
0 |
|
2,14 |
2,14 |
1,93 |
2,04 |
1375 |
04.Okt / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,04 |
|
4,11 |
4,39 |
4,11 |
4,25 |
3647 |
04.Okt / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
67,00 |
68,80 |
67,00 |
68,40 |
365 |
04.Okt / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
-0,06 |
|
17,06 |
17,09 |
17,05 |
17,10 |
3499 |
04.Okt / 22:26 |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,00 |
|
55,20 |
56,10 |
54,90 |
55,80 |
1154 |
04.Okt / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
+0,114 |
|
0,602 |
0,650 |
0,600 |
0,740 |
2679 |
10.Sep / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,22 |
|
20,98 |
21,15 |
20,86 |
21,06 |
41296 |
04.Okt / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,155 |
|
6,020 |
6,220 |
6,005 |
6,135 |
309527 |
04.Okt / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,70 |
3,70 |
3,70 |
3,70 |
0 |
04.Okt / 21:45 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
9,55 |
9,55 |
9,55 |
9,55 |
350 |
04.Okt / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,15 |
|
45,30 |
45,85 |
45,30 |
45,70 |
1931 |
04.Okt / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,60 |
|
59,20 |
59,20 |
59,20 |
60,00 |
50 |
04.Okt / 22:26 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
+0,385 |
|
13,415 |
13,970 |
13,365 |
13,850 |
58620 |
04.Okt / 22:26 |
| FORIS AG |
TRADE |
|
0 |
|
2,56 |
2,56 |
2,48 |
2,62 |
230 |
02.Okt / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,20 |
|
19,20 |
19,20 |
19,20 |
19,10 |
670 |
04.Okt / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,60 |
|
23,85 |
24,65 |
23,85 |
24,50 |
6554 |
04.Okt / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
-0,02 |
|
2,28 |
2,28 |
2,26 |
2,32 |
1031 |
04.Okt / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,90 |
|
47,84 |
48,50 |
47,66 |
48,52 |
22164 |
04.Okt / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,42 |
|
26,44 |
26,78 |
26,26 |
26,72 |
41798 |
04.Okt / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,08 |
|
37,81 |
37,87 |
37,48 |
37,75 |
12833 |
04.Okt / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,07 |
|
33,81 |
34,35 |
33,81 |
34,02 |
29406 |
04.Okt / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
24,00 |
24,00 |
24,00 |
23,80 |
41 |
02.Okt / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,30 |
|
32,90 |
33,15 |
32,55 |
32,85 |
4021 |
04.Okt / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,28 |
|
41,86 |
42,20 |
41,46 |
42,16 |
10509 |
04.Okt / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,045 |
|
0,840 |
0,840 |
0,710 |
0,775 |
2377 |
04.Okt / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,90 |
|
45,16 |
46,00 |
45,16 |
46,00 |
3679 |
04.Okt / 22:26 |
| GELSENWASSER AG |
STG |
|
+10,00 |
|
505 |
515 |
505 |
515 |
0 |
04.Okt / 17:15 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+3,25 |
|
76,60 |
80,10 |
76,15 |
79,80 |
38300 |
04.Okt / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
-0,25 |
|
13,95 |
14,00 |
13,80 |
13,90 |
2550 |
04.Okt / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,05 |
|
23,20 |
23,30 |
22,65 |
22,85 |
3519 |
04.Okt / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
-0,0046 |
|
0,026 |
0,026 |
0,026 |
0,030 |
1855 |
04.Okt / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
+0,30 |
|
7,00 |
7,55 |
7,00 |
7,30 |
205 |
04.Okt / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,50 |
|
24,95 |
25,45 |
24,80 |
25,40 |
11566 |
04.Okt / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,03 |
|
3,69 |
3,82 |
3,69 |
3,72 |
12026 |
04.Okt / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,07 |
|
6,65 |
6,65 |
6,56 |
6,58 |
34229 |
04.Okt / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,04 |
|
16,74 |
16,76 |
16,72 |
16,74 |
2163 |
04.Okt / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,30 |
|
248,00 |
252,10 |
246,00 |
251,80 |
4150 |
04.Okt / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-23,40 |
|
163,00 |
163,00 |
138,50 |
141,80 |
23912 |
04.Okt / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,50 |
|
26,20 |
26,50 |
25,80 |
26,00 |
1364 |
04.Okt / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
86,50 |
86,50 |
86,50 |
86,50 |
0 |
04.Okt / 17:15 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,34 |
|
96,30 |
98,44 |
96,22 |
97,94 |
4848 |
04.Okt / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,04 |
|
2,41 |
2,45 |
2,38 |
2,45 |
4241 |
04.Okt / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,005 |
|
0,994 |
1,028 |
0,994 |
1,012 |
118623 |
04.Okt / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,60 |
|
86,30 |
86,30 |
86,10 |
86,90 |
318 |
04.Okt / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,012 |
|
9,260 |
9,466 |
9,198 |
9,302 |
50119 |
04.Okt / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,05 |
|
74,10 |
74,10 |
73,70 |
73,85 |
1227 |
04.Okt / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,10 |
|
81,46 |
81,60 |
80,98 |
81,46 |
6326 |
04.Okt / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,16 |
|
30,16 |
30,40 |
29,84 |
30,20 |
28702 |
04.Okt / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,11 |
|
2,37 |
2,37 |
2,37 |
2,48 |
300 |
04.Okt / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+3,30 |
|
108,00 |
111,70 |
108,00 |
112,00 |
2061 |
04.Okt / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,70 |
|
84,70 |
85,70 |
84,00 |
85,40 |
2930 |
04.Okt / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,51 |
|
40,15 |
40,75 |
39,88 |
40,68 |
4399 |
04.Okt / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+4,80 |
|
286,40 |
292,40 |
283,20 |
291,80 |
456 |
04.Okt / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
+0,60 |
|
21,85 |
22,35 |
21,70 |
22,30 |
3487 |
04.Okt / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,65 |
6,70 |
6,60 |
6,65 |
13525 |
03.Okt / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,605 |
|
29,895 |
30,545 |
29,690 |
30,450 |
180591 |
04.Okt / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,80 |
|
36,70 |
37,30 |
36,50 |
37,10 |
559 |
04.Okt / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,25 |
|
9,69 |
9,91 |
9,68 |
9,77 |
470 |
04.Okt / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,01 |
|
1,75 |
1,75 |
1,58 |
1,63 |
282 |
04.Okt / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,025 |
|
0,540 |
0,600 |
0,525 |
0,565 |
15708 |
04.Okt / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,06 |
|
3,16 |
3,16 |
2,68 |
2,98 |
2975 |
04.Okt / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,25 |
|
21,85 |
22,45 |
21,85 |
22,30 |
4177 |
04.Okt / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,25 |
|
14,00 |
14,40 |
14,00 |
14,25 |
4505 |
04.Okt / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,46 |
|
27,18 |
27,60 |
27,12 |
27,46 |
3676 |
04.Okt / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,35 |
|
44,75 |
44,80 |
44,00 |
44,60 |
1043 |
04.Okt / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,76 |
|
26,32 |
26,94 |
26,00 |
26,78 |
21581 |
04.Okt / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,165 |
|
11,280 |
11,325 |
11,010 |
11,115 |
62161 |
04.Okt / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
0 |
|
9,35 |
9,65 |
9,35 |
9,45 |
151 |
04.Okt / 22:26 |
| |
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 |
04.Okt / 17:15 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,05 |
|
1,31 |
1,31 |
1,31 |
1,33 |
800 |
04.Okt / 22:26 |
| KION GROUP AG |
TRADE |
|
+1,85 |
|
34,22 |
36,84 |
34,22 |
36,36 |
15276 |
04.Okt / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,30 |
3,30 |
3,30 |
3,28 |
500 |
03.Okt / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
5,02 |
5,11 |
5,02 |
5,08 |
16978 |
04.Okt / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,70 |
|
30,60 |
31,70 |
30,60 |
31,35 |
1604 |
04.Okt / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,45 |
|
80,65 |
80,65 |
79,75 |
80,20 |
2286 |
04.Okt / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,28 |
|
8,13 |
8,58 |
8,11 |
8,44 |
4415 |
04.Okt / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
-0,03 |
|
0,948 |
0,948 |
0,846 |
0,858 |
18651 |
04.Okt / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+1,80 |
|
127,40 |
129,20 |
126,20 |
129,40 |
736 |
04.Okt / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
660 |
660 |
660 |
660 |
10 |
04.Okt / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+4,00 |
|
584 |
588 |
582 |
592 |
68 |
04.Okt / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,50 |
|
63,20 |
64,60 |
63,10 |
64,40 |
2065 |
04.Okt / 22:26 |
| LANXESS AG |
TRADE |
|
+0,94 |
|
28,56 |
29,34 |
28,22 |
29,20 |
16106 |
04.Okt / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,26 |
|
94,20 |
95,90 |
93,02 |
94,30 |
2916 |
04.Okt / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,10 |
|
18,10 |
18,10 |
17,75 |
17,90 |
1201 |
04.Okt / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,04 |
|
0,32 |
0,34 |
0,32 |
0,34 |
0 |
04.Okt / 21:55 |
| LINUS DIGITAL FINANCE AG |
STG |
|
+0,01 |
|
1,61 |
1,65 |
1,61 |
1,62 |
0 |
04.Okt / 21:55 |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,04 |
|
8,67 |
8,97 |
8,67 |
8,90 |
3900 |
04.Okt / 22:26 |
| LS TELCOM AG |
TRADE |
|
-0,12 |
|
3,06 |
3,06 |
3,06 |
3,14 |
540 |
04.Okt / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
19,00 |
19,00 |
19,00 |
18,80 |
144 |
02.Okt / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,128 |
|
6,112 |
6,276 |
6,090 |
6,256 |
721290 |
04.Okt / 22:26 |
| MAINOVA AG O.N. |
STG |
|
+8,00 |
|
360 |
366 |
360 |
366 |
0 |
04.Okt / 17:15 |
| MANZ AG |
TRADE |
|
+0,76 |
|
6,74 |
7,72 |
6,74 |
7,32 |
31472 |
04.Okt / 22:26 |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-3,50 |
|
190,00 |
191,50 |
185,50 |
187,00 |
3365 |
04.Okt / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
+0,12 |
|
10,05 |
10,10 |
10,05 |
10,00 |
751 |
04.Okt / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,11 |
|
1,60 |
1,76 |
1,55 |
1,71 |
431 |
04.Okt / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,16 |
|
5,64 |
5,64 |
5,52 |
5,60 |
520 |
04.Okt / 22:26 |
| MBB SE O.N. |
TRADE |
|
+1,50 |
|
97,90 |
97,90 |
96,00 |
97,10 |
295 |
04.Okt / 22:26 |
| MEDICLIN AG |
TRADE |
|
0 |
|
2,36 |
2,36 |
2,36 |
2,32 |
209 |
27.Sep / 22:26 |
| MEDIGENE AG NA O.N. |
TRADE |
|
0 |
|
1,095 |
1,100 |
1,030 |
1,060 |
19471 |
28.Aug / 00:00 |
| MEDION AG O.N. |
TRADE |
|
+0,10 |
|
14,70 |
14,80 |
14,70 |
14,80 |
1385 |
04.Okt / 22:26 |
| MEDIOS AG O.N. |
TRADE |
|
-0,28 |
|
15,16 |
15,42 |
15,00 |
15,12 |
6825 |
04.Okt / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,76 |
|
56,87 |
57,70 |
56,56 |
57,56 |
119075 |
04.Okt / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
-2,05 |
|
157,15 |
157,30 |
154,50 |
155,30 |
7302 |
04.Okt / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
3,76 |
3,80 |
3,76 |
3,80 |
0 |
04.Okt / 17:15 |
| METRO AG ST O.N. |
TRADE |
|
+0,115 |
|
4,675 |
4,945 |
4,675 |
4,875 |
22168 |
04.Okt / 22:26 |
| METRO AG VZO O.N. |
TRADE |
|
-0,10 |
|
5,30 |
5,30 |
5,15 |
5,20 |
1245 |
04.Okt / 22:26 |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,00 |
23,00 |
23,00 |
24,20 |
200 |
01.Okt / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
0 |
|
2,15 |
2,28 |
2,15 |
2,22 |
8665 |
04.Okt / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
+0,11 |
|
5,94 |
6,05 |
5,88 |
6,05 |
38355 |
04.Okt / 22:26 |
| MORPHOSYS AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,90 |
|
283,40 |
285,70 |
281,80 |
285,30 |
1922 |
04.Okt / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
6,40 |
6,40 |
6,40 |
6,25 |
2 |
01.Okt / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+3,70 |
|
478,90 |
481,50 |
474,60 |
480,90 |
9009 |
04.Okt / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,55 |
|
24,50 |
24,95 |
23,80 |
24,90 |
61325 |
04.Okt / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
31,00 |
31,20 |
31,00 |
31,40 |
241 |
04.Okt / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+3,45 |
|
89,25 |
93,85 |
89,20 |
92,40 |
2624 |
04.Okt / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,00 |
|
93,10 |
95,00 |
93,10 |
94,20 |
1217 |
04.Okt / 22:26 |
| NEW WORK SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
-2,50 |
|
53,60 |
53,60 |
52,60 |
52,90 |
129 |
04.Okt / 22:26 |
| NFON AG INH O.N. |
TRADE |
|
0 |
|
6,05 |
6,25 |
6,05 |
6,00 |
101 |
02.Okt / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,40 |
|
5,70 |
5,70 |
5,04 |
5,30 |
5305 |
04.Okt / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,53 |
|
12,89 |
13,46 |
12,89 |
13,47 |
102109 |
04.Okt / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
21,00 |
21,00 |
20,40 |
21,00 |
0 |
04.Okt / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,46 |
|
14,18 |
14,60 |
14,08 |
14,54 |
7276 |
04.Okt / 22:26 |
| NSI ASSET AG |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+0,20 |
|
45,40 |
45,50 |
45,30 |
45,40 |
274 |
04.Okt / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,05 |
|
5,95 |
5,95 |
5,95 |
6,05 |
250 |
04.Okt / 22:26 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,60 |
19,00 |
18,60 |
19,00 |
0 |
04.Okt / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,003 |
|
0,022 |
0,022 |
0,022 |
0,025 |
3140 |
04.Okt / 22:26 |
| PANAMAX AG |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
04.Okt / 17:15 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,12 |
|
2,16 |
2,34 |
2,12 |
2,28 |
3783 |
04.Okt / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,16 |
|
8,96 |
9,18 |
8,89 |
9,13 |
12328 |
04.Okt / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,39 |
0,39 |
0,39 |
0,39 |
0 |
04.Okt / 17:15 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
153,60 |
153,60 |
153,60 |
155,20 |
5 |
04.Okt / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
6,75 |
6,75 |
6,75 |
6,75 |
148 |
03.Okt / 22:26 |
| PHARMASGP HOLDING SE O.N. |
TRADE |
|
+0,80 |
|
22,40 |
23,40 |
22,40 |
23,40 |
290 |
04.Okt / 22:26 |
| PHILOMAXCAP AG INH O.N. |
STG |
|
0 |
|
0,60 |
0,77 |
0,60 |
0,60 |
40 |
04.Okt / 17:15 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,94 |
1,94 |
1,94 |
1,94 |
0 |
04.Okt / 17:15 |
| PNE AG NA O.N. |
TRADE |
|
-0,28 |
|
12,28 |
12,40 |
12,06 |
12,20 |
3539 |
04.Okt / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,86 |
|
39,24 |
40,22 |
39,09 |
40,09 |
60071 |
04.Okt / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,02 |
|
8,44 |
8,44 |
8,32 |
8,36 |
2025 |
04.Okt / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,29 |
|
5,855 |
6,190 |
5,855 |
6,175 |
84552 |
04.Okt / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,20 |
|
22,00 |
22,40 |
21,80 |
21,90 |
4445 |
04.Okt / 22:26 |
| PUMA SE |
TRADE |
|
+0,62 |
|
37,05 |
37,46 |
36,79 |
37,27 |
19507 |
04.Okt / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,44 |
|
13,01 |
13,58 |
13,01 |
13,58 |
11030 |
04.Okt / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
29,40 |
30,20 |
29,40 |
29,00 |
210 |
03.Okt / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
+0,02 |
|
0,748 |
0,806 |
0,732 |
0,784 |
83992 |
04.Okt / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,30 |
|
19,00 |
19,00 |
19,00 |
19,30 |
9 |
04.Okt / 22:26 |
| RATIONAL AG |
TRADE |
|
-8,00 |
|
908,00 |
917,00 |
901,00 |
908,50 |
255 |
04.Okt / 22:26 |
| READCREST CAPITAL AG O.N. |
STG |
|
0 |
|
0,85 |
0,93 |
0,85 |
0,93 |
0 |
04.Okt / 17:15 |
| REALTECH AG O.N. |
TRADE |
|
+0,025 |
|
0,935 |
1,000 |
0,935 |
0,975 |
251 |
04.Okt / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+2,60 |
|
514,20 |
520,40 |
513,00 |
519,00 |
25484 |
04.Okt / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
12,50 |
12,50 |
12,50 |
12,50 |
1570 |
02.Okt / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,08 |
|
3,10 |
3,26 |
3,10 |
3,19 |
787 |
04.Okt / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,35 |
|
32,12 |
32,30 |
31,21 |
31,64 |
339608 |
04.Okt / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,16 |
|
16,16 |
16,18 |
15,70 |
15,84 |
10498 |
04.Okt / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,33 |
|
15,58 |
15,85 |
15,40 |
15,75 |
5720 |
04.Okt / 22:26 |
| SAP SE O.N. |
TRADE |
|
+0,25 |
|
200,00 |
201,65 |
198,58 |
200,70 |
36090 |
04.Okt / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
+4,40 |
|
186,60 |
192,80 |
186,60 |
189,00 |
763 |
04.Okt / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,80 |
|
237,40 |
244,80 |
234,90 |
237,90 |
9123 |
04.Okt / 22:26 |
| SCHAEFFLER AG INH. VZO |
TRADE |
|
+0,012 |
|
4,598 |
4,700 |
4,500 |
4,620 |
177270 |
30.Sep / 22:26 |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
16,00 |
16,00 |
16,00 |
15,80 |
30 |
04.Okt / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,46 |
|
29,50 |
30,36 |
29,50 |
30,10 |
4292 |
04.Okt / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
0 |
|
4,04 |
4,04 |
3,92 |
3,92 |
30 |
03.Okt / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,40 |
|
77,80 |
77,90 |
76,80 |
77,15 |
1224 |
04.Okt / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,30 |
|
92,30 |
94,60 |
91,90 |
92,90 |
2514 |
04.Okt / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
12,90 |
13,20 |
12,90 |
13,00 |
1127 |
04.Okt / 22:26 |
| SFC ENERGY AG |
TRADE |
|
+0,40 |
|
20,30 |
20,80 |
20,15 |
20,45 |
8316 |
04.Okt / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,02 |
|
5,23 |
5,24 |
5,17 |
5,26 |
15984 |
04.Okt / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,70 |
|
179,40 |
183,46 |
178,50 |
183,18 |
47277 |
04.Okt / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,19 |
|
33,94 |
35,50 |
33,94 |
35,52 |
635979 |
04.Okt / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,10 |
|
52,14 |
52,80 |
51,70 |
52,00 |
11059 |
04.Okt / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,90 |
|
66,85 |
68,30 |
66,55 |
67,65 |
2409 |
04.Okt / 22:26 |
| SIMONA AG O.N. |
STG |
|
0 |
|
65,50 |
65,50 |
65,50 |
65,50 |
40 |
04.Okt / 21:45 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,055 |
|
1,385 |
1,475 |
1,385 |
1,425 |
2372 |
04.Okt / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,10 |
0,10 |
0,10 |
0,10 |
0 |
04.Okt / 17:15 |
| SIXT SE ST O.N. |
TRADE |
|
+2,30 |
|
64,65 |
66,95 |
64,20 |
66,50 |
5546 |
04.Okt / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,30 |
|
51,10 |
52,40 |
50,80 |
52,00 |
9473 |
04.Okt / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,27 |
|
17,31 |
17,65 |
17,30 |
17,57 |
32270 |
04.Okt / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
53,00 |
53,60 |
51,80 |
53,60 |
200 |
04.Okt / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
+0,12 |
|
4,20 |
4,42 |
4,20 |
4,28 |
430 |
04.Okt / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPL.MEDIEN AG O.N. |
TRADE |
|
+0,02 |
|
1,14 |
1,16 |
1,12 |
1,14 |
8 |
04.Okt / 22:26 |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,570 |
0,570 |
0,550 |
0,555 |
5386 |
02.Okt / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+1,00 |
|
36,95 |
38,25 |
36,95 |
37,80 |
733 |
04.Okt / 22:26 |
| STEMMER IMAGING AG INH ON |
TRADE |
|
-0,10 |
|
48,30 |
48,30 |
48,30 |
48,60 |
70 |
04.Okt / 22:26 |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+2,60 |
|
121,20 |
124,20 |
121,00 |
123,60 |
283 |
04.Okt / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,95 |
|
43,35 |
43,45 |
41,95 |
42,40 |
1436 |
04.Okt / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,70 |
|
55,40 |
56,25 |
55,40 |
56,35 |
215 |
04.Okt / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
-0,04 |
|
4,88 |
4,88 |
4,88 |
4,92 |
610 |
04.Okt / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,01 |
|
11,34 |
11,41 |
11,27 |
11,36 |
23641 |
04.Okt / 22:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,10 |
|
67,50 |
69,30 |
66,90 |
68,80 |
11638 |
04.Okt / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,90 |
|
14,80 |
16,20 |
14,60 |
15,70 |
1785 |
04.Okt / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,55 |
|
121,20 |
121,20 |
119,00 |
120,30 |
1898 |
04.Okt / 22:26 |
| SYNLAB AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,02 |
|
3,02 |
3,16 |
3,02 |
3,16 |
5198 |
04.Okt / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,14 |
|
16,52 |
16,71 |
16,34 |
16,46 |
22523 |
04.Okt / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
+0,17 |
|
9,91 |
10,00 |
9,80 |
9,99 |
3431 |
04.Okt / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+1,20 |
|
72,75 |
74,35 |
72,75 |
74,05 |
4982 |
04.Okt / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,05 |
0,05 |
0,05 |
0,05 |
0 |
04.Okt / 17:15 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,16 |
|
11,705 |
11,975 |
11,680 |
11,935 |
29842 |
04.Okt / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,40 |
|
17,05 |
17,55 |
17,05 |
17,35 |
1225 |
04.Okt / 22:26 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
+0,025 |
|
0,950 |
0,950 |
0,950 |
0,925 |
200 |
04.Okt / 22:26 |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0026 |
|
0,0180 |
0,0180 |
0,0130 |
0,0156 |
16755 |
04.Okt / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,021 |
|
3,428 |
3,443 |
3,380 |
3,417 |
342605 |
04.Okt / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,26 |
|
9,71 |
9,90 |
9,60 |
9,86 |
41497 |
04.Okt / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,45 |
|
28,55 |
29,00 |
28,55 |
28,85 |
7973 |
04.Okt / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,545 |
0,545 |
0,545 |
0,510 |
36 |
02.Okt / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
-1,02 |
|
52,37 |
52,37 |
50,37 |
51,25 |
5469 |
04.Okt / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
-0,06 |
|
1,57 |
1,96 |
1,57 |
1,76 |
10059 |
04.Okt / 22:26 |
| USU SOFTWARE AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,47 |
|
18,53 |
19,13 |
18,53 |
18,99 |
11692 |
04.Okt / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,60 |
|
47,00 |
47,00 |
47,00 |
48,80 |
9 |
04.Okt / 22:26 |
| VARTA AG O.N. |
TRADE |
|
-0,009 |
|
1,442 |
1,479 |
1,401 |
1,457 |
74016 |
04.Okt / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,58 |
|
17,19 |
18,15 |
17,05 |
17,84 |
21475 |
04.Okt / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,30 |
|
17,20 |
17,45 |
16,90 |
17,25 |
1895 |
04.Okt / 22:26 |
| VISCOM SE O.N. |
TRADE |
|
+0,08 |
|
3,35 |
3,49 |
3,33 |
3,39 |
6412 |
04.Okt / 22:26 |
| VITA 34 AG NA O.N. |
TRADE |
|
-0,14 |
|
4,34 |
4,42 |
4,34 |
4,46 |
994 |
04.Okt / 22:26 |
| VITESCO TECHS GRP NA O.N. |
TRADE |
|
+0,55 |
|
53,00 |
53,45 |
51,15 |
53,15 |
2385 |
30.Sep / 22:26 |
| VIVANCO GRUPPE AG |
STG |
|
0 |
|
0,20 |
0,20 |
0,20 |
0,20 |
0 |
04.Okt / 17:15 |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+2,55 |
|
96,45 |
99,65 |
96,05 |
99,30 |
3753 |
04.Okt / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,90 |
|
91,50 |
94,46 |
91,32 |
94,12 |
64177 |
04.Okt / 22:26 |
| VOLTABOX AG INH. O.N. |
TRADE |
|
+0,035 |
|
1,190 |
1,325 |
1,190 |
1,290 |
26901 |
04.Okt / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
0 |
|
32,65 |
33,16 |
32,14 |
32,58 |
159297 |
04.Okt / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,25 |
|
49,00 |
49,65 |
48,10 |
49,35 |
7602 |
04.Okt / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,24 |
|
93,48 |
93,50 |
91,14 |
92,98 |
6528 |
04.Okt / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,70 |
|
14,30 |
15,14 |
14,30 |
15,02 |
5290 |
04.Okt / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,90 |
9,90 |
9,90 |
9,90 |
0 |
04.Okt / 17:15 |
| WASHTEC AG O.N. |
TRADE |
|
+0,30 |
|
38,90 |
38,90 |
38,50 |
38,80 |
128 |
04.Okt / 22:26 |
| WCM BET.GRD.AG O.N. |
TRADE |
|
-0,06 |
|
2,06 |
2,12 |
1,98 |
2,06 |
12915 |
04.Okt / 22:26 |
| WESTAG AG INH ST O.N. |
TRADE |
|
+2,60 |
|
31,00 |
33,40 |
31,00 |
32,20 |
23 |
24.Sep / 22:26 |
| WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
25,20 |
25,20 |
25,20 |
25,40 |
40 |
20.Sep / 22:26 |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,12 |
|
7,80 |
7,80 |
7,66 |
7,78 |
113 |
04.Okt / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
+1,00 |
|
24,80 |
26,00 |
24,80 |
26,00 |
350 |
04.Okt / 10:00 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,07 |
|
0,595 |
0,600 |
0,510 |
0,550 |
43799 |
04.Okt / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,04 |
|
12,18 |
12,18 |
12,08 |
12,10 |
7417 |
04.Okt / 22:26 |
| YOC AG O.N. |
TRADE |
|
+0,20 |
|
16,50 |
16,60 |
16,40 |
16,40 |
1800 |
04.Okt / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,04 |
|
2,32 |
2,36 |
2,32 |
2,32 |
0 |
04.Okt / 17:15 |
| ZALANDO SE |
TRADE |
|
+0,31 |
|
29,03 |
29,72 |
29,03 |
29,40 |
34501 |
04.Okt / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
37,10 |
37,40 |
36,80 |
37,40 |
3471 |
04.Okt / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
