| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,10 |
|
22,25 |
22,60 |
22,00 |
22,40 |
3749 |
30.Apr / 17:38 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,005 |
|
0,595 |
0,595 |
0,575 |
0,595 |
16361 |
30.Apr / 17:39 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,34 |
|
8,90 |
8,90 |
8,90 |
8,90 |
464 |
30.Apr / 09:12 |
| 3U HOLDING AG |
TRADE |
|
+0,035 |
|
1,165 |
1,165 |
1,100 |
1,150 |
10832 |
30.Apr / 18:07 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,880 |
1,895 |
1,880 |
1,885 |
110872 |
30.Apr / 18:36 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,05 |
|
7,50 |
7,65 |
7,40 |
7,65 |
334 |
30.Apr / 18:36 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,04 |
|
2,00 |
2,10 |
2,00 |
2,10 |
8560 |
30.Apr / 18:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,70 |
|
58,10 |
59,10 |
57,50 |
57,80 |
755 |
30.Apr / 16:23 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,45 |
|
148,20 |
149,40 |
145,80 |
147,40 |
33486 |
30.Apr / 18:40 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
22,90 |
23,00 |
22,90 |
23,00 |
2085 |
30.Apr / 17:34 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0125 |
0,0150 |
0,0125 |
0,0125 |
14007 |
27.Apr / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,33 |
|
44,60 |
48,00 |
43,51 |
46,93 |
137643 |
30.Apr / 18:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,12 |
|
3,06 |
3,06 |
2,78 |
2,78 |
3261 |
30.Apr / 11:32 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,70 |
|
35,60 |
36,00 |
35,40 |
35,90 |
314 |
30.Apr / 18:03 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
10,00 |
10,00 |
10,00 |
10,20 |
529 |
29.Apr / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,15 |
|
16,40 |
16,40 |
16,10 |
16,10 |
2095 |
30.Apr / 17:17 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,50 |
|
384,10 |
389,40 |
380,00 |
388,90 |
50152 |
30.Apr / 18:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-7,60 |
|
176,50 |
179,50 |
163,70 |
166,90 |
7456 |
30.Apr / 18:35 |
| AMADEUS FIRE AG |
TRADE |
|
+0,85 |
|
23,50 |
24,35 |
22,50 |
24,35 |
6086 |
30.Apr / 18:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-2,40 |
|
81,70 |
81,70 |
78,40 |
79,10 |
4429 |
30.Apr / 18:12 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,20 |
|
12,55 |
12,90 |
12,30 |
12,90 |
3507 |
30.Apr / 18:21 |
| AURUBIS AG |
TRADE |
|
+2,70 |
|
179,70 |
184,20 |
178,00 |
183,50 |
3439 |
30.Apr / 18:40 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,03 |
|
18,28 |
18,41 |
17,85 |
18,22 |
37122 |
30.Apr / 18:33 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,045 |
|
1,985 |
1,985 |
1,925 |
1,980 |
1162 |
30.Apr / 13:39 |
| BASF SE NA O.N. |
TRADE |
|
+0,60 |
|
52,75 |
54,82 |
52,01 |
54,31 |
325733 |
30.Apr / 18:35 |
| BASLER AG O.N. |
TRADE |
|
+0,28 |
|
18,12 |
18,60 |
17,74 |
18,42 |
3120 |
30.Apr / 17:29 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
0 |
|
6,68 |
6,68 |
6,68 |
6,68 |
1000 |
30.Apr / 12:34 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,45 |
|
77,60 |
78,05 |
76,10 |
77,80 |
15870 |
30.Apr / 18:36 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,26 |
|
77,32 |
78,10 |
76,00 |
77,96 |
60501 |
30.Apr / 18:41 |
| BAYER AG NA O.N. |
TRADE |
|
+1,96 |
|
36,03 |
38,20 |
35,88 |
38,14 |
115610 |
30.Apr / 18:38 |
| BAYWA AG NA O.N. |
TRADE |
|
-1,35 |
|
14,45 |
14,45 |
13,35 |
13,35 |
2001 |
30.Apr / 15:34 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,05 |
|
2,785 |
2,860 |
2,765 |
2,815 |
14278 |
30.Apr / 16:53 |
| BECHTLE AG O.N. |
TRADE |
|
+0,02 |
|
28,98 |
29,38 |
28,70 |
29,14 |
14631 |
30.Apr / 18:31 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,32 |
|
70,22 |
70,78 |
69,42 |
70,76 |
32106 |
30.Apr / 18:40 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,04 |
|
3,44 |
3,45 |
3,36 |
3,40 |
13313 |
30.Apr / 16:41 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,55 |
|
11,75 |
11,75 |
10,80 |
11,10 |
17890 |
30.Apr / 18:30 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,05 |
|
2,51 |
2,51 |
2,39 |
2,39 |
1256 |
30.Apr / 16:00 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,20 |
|
49,40 |
50,00 |
49,10 |
49,70 |
6537 |
30.Apr / 17:48 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
2,81 |
2,82 |
2,64 |
2,80 |
12846 |
30.Apr / 18:30 |
| BILFINGER SE O.N. |
TRADE |
|
+1,65 |
|
96,50 |
98,90 |
95,90 |
98,40 |
8474 |
30.Apr / 18:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
0 |
|
3,170 |
3,195 |
3,130 |
3,190 |
36797 |
30.Apr / 17:27 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,01 |
|
2,72 |
2,76 |
2,65 |
2,72 |
58843 |
30.Apr / 18:30 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,04 |
|
1,335 |
1,365 |
1,295 |
1,360 |
31487 |
30.Apr / 16:51 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+2,68 |
|
60,50 |
62,30 |
60,36 |
62,18 |
13942 |
30.Apr / 18:28 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,35 |
|
18,80 |
18,95 |
18,65 |
18,65 |
1073 |
30.Apr / 18:39 |
| CAMERIT AG INH. O.N. |
STG |
|
+0,40 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
30.Apr / 18:16 |
| CANCOM SE O.N. |
TRADE |
|
-0,35 |
|
24,45 |
24,75 |
24,30 |
24,30 |
1800 |
30.Apr / 16:19 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
23,00 |
23,00 |
23,00 |
23,00 |
0 |
30.Apr / 18:16 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,10 |
|
25,26 |
26,80 |
25,02 |
26,30 |
21269 |
30.Apr / 18:29 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,006 |
|
0,0555 |
0,0555 |
0,0555 |
0,0555 |
306 |
30.Apr / 11:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,055 |
|
4,180 |
4,190 |
4,125 |
4,125 |
1480 |
30.Apr / 16:23 |
| CENIT AG O.N. |
TRADE |
|
+0,18 |
|
6,68 |
6,74 |
6,40 |
6,74 |
4658 |
30.Apr / 18:30 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,20 |
|
93,40 |
95,10 |
93,10 |
93,30 |
1646 |
30.Apr / 17:51 |
| CHERRY SE O.N. |
TRADE |
|
+0,0465 |
|
0,4500 |
0,4795 |
0,4405 |
0,4790 |
24878 |
30.Apr / 18:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0170 |
750 |
20.Apr / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,01 |
|
35,06 |
35,50 |
34,11 |
35,35 |
208055 |
30.Apr / 18:34 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,26 |
|
63,14 |
64,64 |
61,66 |
64,64 |
15966 |
30.Apr / 18:12 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,60 |
59,70 |
59,60 |
59,70 |
2082 |
30.Apr / 18:24 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,20 |
|
56,20 |
56,60 |
55,50 |
56,55 |
15390 |
30.Apr / 18:33 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,08 |
|
41,71 |
43,12 |
41,47 |
42,92 |
48666 |
30.Apr / 18:21 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,20 |
28,20 |
28,20 |
28,20 |
40 |
27.Apr / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,15 |
|
18,98 |
21,00 |
18,98 |
20,34 |
210248 |
30.Apr / 18:07 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,08 |
|
2,60 |
2,62 |
2,48 |
2,50 |
5275 |
30.Apr / 17:29 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,012 |
|
0,448 |
0,448 |
0,388 |
0,388 |
14 |
30.Apr / 15:44 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,45 |
|
45,80 |
46,60 |
45,50 |
46,50 |
3639 |
30.Apr / 17:52 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,245 |
|
26,340 |
26,715 |
26,015 |
26,560 |
342491 |
30.Apr / 18:40 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,60 |
|
264,00 |
264,00 |
260,00 |
261,90 |
5200 |
30.Apr / 17:54 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,30 |
|
19,40 |
19,68 |
19,32 |
19,68 |
3553 |
30.Apr / 18:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+3,63 |
|
46,50 |
50,46 |
46,45 |
50,22 |
160337 |
30.Apr / 18:41 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
19,60 |
19,70 |
19,50 |
19,64 |
9873 |
30.Apr / 17:38 |
| DEUTZ AG O.N. |
TRADE |
|
+0,56 |
|
9,415 |
9,995 |
9,305 |
9,995 |
76086 |
30.Apr / 18:28 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,025 |
|
1,745 |
1,885 |
1,740 |
1,840 |
469 |
30.Apr / 18:27 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,80 |
8,80 |
8,65 |
8,65 |
311 |
20.Apr / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
48,20 |
48,40 |
48,20 |
48,40 |
107 |
30.Apr / 11:47 |
| HOENLE AG O.N. |
TRADE |
|
-0,16 |
|
8,98 |
8,98 |
8,78 |
8,78 |
2532 |
30.Apr / 18:28 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,84 |
|
40,14 |
41,73 |
40,06 |
41,48 |
28746 |
30.Apr / 18:33 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,00 |
|
69,00 |
72,20 |
69,00 |
70,40 |
777 |
30.Apr / 18:07 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,50 |
|
88,80 |
91,80 |
88,60 |
89,40 |
3324 |
30.Apr / 17:18 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,25 |
|
25,20 |
25,55 |
25,20 |
25,55 |
3147 |
30.Apr / 16:51 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,085 |
|
1,595 |
1,600 |
1,490 |
1,490 |
36636 |
30.Apr / 17:20 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,004 |
|
3,152 |
3,240 |
3,144 |
3,206 |
82351 |
30.Apr / 17:58 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,50 |
|
12,00 |
12,70 |
12,00 |
12,70 |
448 |
30.Apr / 16:43 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,29 |
|
27,24 |
27,68 |
27,10 |
27,56 |
430815 |
30.Apr / 18:41 |
| DUERR AG O.N. |
TRADE |
|
+0,50 |
|
20,60 |
21,25 |
20,55 |
21,25 |
10921 |
30.Apr / 17:18 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,65 |
|
58,10 |
59,45 |
57,65 |
59,15 |
20402 |
30.Apr / 18:06 |
| E.ON SE NA O.N. |
TRADE |
|
+0,58 |
|
18,325 |
18,925 |
18,200 |
18,925 |
148550 |
30.Apr / 18:39 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,30 |
|
14,99 |
15,19 |
14,76 |
15,19 |
12591 |
30.Apr / 18:34 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,15 |
|
7,20 |
7,55 |
7,20 |
7,55 |
47 |
30.Apr / 11:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,10 |
|
13,50 |
13,60 |
13,50 |
13,60 |
0 |
30.Apr / 18:16 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+4,60 |
|
177,40 |
184,20 |
176,20 |
182,80 |
4213 |
30.Apr / 18:31 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,11 |
|
5,37 |
5,54 |
5,37 |
5,53 |
2425 |
30.Apr / 18:13 |
| ELUMEO SE |
TRADE |
|
+0,13 |
|
1,95 |
1,96 |
1,95 |
1,96 |
612 |
30.Apr / 14:37 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,10 |
|
1,230 |
1,335 |
1,150 |
1,280 |
79013 |
30.Apr / 18:03 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
69,40 |
69,40 |
68,40 |
69,40 |
595 |
30.Apr / 17:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,55 |
|
40,00 |
40,40 |
39,30 |
40,40 |
4185 |
30.Apr / 17:59 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,30 |
|
17,41 |
17,74 |
17,34 |
17,74 |
40164 |
30.Apr / 18:02 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,215 |
|
5,005 |
5,255 |
4,994 |
5,245 |
160452 |
30.Apr / 18:28 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,04 |
|
2,74 |
2,74 |
2,74 |
2,74 |
0 |
30.Apr / 18:16 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
11,50 |
11,50 |
11,50 |
11,50 |
4 |
30.Apr / 18:37 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,70 |
|
43,40 |
43,55 |
41,40 |
42,55 |
26267 |
30.Apr / 18:24 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
53,00 |
53,00 |
53,00 |
53,00 |
25 |
30.Apr / 16:23 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,96 |
|
31,34 |
31,48 |
30,44 |
30,56 |
45032 |
30.Apr / 18:22 |
| FORIS AG |
TRADE |
|
+0,04 |
|
3,18 |
3,18 |
3,18 |
3,18 |
350 |
30.Apr / 16:30 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
10,50 |
10,75 |
10,50 |
10,75 |
550 |
30.Apr / 17:56 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,85 |
|
70,55 |
73,05 |
70,55 |
73,00 |
1568 |
30.Apr / 17:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+2,05 |
|
67,65 |
69,90 |
67,20 |
69,90 |
3813 |
30.Apr / 18:34 |
| FREENET AG NA O.N. |
TRADE |
|
+0,46 |
|
26,68 |
27,20 |
26,66 |
27,20 |
99945 |
30.Apr / 18:34 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,40 |
|
37,99 |
38,82 |
37,69 |
38,57 |
17796 |
30.Apr / 18:29 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,23 |
|
41,12 |
41,44 |
40,51 |
41,44 |
33946 |
30.Apr / 18:22 |
| FRIWO AG O.N. |
TRADE |
|
-0,08 |
|
4,82 |
4,98 |
4,82 |
4,92 |
14 |
30.Apr / 15:55 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,20 |
|
33,00 |
33,20 |
32,50 |
32,75 |
11981 |
30.Apr / 17:28 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,92 |
|
40,98 |
40,98 |
40,02 |
40,32 |
8638 |
30.Apr / 18:19 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,024 |
|
0,331 |
0,394 |
0,331 |
0,394 |
353 |
30.Apr / 17:51 |
| GEA GROUP AG |
TRADE |
|
-0,45 |
|
57,50 |
58,50 |
57,50 |
58,50 |
3795 |
30.Apr / 17:37 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
545 |
540 |
545 |
0 |
30.Apr / 18:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+1,10 |
|
23,60 |
24,70 |
23,24 |
24,52 |
27567 |
30.Apr / 18:23 |
| GESCO SE NA O.N. |
TRADE |
|
+0,35 |
|
14,50 |
15,10 |
14,50 |
14,90 |
1767 |
30.Apr / 13:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,20 |
|
18,96 |
19,02 |
18,52 |
18,74 |
5647 |
30.Apr / 18:00 |
| GIGASET AG O.N. |
TRADE |
|
+0,0032 |
|
0,023 |
0,027 |
0,023 |
0,027 |
20155 |
30.Apr / 16:00 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
8,20 |
8,35 |
8,20 |
8,35 |
595 |
30.Apr / 11:29 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,06 |
|
12,72 |
12,86 |
12,70 |
12,78 |
20342 |
30.Apr / 18:09 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,15 |
|
4,42 |
4,44 |
4,39 |
4,39 |
326 |
30.Apr / 16:57 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,03 |
|
4,810 |
4,865 |
4,790 |
4,845 |
23925 |
30.Apr / 17:23 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,70 |
21,50 |
21,50 |
2943 |
30.Apr / 18:04 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,60 |
|
257,20 |
259,80 |
254,60 |
259,40 |
18039 |
30.Apr / 18:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,10 |
|
110,10 |
111,10 |
109,10 |
110,60 |
1234 |
30.Apr / 17:09 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
20,40 |
20,40 |
20,30 |
20,30 |
286 |
30.Apr / 15:28 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+6 |
|
202 |
208 |
202 |
208 |
10 |
30.Apr / 14:51 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,45 |
|
184,15 |
188,15 |
181,90 |
187,95 |
11377 |
30.Apr / 18:41 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,06 |
|
2,82 |
2,82 |
2,72 |
2,82 |
599 |
30.Apr / 16:05 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,017 |
|
1,462 |
1,496 |
1,446 |
1,489 |
577261 |
30.Apr / 18:38 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+2,10 |
|
69,60 |
72,00 |
69,40 |
72,00 |
436 |
30.Apr / 16:35 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,193 |
|
4,375 |
4,700 |
4,360 |
4,630 |
87986 |
30.Apr / 17:52 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,10 |
|
58,70 |
58,90 |
58,05 |
58,70 |
5954 |
30.Apr / 18:19 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,20 |
|
61,92 |
62,22 |
61,40 |
62,20 |
34277 |
30.Apr / 18:29 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,72 |
|
74,68 |
76,84 |
74,24 |
76,48 |
34454 |
30.Apr / 18:39 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,03 |
|
0,980 |
1,020 |
0,980 |
1,020 |
310 |
30.Apr / 12:33 |
| HOCHTIEF AG |
TRADE |
|
+9,80 |
|
441,00 |
457,20 |
433,00 |
457,20 |
6764 |
30.Apr / 18:38 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,20 |
|
80,00 |
81,00 |
79,80 |
80,40 |
913 |
30.Apr / 17:41 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,35 |
|
35,74 |
36,42 |
35,69 |
36,16 |
1720 |
30.Apr / 18:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,20 |
|
83,00 |
83,80 |
80,55 |
82,45 |
2646 |
30.Apr / 18:41 |
| INDUS HOLDING AG |
TRADE |
|
+1,20 |
|
28,75 |
31,25 |
28,20 |
29,95 |
8610 |
30.Apr / 18:32 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
7,25 |
7,25 |
7,25 |
7,00 |
47 |
21.Apr / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,63 |
|
55,24 |
57,34 |
55,00 |
57,15 |
188117 |
30.Apr / 18:41 |
| INIT INNOVATION O.N. |
TRADE |
|
0 |
|
51,10 |
51,10 |
50,10 |
51,10 |
5314 |
30.Apr / 18:23 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,02 |
|
8,98 |
8,98 |
8,80 |
8,80 |
203 |
30.Apr / 14:53 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,02 |
|
1,090 |
1,095 |
1,065 |
1,065 |
4145 |
30.Apr / 15:31 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,008 |
|
0,401 |
0,401 |
0,401 |
0,401 |
15 |
30.Apr / 11:27 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,01 |
|
1,905 |
1,960 |
1,905 |
1,960 |
852 |
30.Apr / 15:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,26 |
|
26,42 |
26,74 |
25,78 |
26,20 |
13366 |
30.Apr / 17:57 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,15 |
|
18,70 |
19,05 |
18,70 |
18,85 |
1121 |
30.Apr / 17:10 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,28 |
|
31,82 |
33,46 |
31,82 |
33,38 |
9689 |
30.Apr / 18:23 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,90 |
|
50,30 |
52,10 |
50,30 |
51,60 |
4162 |
30.Apr / 18:20 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,24 |
|
25,50 |
25,78 |
25,14 |
25,78 |
28532 |
30.Apr / 18:38 |
| K+S AG NA O.N. |
TRADE |
|
+0,12 |
|
15,83 |
16,01 |
15,76 |
15,99 |
27320 |
30.Apr / 18:22 |
| KAP AG INH O.N. |
TRADE |
|
-0,035 |
|
1,865 |
2,080 |
1,865 |
1,920 |
5119 |
30.Apr / 17:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
+1 |
|
9 |
10 |
9 |
10 |
33 |
30.Apr / 14:39 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,71 |
1,71 |
1,71 |
1,71 |
66 |
30.Apr / 13:14 |
| KION GROUP AG |
TRADE |
|
+1,20 |
|
45,29 |
46,08 |
43,00 |
44,08 |
20433 |
30.Apr / 18:33 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,94 |
2,94 |
2,94 |
2,88 |
444 |
23.Apr / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,64 |
12,64 |
12,42 |
12,48 |
6402 |
30.Apr / 16:47 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,10 |
|
11,94 |
12,00 |
11,70 |
11,90 |
1182 |
30.Apr / 17:20 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,10 |
|
97,40 |
98,95 |
96,90 |
98,85 |
487 |
30.Apr / 16:21 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,07 |
|
9,10 |
9,22 |
9,10 |
9,22 |
426 |
30.Apr / 18:16 |
| KPS AG NA O.N. |
TRADE |
|
+0,013 |
|
0,339 |
0,369 |
0,339 |
0,368 |
55159 |
30.Apr / 17:48 |
| KRONES AG O.N. |
TRADE |
|
+0,80 |
|
121,80 |
124,60 |
121,80 |
124,00 |
1070 |
30.Apr / 17:17 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+4 |
|
976 |
1000 |
968 |
986 |
237 |
30.Apr / 18:37 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+9 |
|
949 |
967 |
933 |
967 |
236 |
30.Apr / 17:39 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+2,30 |
|
74,80 |
77,10 |
74,70 |
77,10 |
7354 |
30.Apr / 17:43 |
| LANXESS AG |
TRADE |
|
+0,45 |
|
17,85 |
18,23 |
17,49 |
18,23 |
23737 |
30.Apr / 17:45 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,75 |
|
58,95 |
59,80 |
58,65 |
59,70 |
3415 |
30.Apr / 18:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,20 |
|
17,10 |
17,10 |
16,80 |
17,10 |
2379 |
30.Apr / 17:48 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
30.Apr / 18:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-1,45 |
|
18,75 |
18,85 |
16,15 |
17,40 |
327486 |
30.Apr / 18:41 |
| LS TELCOM AG |
TRADE |
|
+0,09 |
|
3,78 |
3,80 |
3,72 |
3,72 |
5389 |
30.Apr / 16:55 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,10 |
|
18,10 |
18,10 |
18,10 |
17,70 |
1 |
29.Apr / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,216 |
|
7,052 |
7,398 |
7,024 |
7,332 |
1019433 |
30.Apr / 18:40 |
| MAINOVA AG O.N. |
STG |
|
-4 |
|
364 |
364 |
356 |
356 |
0 |
30.Apr / 18:16 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
158,00 |
162,00 |
157,00 |
159,50 |
1595 |
30.Apr / 18:23 |
| MASTERFLEX O.N. |
TRADE |
|
-0,35 |
|
14,45 |
14,45 |
13,90 |
13,90 |
1853 |
30.Apr / 17:22 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,08 |
|
1,01 |
1,12 |
1,01 |
1,10 |
10327 |
30.Apr / 17:38 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,09 |
|
3,96 |
3,96 |
3,70 |
3,92 |
143 |
30.Apr / 14:50 |
| MBB SE O.N. |
TRADE |
|
+6,20 |
|
193,00 |
199,00 |
193,00 |
199,00 |
298 |
30.Apr / 17:05 |
| MEDICLIN AG |
TRADE |
|
0 |
|
3,48 |
3,48 |
3,48 |
3,48 |
345 |
30.Apr / 12:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,08 |
|
13,68 |
13,82 |
13,56 |
13,72 |
8939 |
30.Apr / 18:30 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,425 |
|
48,505 |
49,665 |
47,745 |
49,500 |
161349 |
30.Apr / 18:39 |
| MERCK KGAA O.N. |
TRADE |
|
+1,90 |
|
108,00 |
110,70 |
106,60 |
109,80 |
10256 |
30.Apr / 18:38 |
| META WOLF AG INH O.N. |
STG |
|
-0,04 |
|
2,40 |
2,40 |
2,28 |
2,30 |
0 |
30.Apr / 18:16 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
22,80 |
22,80 |
22,60 |
23,40 |
718 |
22.Apr / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,005 |
|
1,300 |
1,300 |
1,255 |
1,290 |
4105 |
30.Apr / 15:16 |
| MLP SE INH. O.N. |
TRADE |
|
+0,30 |
|
7,60 |
7,99 |
7,60 |
7,99 |
46436 |
30.Apr / 18:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+9,90 |
|
282,00 |
294,40 |
279,70 |
292,50 |
17345 |
30.Apr / 18:37 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,04 |
|
4,86 |
4,86 |
4,76 |
4,76 |
287 |
30.Apr / 12:33 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-16,40 |
|
504,00 |
513,40 |
503,40 |
512,80 |
77057 |
30.Apr / 18:41 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,05 |
|
25,05 |
25,20 |
24,50 |
24,95 |
42380 |
30.Apr / 18:34 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,40 |
30,50 |
30,40 |
30,50 |
122 |
30.Apr / 10:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,22 |
|
44,50 |
44,50 |
41,90 |
43,00 |
7123 |
30.Apr / 17:35 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,30 |
|
62,35 |
65,30 |
60,30 |
61,65 |
17710 |
30.Apr / 18:24 |
| |
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 |
|
-0,03 |
|
3,37 |
3,37 |
3,37 |
3,42 |
1000 |
29.Apr / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,038 |
|
1,532 |
1,624 |
1,532 |
1,552 |
5466 |
30.Apr / 18:23 |
| NORDEX SE O.N. |
TRADE |
|
+1,94 |
|
46,26 |
49,06 |
45,70 |
48,40 |
74860 |
30.Apr / 18:41 |
| NORDWEST HANDEL AG |
STG |
|
+0,60 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
30.Apr / 18:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,10 |
|
14,60 |
14,60 |
14,46 |
14,60 |
5730 |
30.Apr / 17:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+11,00 |
|
264,50 |
280,50 |
262,50 |
276,00 |
1227 |
30.Apr / 18:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,08 |
|
4,74 |
4,74 |
4,74 |
4,74 |
1 |
30.Apr / 08:00 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,00 |
21,00 |
21,00 |
21,00 |
0 |
30.Apr / 18:16 |
| PAION AG INH O.N. |
TRADE |
|
-0,0165 |
|
0,0465 |
0,0465 |
0,0465 |
0,0465 |
204 |
30.Apr / 10:05 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
1,75 |
1,75 |
1,75 |
1,75 |
0 |
30.Apr / 18:16 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,145 |
|
1,735 |
1,825 |
1,655 |
1,825 |
10552 |
30.Apr / 18:31 |
| PATRIZIA SE NA O.N. |
TRADE |
|
0 |
|
7,47 |
7,49 |
7,38 |
7,44 |
5885 |
30.Apr / 17:13 |
| PEARL GOLD AG INH ON |
STG |
|
+0,13 |
|
0,44 |
0,44 |
0,44 |
0,44 |
0 |
30.Apr / 18:16 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,20 |
|
166,60 |
167,80 |
166,40 |
167,80 |
96 |
30.Apr / 18:06 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
3,00 |
3,00 |
3,00 |
3,00 |
3000 |
30.Apr / 17:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,04 |
|
0,62 |
0,78 |
0,62 |
0,65 |
2000 |
30.Apr / 18:16 |
| PITTLER MA.FABR. AG |
STG |
|
+0,01 |
|
1,70 |
1,71 |
1,70 |
1,71 |
0 |
30.Apr / 18:16 |
| PNE AG NA O.N. |
TRADE |
|
+0,37 |
|
9,00 |
9,44 |
8,94 |
9,44 |
7314 |
30.Apr / 18:14 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,17 |
|
30,92 |
31,19 |
30,27 |
31,08 |
64116 |
30.Apr / 18:38 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,08 |
|
8,07 |
8,16 |
7,93 |
8,14 |
34938 |
30.Apr / 16:27 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,03 |
|
4,002 |
4,076 |
3,972 |
4,056 |
22306 |
30.Apr / 17:23 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,20 |
|
45,30 |
45,30 |
44,90 |
45,10 |
325 |
29.Apr / 22:25 |
| PUMA SE |
TRADE |
|
+1,50 |
|
24,27 |
26,66 |
24,01 |
26,07 |
159222 |
30.Apr / 18:37 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,28 |
|
34,90 |
36,98 |
34,82 |
36,56 |
8530 |
30.Apr / 18:09 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
26,40 |
26,80 |
26,40 |
26,80 |
291 |
30.Apr / 17:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
13,30 |
13,30 |
13,10 |
13,30 |
121 |
30.Apr / 14:13 |
| RATIONAL AG |
TRADE |
|
-12,50 |
|
617,50 |
627,00 |
610,00 |
624,50 |
1023 |
30.Apr / 18:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,01 |
|
1,26 |
1,26 |
1,26 |
1,26 |
70 |
30.Apr / 13:00 |
| RHEINMETALL AG |
TRADE |
|
+15,80 |
|
1344,00 |
1359,00 |
1325,00 |
1353,40 |
22341 |
30.Apr / 18:41 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,30 |
12,30 |
12,30 |
250 |
29.Apr / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,08 |
|
2,66 |
2,80 |
2,66 |
2,70 |
2310 |
30.Apr / 15:58 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+1,64 |
|
60,16 |
61,98 |
60,02 |
61,96 |
130705 |
30.Apr / 18:41 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,62 |
|
16,96 |
17,64 |
16,90 |
17,64 |
2520 |
30.Apr / 18:15 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,14 |
|
46,58 |
48,12 |
46,00 |
48,06 |
10219 |
30.Apr / 18:04 |
| SAP SE O.N. |
TRADE |
|
-1,10 |
|
145,02 |
147,50 |
143,72 |
144,72 |
83802 |
30.Apr / 18:41 |
| SARTORIUS AG O.N. |
TRADE |
|
+7,20 |
|
168,20 |
177,00 |
168,00 |
177,00 |
178 |
30.Apr / 18:33 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+7,50 |
|
205,30 |
218,60 |
205,30 |
216,00 |
2775 |
30.Apr / 18:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,05 |
14,05 |
14,05 |
14,05 |
20 |
30.Apr / 14:59 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
14,60 |
14,98 |
14,44 |
14,74 |
5659 |
30.Apr / 17:51 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+1,08 |
|
6,82 |
7,98 |
6,82 |
7,82 |
33677 |
30.Apr / 18:36 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,25 |
|
71,85 |
72,75 |
70,20 |
71,50 |
6660 |
30.Apr / 18:36 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,60 |
|
180,00 |
184,20 |
180,00 |
183,20 |
745 |
30.Apr / 17:10 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,05 |
|
11,90 |
11,95 |
11,85 |
11,90 |
1433 |
30.Apr / 16:56 |
| SFC ENERGY AG |
TRADE |
|
+1,26 |
|
17,30 |
18,70 |
17,02 |
18,48 |
108524 |
30.Apr / 18:31 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,05 |
|
4,290 |
4,355 |
4,215 |
4,285 |
49251 |
30.Apr / 16:44 |
| SIEMENS AG NA O.N. |
TRADE |
|
+7,60 |
|
242,50 |
252,45 |
240,20 |
252,10 |
44997 |
30.Apr / 18:39 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,88 |
|
173,50 |
180,98 |
172,20 |
180,20 |
140845 |
30.Apr / 18:41 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+1,05 |
|
33,85 |
35,11 |
33,50 |
34,85 |
82107 |
30.Apr / 18:38 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+4,90 |
|
73,85 |
79,80 |
73,45 |
79,50 |
23238 |
30.Apr / 18:41 |
| SIMONA AG O.N. |
STG |
|
-0,50 |
|
59,50 |
59,50 |
58,50 |
58,50 |
0 |
30.Apr / 18:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,20 |
|
4,73 |
4,84 |
4,42 |
4,59 |
45569 |
30.Apr / 18:06 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
30.Apr / 18:16 |
| SIXT SE ST O.N. |
TRADE |
|
+1,75 |
|
66,15 |
68,35 |
66,15 |
68,30 |
9194 |
30.Apr / 17:37 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,40 |
|
57,90 |
59,70 |
57,10 |
58,70 |
10919 |
30.Apr / 17:55 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,55 |
|
52,65 |
54,65 |
52,40 |
54,30 |
12733 |
30.Apr / 18:23 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,60 |
|
84,00 |
84,80 |
84,00 |
84,80 |
77 |
30.Apr / 11:18 |
| SOFTING AG O.N. |
TRADE |
|
+0,03 |
|
2,98 |
2,98 |
2,75 |
2,93 |
1130 |
30.Apr / 18:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0045 |
0,0045 |
0,0045 |
0,0045 |
9 |
30.Apr / 10:59 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,16 |
|
16,94 |
17,28 |
16,94 |
17,18 |
3445 |
30.Apr / 17:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,80 |
|
104,20 |
105,40 |
100,20 |
102,20 |
1956 |
30.Apr / 17:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,28 |
|
18,06 |
18,48 |
17,20 |
18,48 |
7299 |
30.Apr / 17:46 |
| STROEER SE + CO. KGAA |
TRADE |
|
0 |
|
36,94 |
37,38 |
36,72 |
36,98 |
6798 |
30.Apr / 17:41 |
| STS GROUP AG O.N. |
TRADE |
|
-0,10 |
|
3,21 |
3,21 |
3,05 |
3,05 |
1408 |
30.Apr / 15:45 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,58 |
|
11,80 |
12,34 |
11,70 |
12,34 |
76565 |
30.Apr / 18:15 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+6,30 |
|
69,30 |
76,90 |
69,30 |
75,90 |
54029 |
30.Apr / 18:33 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
10,20 |
10,20 |
10,20 |
10,20 |
110 |
30.Apr / 09:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,68 |
|
75,46 |
75,58 |
73,56 |
75,24 |
20861 |
30.Apr / 18:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,045 |
|
1,450 |
1,450 |
1,320 |
1,355 |
13170 |
30.Apr / 17:29 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,06 |
|
14,69 |
14,81 |
14,61 |
14,78 |
14709 |
30.Apr / 18:39 |
| TAKKT AG O.N. |
TRADE |
|
+0,035 |
|
2,825 |
2,875 |
2,755 |
2,790 |
9740 |
30.Apr / 17:20 |
| TALANX AG NA O.N. |
TRADE |
|
-2,50 |
|
113,60 |
113,70 |
108,90 |
111,20 |
7299 |
30.Apr / 18:39 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,062 |
0,062 |
0,062 |
0,062 |
0 |
30.Apr / 18:16 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,038 |
|
4,758 |
4,836 |
4,712 |
4,722 |
58814 |
30.Apr / 18:38 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+1,30 |
|
31,70 |
33,30 |
31,65 |
33,30 |
1624 |
30.Apr / 18:07 |
| 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 |
|
-0,0055 |
|
0,0080 |
0,0080 |
0,0080 |
0,0080 |
70 |
30.Apr / 07:34 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,547 |
|
9,778 |
10,240 |
9,520 |
10,085 |
635950 |
30.Apr / 18:40 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,475 |
|
8,170 |
8,820 |
8,085 |
8,650 |
78120 |
30.Apr / 18:39 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+1,06 |
|
30,98 |
32,36 |
30,58 |
32,10 |
12522 |
30.Apr / 18:20 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,027 |
|
0,112 |
0,182 |
0,112 |
0,112 |
17450 |
30.Apr / 18:15 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,20 |
|
41,40 |
41,65 |
40,95 |
41,65 |
1857 |
30.Apr / 18:39 |
| UNITED LABELS O.N. |
TRADE |
|
+0,02 |
|
1,080 |
1,115 |
1,080 |
1,115 |
1610 |
30.Apr / 18:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,04 |
|
26,20 |
26,52 |
26,20 |
26,34 |
3318 |
30.Apr / 16:06 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
71,00 |
73,00 |
68,80 |
70,20 |
136 |
30.Apr / 18:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,54 |
|
37,94 |
38,98 |
36,58 |
37,44 |
27637 |
30.Apr / 18:24 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,25 |
|
17,40 |
17,75 |
17,40 |
17,75 |
5840 |
30.Apr / 16:24 |
| VISCOM SE O.N. |
TRADE |
|
+0,08 |
|
4,56 |
4,69 |
4,56 |
4,60 |
6800 |
30.Apr / 18:01 |
| FAMICORD AG |
TRADE |
|
+0,03 |
|
4,39 |
4,49 |
4,39 |
4,49 |
3 |
30.Apr / 16:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,15 |
|
88,55 |
89,15 |
85,50 |
88,30 |
9144 |
30.Apr / 18:24 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,62 |
|
85,50 |
87,22 |
83,22 |
86,66 |
128903 |
30.Apr / 18:40 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,07 |
|
3,955 |
4,015 |
3,250 |
3,965 |
7574 |
30.Apr / 18:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,34 |
|
22,54 |
22,96 |
22,42 |
22,96 |
179498 |
30.Apr / 18:39 |
| VOSSLOH AG O.N. |
TRADE |
|
+2,90 |
|
72,60 |
75,55 |
72,15 |
75,55 |
1303 |
30.Apr / 16:56 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,15 |
|
90,25 |
93,90 |
90,15 |
93,15 |
6021 |
30.Apr / 18:08 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,28 |
|
19,02 |
19,30 |
18,90 |
19,30 |
5880 |
30.Apr / 17:51 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,70 |
8,70 |
8,70 |
8,70 |
0 |
30.Apr / 17:31 |
| WASHTEC AG O.N. |
TRADE |
|
+0,40 |
|
43,20 |
44,10 |
43,20 |
43,70 |
1948 |
30.Apr / 17:14 |
| |
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 |
|
+0,05 |
|
13,30 |
13,45 |
12,85 |
13,20 |
2327 |
30.Apr / 17:25 |
| WILD BUNCH AG O.N. |
STG |
|
-3,20 |
|
16,20 |
16,20 |
16,20 |
16,20 |
0 |
30.Apr / 18:16 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,015 |
|
0,371 |
0,371 |
0,341 |
0,341 |
40 |
30.Apr / 11:59 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,22 |
|
14,70 |
14,92 |
14,62 |
14,92 |
5387 |
30.Apr / 18:39 |
| YOC AG O.N. |
TRADE |
|
+0,24 |
|
6,76 |
7,08 |
6,76 |
7,08 |
253 |
30.Apr / 18:16 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,52 |
0,52 |
0,47 |
0,47 |
0 |
30.Apr / 18:16 |
| ZALANDO SE |
TRADE |
|
-0,05 |
|
20,97 |
21,21 |
20,74 |
21,14 |
73710 |
30.Apr / 18:39 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,10 |
|
49,30 |
49,40 |
48,80 |
49,20 |
824 |
30.Apr / 17:29 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
