| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,60 |
|
22,50 |
22,70 |
22,00 |
22,05 |
19574 |
23.Feb / 18:36 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,01 |
|
0,58 |
0,58 |
0,58 |
0,58 |
810 |
23.Feb / 14:31 |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,20 |
|
11,00 |
11,20 |
11,00 |
11,20 |
191 |
23.Feb / 17:50 |
| 3U HOLDING AG |
TRADE |
|
+0,03 |
|
1,100 |
1,185 |
1,085 |
1,140 |
41818 |
23.Feb / 17:42 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,014 |
|
1,624 |
1,630 |
1,596 |
1,596 |
24077 |
23.Feb / 19:00 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,10 |
|
7,50 |
7,50 |
7,45 |
7,45 |
6 |
23.Feb / 09:30 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,05 |
|
1,39 |
1,39 |
1,39 |
1,39 |
1000 |
23.Feb / 18:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,60 |
|
62,40 |
62,40 |
60,40 |
61,60 |
2663 |
23.Feb / 18:57 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,15 |
|
157,70 |
160,95 |
156,85 |
158,70 |
34199 |
23.Feb / 19:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
22,30 |
22,50 |
22,30 |
22,50 |
47 |
23.Feb / 15:37 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,0065 |
|
0,0165 |
0,0165 |
0,0165 |
0,0165 |
150 |
23.Feb / 16:16 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,06 |
|
22,98 |
23,42 |
22,30 |
23,00 |
158327 |
23.Feb / 19:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,06 |
|
2,92 |
2,92 |
2,92 |
2,88 |
30 |
20.Feb / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,10 |
|
37,50 |
37,50 |
36,90 |
37,20 |
2205 |
23.Feb / 14:29 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,35 |
|
10,00 |
10,00 |
10,00 |
10,00 |
125 |
23.Feb / 15:22 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,40 |
|
17,85 |
17,85 |
17,45 |
17,50 |
5646 |
23.Feb / 18:48 |
| ALLIANZ SE NA O.N. |
TRADE |
|
0 |
|
378,10 |
382,00 |
375,30 |
379,30 |
64206 |
23.Feb / 19:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-5,40 |
|
155,80 |
157,40 |
151,60 |
151,60 |
3521 |
23.Feb / 19:28 |
| AMADEUS FIRE AG |
TRADE |
|
-1,05 |
|
28,05 |
28,80 |
27,10 |
27,40 |
10712 |
23.Feb / 18:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,80 |
|
81,70 |
85,30 |
79,70 |
83,40 |
9568 |
23.Feb / 18:21 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,62 |
|
14,40 |
14,68 |
13,92 |
13,92 |
3174 |
23.Feb / 17:52 |
| AURUBIS AG |
TRADE |
|
+1,10 |
|
167,00 |
174,60 |
165,70 |
171,10 |
11159 |
23.Feb / 19:29 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,33 |
|
19,51 |
19,79 |
18,96 |
19,26 |
26684 |
23.Feb / 19:00 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,02 |
|
2,04 |
2,18 |
1,92 |
2,02 |
11065 |
23.Feb / 17:43 |
| BASF SE NA O.N. |
TRADE |
|
+0,07 |
|
48,51 |
49,15 |
48,51 |
48,92 |
155529 |
23.Feb / 19:28 |
| BASLER AG O.N. |
TRADE |
|
0 |
|
14,88 |
15,24 |
14,88 |
15,12 |
3672 |
23.Feb / 17:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,20 |
|
7,10 |
7,10 |
6,88 |
6,94 |
2790 |
23.Feb / 18:59 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-3,15 |
|
89,00 |
89,85 |
87,25 |
87,70 |
18603 |
23.Feb / 19:22 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-2,38 |
|
89,78 |
90,00 |
87,68 |
88,10 |
123658 |
23.Feb / 19:27 |
| BAYER AG NA O.N. |
TRADE |
|
-0,845 |
|
43,205 |
43,910 |
42,525 |
42,675 |
550150 |
23.Feb / 19:30 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,45 |
|
16,35 |
16,95 |
16,35 |
16,95 |
963 |
23.Feb / 17:19 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,115 |
|
3,050 |
3,055 |
2,850 |
2,895 |
146931 |
23.Feb / 19:26 |
| BECHTLE AG O.N. |
TRADE |
|
-0,46 |
|
32,98 |
33,56 |
32,26 |
32,62 |
47663 |
23.Feb / 19:30 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,50 |
|
105,95 |
108,45 |
105,85 |
107,95 |
16074 |
23.Feb / 19:24 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,03 |
|
3,69 |
3,69 |
3,58 |
3,62 |
3910 |
23.Feb / 16:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,14 |
|
19,64 |
20,15 |
19,36 |
19,80 |
5157 |
23.Feb / 18:40 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,09 |
|
2,00 |
2,09 |
1,97 |
2,09 |
4432 |
23.Feb / 18:48 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,20 |
|
45,80 |
45,90 |
45,20 |
45,30 |
1992 |
23.Feb / 18:01 |
| BIKE24 HLDG O.N. |
TRADE |
|
0 |
|
2,95 |
3,04 |
2,95 |
3,00 |
1284 |
23.Feb / 14:05 |
| BILFINGER SE O.N. |
TRADE |
|
-1,70 |
|
119,50 |
123,50 |
118,20 |
120,00 |
11290 |
23.Feb / 19:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,03 |
|
3,285 |
3,330 |
3,275 |
3,285 |
62164 |
23.Feb / 19:17 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,05 |
|
2,22 |
2,26 |
2,17 |
2,17 |
8671 |
23.Feb / 19:03 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,04 |
|
1,822 |
1,868 |
1,820 |
1,820 |
33883 |
23.Feb / 18:36 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,54 |
|
54,12 |
54,40 |
53,16 |
53,48 |
8006 |
23.Feb / 19:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,05 |
|
17,15 |
17,30 |
16,75 |
17,00 |
513 |
23.Feb / 18:47 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
5 |
23.Feb / 19:01 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
23,90 |
24,25 |
23,75 |
23,85 |
8864 |
23.Feb / 18:29 |
| CAPSENSIXX AG INH O.N. |
STG |
|
+1,40 |
|
22,00 |
22,60 |
21,20 |
22,40 |
521 |
23.Feb / 19:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,78 |
|
26,90 |
27,10 |
26,38 |
26,46 |
32780 |
23.Feb / 18:21 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0084 |
|
0,0621 |
0,0626 |
0,0621 |
0,0626 |
155 |
23.Feb / 16:46 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,015 |
|
4,380 |
4,440 |
4,380 |
4,410 |
7745 |
23.Feb / 16:40 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
6,48 |
6,60 |
6,42 |
6,60 |
4092 |
23.Feb / 11:08 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-2,00 |
|
102,40 |
104,00 |
101,60 |
101,60 |
902 |
23.Feb / 19:21 |
| CHERRY SE O.N. |
TRADE |
|
+0,024 |
|
0,538 |
0,538 |
0,502 |
0,528 |
10004 |
23.Feb / 18:41 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,005 |
|
0,0155 |
0,0155 |
0,0155 |
0,0205 |
112 |
20.Feb / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,11 |
|
34,41 |
35,48 |
34,20 |
34,59 |
380019 |
23.Feb / 19:29 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,54 |
|
72,88 |
73,18 |
72,02 |
72,02 |
6446 |
23.Feb / 19:29 |
| COVESTRO AG O.N. |
TRADE |
|
-0,18 |
|
60,50 |
60,82 |
60,50 |
60,52 |
18076 |
23.Feb / 19:21 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
23.Feb / 19:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,20 |
|
67,10 |
67,45 |
65,55 |
65,95 |
7109 |
23.Feb / 19:27 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,75 |
|
42,00 |
42,48 |
41,60 |
41,95 |
55621 |
23.Feb / 19:23 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
29,00 |
29,00 |
28,60 |
28,60 |
113 |
23.Feb / 19:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,825 |
|
20,380 |
20,680 |
19,445 |
19,595 |
93442 |
23.Feb / 19:17 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,10 |
|
2,67 |
2,67 |
2,51 |
2,53 |
8110 |
23.Feb / 18:37 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,038 |
|
0,515 |
0,520 |
0,496 |
0,520 |
5900 |
23.Feb / 16:29 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,10 |
|
38,75 |
39,10 |
38,50 |
38,60 |
7207 |
23.Feb / 18:34 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,555 |
|
30,895 |
31,350 |
30,420 |
30,550 |
272792 |
23.Feb / 19:28 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,40 |
|
218,80 |
222,30 |
217,30 |
219,30 |
12785 |
23.Feb / 19:27 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,25 |
|
20,90 |
20,90 |
20,55 |
20,90 |
4191 |
23.Feb / 19:28 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,47 |
|
49,25 |
50,06 |
49,21 |
49,41 |
46827 |
23.Feb / 19:28 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,10 |
|
22,95 |
23,50 |
22,95 |
23,05 |
15126 |
23.Feb / 19:00 |
| DEUTZ AG O.N. |
TRADE |
|
+0,47 |
|
11,60 |
12,05 |
11,58 |
11,99 |
802355 |
23.Feb / 19:29 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,32 |
|
3,00 |
3,76 |
3,00 |
3,28 |
92365 |
23.Feb / 19:12 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,25 |
8,05 |
8,30 |
450 |
19.Feb / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
+0,60 |
|
47,90 |
48,60 |
47,90 |
48,60 |
44 |
23.Feb / 17:40 |
| HOENLE AG O.N. |
TRADE |
|
+0,58 |
|
8,88 |
9,68 |
8,56 |
9,30 |
54586 |
23.Feb / 18:45 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,12 |
|
41,98 |
42,31 |
40,97 |
41,05 |
29645 |
23.Feb / 19:15 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,60 |
|
74,40 |
75,20 |
73,40 |
73,80 |
1968 |
23.Feb / 17:45 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,40 |
|
93,00 |
94,90 |
92,90 |
93,80 |
4968 |
23.Feb / 17:57 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,50 |
|
25,10 |
25,25 |
24,75 |
24,75 |
11313 |
23.Feb / 18:54 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,04 |
|
1,890 |
1,890 |
1,820 |
1,825 |
570 |
23.Feb / 15:46 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,054 |
|
3,702 |
3,736 |
3,640 |
3,668 |
322269 |
23.Feb / 19:19 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,10 |
|
13,20 |
13,50 |
13,20 |
13,20 |
509 |
23.Feb / 12:31 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,60 |
|
32,59 |
33,32 |
32,57 |
33,26 |
727827 |
23.Feb / 19:30 |
| DUERR AG O.N. |
TRADE |
|
+0,20 |
|
24,50 |
24,80 |
24,40 |
24,75 |
13729 |
23.Feb / 19:04 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-1,40 |
|
59,85 |
60,45 |
59,05 |
59,35 |
26444 |
23.Feb / 19:05 |
| E.ON SE NA O.N. |
TRADE |
|
-0,085 |
|
18,630 |
18,710 |
18,385 |
18,490 |
168737 |
23.Feb / 19:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,09 |
|
15,10 |
15,19 |
14,80 |
15,07 |
12798 |
23.Feb / 18:28 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,30 |
|
10,00 |
10,50 |
10,00 |
10,50 |
5658 |
23.Feb / 19:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-1,00 |
|
21,20 |
21,80 |
21,00 |
21,00 |
688 |
23.Feb / 19:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,40 |
|
127,00 |
128,80 |
124,60 |
127,20 |
4610 |
23.Feb / 19:09 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,025 |
|
4,255 |
4,285 |
4,215 |
4,255 |
28878 |
23.Feb / 17:01 |
| ELUMEO SE |
TRADE |
|
-0,06 |
|
2,36 |
2,38 |
2,10 |
2,16 |
788 |
23.Feb / 16:52 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,015 |
|
1,480 |
1,480 |
1,395 |
1,445 |
5273 |
23.Feb / 15:28 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
68,20 |
68,40 |
67,20 |
67,40 |
892 |
23.Feb / 18:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,45 |
|
37,70 |
38,45 |
37,05 |
37,40 |
10495 |
23.Feb / 18:18 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,02 |
|
15,24 |
15,32 |
15,05 |
15,30 |
84715 |
23.Feb / 19:29 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,268 |
|
6,080 |
6,150 |
5,758 |
5,822 |
421377 |
23.Feb / 19:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,12 |
3,12 |
3,12 |
3,12 |
0 |
23.Feb / 19:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
11,80 |
11,80 |
11,40 |
11,80 |
1082 |
23.Feb / 13:14 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,30 |
|
45,55 |
45,60 |
44,85 |
45,05 |
33116 |
23.Feb / 19:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,20 |
|
53,20 |
53,20 |
53,20 |
53,20 |
50 |
23.Feb / 13:49 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,16 |
|
30,88 |
31,14 |
30,22 |
30,74 |
20714 |
23.Feb / 19:26 |
| FORIS AG |
TRADE |
|
0 |
|
3,18 |
3,20 |
3,18 |
3,20 |
2966 |
23.Feb / 18:39 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,45 |
|
12,30 |
12,80 |
12,15 |
12,55 |
1617 |
23.Feb / 17:49 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,70 |
|
79,20 |
80,30 |
76,70 |
79,40 |
9686 |
23.Feb / 18:58 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,20 |
|
81,55 |
84,60 |
81,00 |
84,10 |
4344 |
23.Feb / 18:58 |
| FREENET AG NA O.N. |
TRADE |
|
+0,48 |
|
30,60 |
31,28 |
30,52 |
31,22 |
97479 |
23.Feb / 19:20 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,05 |
|
41,15 |
41,64 |
41,00 |
41,60 |
24901 |
23.Feb / 19:30 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,02 |
|
51,86 |
52,34 |
51,68 |
51,84 |
29518 |
23.Feb / 19:05 |
| FRIWO AG O.N. |
TRADE |
|
-0,40 |
|
6,00 |
6,90 |
6,00 |
6,05 |
287 |
23.Feb / 18:58 |
| FUCHS SE NA ST O.N. |
TRADE |
|
0 |
|
30,25 |
30,55 |
30,10 |
30,35 |
4646 |
23.Feb / 18:22 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,36 |
|
37,02 |
37,02 |
36,54 |
36,78 |
8100 |
23.Feb / 18:50 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,043 |
|
0,308 |
0,339 |
0,266 |
0,301 |
117 |
23.Feb / 17:20 |
| GEA GROUP AG |
TRADE |
|
-0,20 |
|
65,00 |
65,50 |
64,80 |
65,00 |
5627 |
23.Feb / 19:21 |
| GELSENWASSER AG |
STG |
|
-10 |
|
545 |
545 |
535 |
535 |
0 |
23.Feb / 19:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-1,62 |
|
20,46 |
20,58 |
18,97 |
19,14 |
153382 |
23.Feb / 19:26 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
15,10 |
15,50 |
14,65 |
15,00 |
2461 |
23.Feb / 18:27 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,38 |
|
14,86 |
14,88 |
14,28 |
14,44 |
28237 |
23.Feb / 19:17 |
| GIGASET AG O.N. |
TRADE |
|
+0,0038 |
|
0,0250 |
0,0250 |
0,0250 |
0,0250 |
1207 |
23.Feb / 08:00 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
7,65 |
7,65 |
7,40 |
7,65 |
1537 |
23.Feb / 17:50 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,50 |
|
14,72 |
14,84 |
14,32 |
14,36 |
16074 |
23.Feb / 18:40 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,05 |
|
4,29 |
4,42 |
4,29 |
4,40 |
1421 |
23.Feb / 14:29 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,285 |
|
4,930 |
4,965 |
4,515 |
4,655 |
208279 |
23.Feb / 19:23 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,40 |
|
23,00 |
23,10 |
22,60 |
22,60 |
3508 |
23.Feb / 18:54 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,80 |
|
247,40 |
253,20 |
247,20 |
250,20 |
17649 |
23.Feb / 19:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,90 |
|
123,80 |
124,90 |
121,90 |
122,50 |
2746 |
23.Feb / 18:50 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
20,70 |
21,00 |
20,20 |
20,40 |
4293 |
23.Feb / 16:29 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
+2 |
|
166 |
166 |
163 |
165 |
15 |
23.Feb / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,60 |
|
205,30 |
208,50 |
202,60 |
203,30 |
21208 |
23.Feb / 19:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,04 |
|
2,99 |
3,09 |
2,98 |
3,00 |
4924 |
23.Feb / 17:37 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,048 |
|
1,522 |
1,536 |
1,452 |
1,478 |
435836 |
23.Feb / 19:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,30 |
|
83,30 |
84,20 |
82,30 |
82,30 |
360 |
23.Feb / 18:54 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,14 |
|
4,948 |
5,042 |
4,792 |
4,842 |
172157 |
23.Feb / 19:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+1,05 |
|
75,65 |
76,75 |
75,55 |
76,75 |
2397 |
23.Feb / 19:29 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,80 |
|
82,38 |
83,58 |
82,00 |
83,44 |
20415 |
23.Feb / 19:11 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-3,20 |
|
84,30 |
84,50 |
80,00 |
80,70 |
45605 |
23.Feb / 19:28 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
1,25 |
1,37 |
1,25 |
1,31 |
662 |
23.Feb / 13:48 |
| HOCHTIEF AG |
TRADE |
|
-1,00 |
|
398,00 |
405,80 |
390,00 |
401,20 |
11429 |
23.Feb / 19:23 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,60 |
|
84,70 |
86,20 |
84,10 |
85,10 |
1170 |
23.Feb / 17:35 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,13 |
|
36,61 |
37,79 |
36,61 |
37,15 |
11993 |
23.Feb / 17:52 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,90 |
|
83,50 |
83,90 |
78,70 |
80,90 |
12772 |
23.Feb / 19:23 |
| INDUS HOLDING AG |
TRADE |
|
-0,15 |
|
30,05 |
30,30 |
30,05 |
30,05 |
6653 |
23.Feb / 19:20 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,15 |
|
6,50 |
6,50 |
6,50 |
6,50 |
170 |
23.Feb / 13:41 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,57 |
|
44,895 |
46,210 |
44,555 |
45,710 |
151078 |
23.Feb / 19:28 |
| INIT INNOVATION O.N. |
TRADE |
|
0 |
|
44,50 |
45,70 |
44,20 |
44,40 |
1063 |
23.Feb / 18:31 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,18 |
|
9,74 |
9,74 |
9,48 |
9,58 |
4183 |
23.Feb / 15:47 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,05 |
|
1,13 |
1,20 |
1,12 |
1,20 |
1552 |
23.Feb / 18:42 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,055 |
|
0,425 |
0,425 |
0,425 |
0,425 |
1 |
23.Feb / 07:30 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,02 |
|
2,16 |
2,26 |
2,07 |
2,20 |
6900 |
23.Feb / 19:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,85 |
|
23,80 |
23,90 |
22,65 |
22,90 |
21473 |
23.Feb / 19:23 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,15 |
|
19,95 |
20,10 |
19,80 |
19,95 |
6498 |
23.Feb / 19:28 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,04 |
|
27,00 |
27,66 |
27,00 |
27,40 |
16289 |
23.Feb / 19:09 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-2,00 |
|
67,10 |
67,40 |
65,60 |
65,60 |
1397 |
23.Feb / 19:00 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-1,20 |
|
37,40 |
37,40 |
36,08 |
36,42 |
12517 |
23.Feb / 19:27 |
| K+S AG NA O.N. |
TRADE |
|
-0,08 |
|
14,32 |
14,68 |
14,26 |
14,40 |
41550 |
23.Feb / 19:08 |
| KAP AG INH O.N. |
TRADE |
|
+0,06 |
|
1,78 |
1,95 |
1,78 |
1,87 |
19371 |
23.Feb / 19:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
23.Feb / 08:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,77 |
1,93 |
1,77 |
1,82 |
3175 |
23.Feb / 17:40 |
| KION GROUP AG |
TRADE |
|
-0,75 |
|
64,80 |
65,65 |
64,25 |
64,45 |
4305 |
23.Feb / 17:21 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,12 |
|
3,48 |
3,50 |
3,48 |
3,38 |
2440 |
20.Feb / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
11,02 |
11,04 |
11,00 |
11,02 |
95716 |
23.Feb / 19:04 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,12 |
|
12,12 |
12,32 |
12,06 |
12,06 |
1774 |
23.Feb / 17:15 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-3,50 |
|
115,40 |
115,80 |
110,90 |
111,70 |
5746 |
23.Feb / 19:10 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,07 |
|
9,14 |
9,25 |
9,01 |
9,20 |
10125 |
23.Feb / 19:28 |
| KPS AG NA O.N. |
TRADE |
|
-0,001 |
|
0,411 |
0,425 |
0,404 |
0,418 |
38366 |
23.Feb / 19:19 |
| KRONES AG O.N. |
TRADE |
|
+1,80 |
|
135,00 |
137,60 |
134,00 |
136,80 |
2950 |
23.Feb / 19:06 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+20 |
|
1070 |
1100 |
1070 |
1100 |
31 |
23.Feb / 18:35 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+5 |
|
1085 |
1090 |
1065 |
1085 |
135 |
23.Feb / 17:44 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,30 |
|
65,40 |
65,50 |
64,50 |
65,10 |
1539 |
23.Feb / 19:27 |
| LANXESS AG |
TRADE |
|
-0,40 |
|
19,32 |
19,62 |
18,89 |
19,19 |
35801 |
23.Feb / 19:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
68,90 |
69,50 |
68,10 |
68,55 |
11506 |
23.Feb / 19:19 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,10 |
|
15,25 |
15,35 |
15,10 |
15,30 |
7124 |
23.Feb / 18:41 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,03 |
|
0,322 |
0,322 |
0,300 |
0,300 |
0 |
23.Feb / 19:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,10 |
|
7,34 |
7,47 |
7,28 |
7,33 |
13667 |
23.Feb / 18:41 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,68 |
3,68 |
3,66 |
3,74 |
505 |
19.Feb / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
17,50 |
17,90 |
17,50 |
18,00 |
28 |
20.Feb / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,162 |
|
9,040 |
9,488 |
9,040 |
9,240 |
794642 |
23.Feb / 19:29 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
360 |
360 |
360 |
360 |
0 |
23.Feb / 19:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
160,00 |
162,50 |
156,50 |
160,00 |
1557 |
23.Feb / 16:29 |
| MASTERFLEX O.N. |
TRADE |
|
-0,05 |
|
13,95 |
13,95 |
13,80 |
13,85 |
2430 |
23.Feb / 17:57 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,045 |
|
1,020 |
1,020 |
0,925 |
0,925 |
1075 |
23.Feb / 08:03 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,08 |
|
3,99 |
3,99 |
3,99 |
3,99 |
303 |
23.Feb / 08:00 |
| MBB SE O.N. |
TRADE |
|
-14,50 |
|
217,50 |
219,50 |
203,00 |
205,50 |
2680 |
23.Feb / 18:47 |
| MEDICLIN AG |
TRADE |
|
+0,16 |
|
3,82 |
3,90 |
3,70 |
3,88 |
5383 |
23.Feb / 16:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,20 |
|
16,74 |
16,74 |
16,42 |
16,58 |
7018 |
23.Feb / 17:40 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,89 |
|
58,70 |
59,50 |
58,27 |
58,41 |
111922 |
23.Feb / 19:20 |
| MERCK KGAA O.N. |
TRADE |
|
-2,25 |
|
127,35 |
127,95 |
125,70 |
125,70 |
5494 |
23.Feb / 19:10 |
| META WOLF AG INH O.N. |
STG |
|
-0,36 |
|
2,98 |
3,00 |
2,70 |
2,72 |
0 |
23.Feb / 19:01 |
| 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 |
|
-0,20 |
|
24,60 |
24,60 |
24,60 |
24,60 |
45 |
23.Feb / 13:09 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,05 |
|
1,340 |
1,365 |
1,280 |
1,280 |
8058 |
23.Feb / 18:05 |
| MLP SE INH. O.N. |
TRADE |
|
-0,21 |
|
7,34 |
7,34 |
7,09 |
7,11 |
53711 |
23.Feb / 18:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,70 |
|
400,80 |
400,90 |
394,20 |
397,10 |
2771 |
23.Feb / 19:28 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,02 |
|
4,82 |
4,82 |
4,82 |
4,82 |
1 |
23.Feb / 08:01 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,00 |
|
537,00 |
548,20 |
537,00 |
544,60 |
19864 |
23.Feb / 19:30 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,70 |
|
32,05 |
32,20 |
31,25 |
31,25 |
12205 |
23.Feb / 18:58 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,30 |
|
31,50 |
32,00 |
31,30 |
31,90 |
2140 |
23.Feb / 16:53 |
| NAGARRO SE NA O.N. |
TRADE |
|
+3,30 |
|
61,75 |
64,65 |
60,30 |
64,55 |
8689 |
23.Feb / 19:30 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,60 |
|
67,45 |
67,85 |
65,60 |
66,25 |
12942 |
23.Feb / 19:14 |
| |
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 |
|
-0,10 |
|
3,56 |
3,56 |
3,56 |
3,56 |
1 |
23.Feb / 13:15 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,045 |
|
1,335 |
1,435 |
1,335 |
1,435 |
2362 |
23.Feb / 19:30 |
| NORDEX SE O.N. |
TRADE |
|
-0,18 |
|
33,60 |
34,18 |
33,52 |
33,64 |
30695 |
23.Feb / 19:28 |
| NORDWEST HANDEL AG |
STG |
|
+0,20 |
|
18,80 |
19,00 |
18,80 |
19,00 |
20 |
23.Feb / 19:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,06 |
|
15,02 |
15,28 |
15,00 |
15,10 |
10176 |
23.Feb / 17:15 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-15 |
|
250 |
252 |
226 |
238 |
12381 |
23.Feb / 19:19 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,35 |
|
5,70 |
5,70 |
5,40 |
5,40 |
1189 |
23.Feb / 17:29 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,20 |
21,60 |
21,20 |
21,40 |
0 |
23.Feb / 19:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,015 |
|
0,0880 |
0,1100 |
0,0830 |
0,1100 |
22650 |
23.Feb / 19:27 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
2,20 |
2,20 |
2,20 |
2,20 |
2 |
23.Feb / 19:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,03 |
|
1,760 |
1,855 |
1,760 |
1,790 |
519 |
23.Feb / 17:28 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,09 |
|
8,10 |
8,10 |
8,00 |
8,00 |
15673 |
23.Feb / 17:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,69 |
0,69 |
0,64 |
0,69 |
85 |
23.Feb / 19:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,40 |
|
164,20 |
165,60 |
164,20 |
165,20 |
317 |
23.Feb / 15:47 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,10 |
|
2,63 |
2,82 |
2,63 |
2,63 |
867 |
23.Feb / 18:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,63 |
0,63 |
0,62 |
0,62 |
0 |
23.Feb / 19:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,79 |
1,79 |
0 |
23.Feb / 19:01 |
| PNE AG NA O.N. |
TRADE |
|
-0,30 |
|
8,66 |
8,78 |
8,40 |
8,45 |
13811 |
23.Feb / 19:15 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,93 |
|
36,57 |
36,86 |
35,81 |
35,94 |
33931 |
23.Feb / 19:24 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,04 |
|
8,42 |
8,58 |
8,36 |
8,46 |
10477 |
23.Feb / 17:29 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,064 |
|
4,778 |
4,800 |
4,630 |
4,714 |
94091 |
23.Feb / 19:28 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,30 |
|
45,00 |
45,60 |
45,00 |
45,40 |
104 |
23.Feb / 17:10 |
| PUMA SE |
TRADE |
|
-0,35 |
|
22,86 |
23,80 |
22,47 |
22,73 |
115080 |
23.Feb / 19:30 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,22 |
|
24,20 |
25,58 |
24,12 |
25,02 |
9928 |
23.Feb / 19:29 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
25,60 |
26,00 |
25,60 |
26,00 |
97 |
23.Feb / 15:08 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,004 |
|
0,798 |
0,828 |
0,792 |
0,800 |
22850 |
23.Feb / 16:29 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,60 |
|
13,30 |
13,70 |
12,60 |
13,70 |
4866 |
23.Feb / 19:28 |
| RATIONAL AG |
TRADE |
|
-11,50 |
|
731,00 |
738,00 |
729,50 |
729,50 |
138 |
23.Feb / 17:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,31 |
|
1,05 |
1,44 |
1,05 |
1,33 |
146110 |
23.Feb / 19:21 |
| RHEINMETALL AG |
TRADE |
|
-37,5 |
|
1735 |
1735 |
1684 |
1699 |
32124 |
23.Feb / 19:30 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,40 |
|
13,00 |
13,00 |
12,70 |
12,70 |
936 |
23.Feb / 17:50 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
2,84 |
2,94 |
2,84 |
2,88 |
2112 |
23.Feb / 17:19 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,16 |
|
51,38 |
52,24 |
51,38 |
51,64 |
106325 |
23.Feb / 19:20 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,02 |
|
19,20 |
20,00 |
19,14 |
19,44 |
35601 |
23.Feb / 19:18 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,10 |
|
54,00 |
55,75 |
53,65 |
55,55 |
25523 |
23.Feb / 19:05 |
| SAP SE O.N. |
TRADE |
|
-5,40 |
|
172,88 |
172,88 |
166,32 |
166,72 |
189984 |
23.Feb / 19:30 |
| SARTORIUS AG O.N. |
TRADE |
|
-7,00 |
|
193,20 |
195,00 |
187,20 |
187,20 |
718 |
23.Feb / 19:16 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-11,50 |
|
237,00 |
238,00 |
226,90 |
227,30 |
2546 |
23.Feb / 18:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,20 |
|
14,50 |
14,50 |
14,30 |
14,30 |
423 |
23.Feb / 16:29 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,30 |
|
15,24 |
15,24 |
14,80 |
14,82 |
17675 |
23.Feb / 19:09 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,15 |
|
6,50 |
6,60 |
6,25 |
6,55 |
985 |
23.Feb / 17:12 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,50 |
|
71,05 |
71,70 |
69,35 |
70,20 |
18930 |
23.Feb / 19:12 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+1,60 |
|
199,00 |
201,50 |
193,60 |
197,20 |
3770 |
23.Feb / 19:29 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,25 |
|
14,45 |
15,25 |
14,05 |
14,70 |
17509 |
23.Feb / 19:02 |
| SFC ENERGY AG |
TRADE |
|
+0,04 |
|
13,14 |
13,28 |
12,62 |
13,12 |
29661 |
23.Feb / 19:29 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,18 |
|
4,205 |
4,330 |
4,165 |
4,255 |
69111 |
23.Feb / 19:22 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,75 |
|
243,15 |
244,45 |
239,70 |
242,00 |
42267 |
23.Feb / 19:29 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,50 |
|
163,85 |
167,70 |
162,85 |
166,00 |
184697 |
23.Feb / 19:30 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,59 |
|
42,20 |
42,51 |
41,55 |
41,80 |
49280 |
23.Feb / 19:19 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,15 |
|
53,30 |
54,60 |
52,70 |
53,85 |
6378 |
23.Feb / 19:17 |
| SIMONA AG O.N. |
STG |
|
-0,5 |
|
53 |
53 |
53 |
53 |
30 |
23.Feb / 08:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,015 |
|
1,655 |
1,680 |
1,595 |
1,660 |
14229 |
23.Feb / 16:57 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,004 |
|
0,18 |
0,18 |
0,18 |
0,18 |
0 |
23.Feb / 19:01 |
| SIXT SE ST O.N. |
TRADE |
|
-0,75 |
|
65,95 |
66,30 |
64,90 |
65,20 |
24168 |
23.Feb / 18:20 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,10 |
|
54,10 |
54,40 |
53,90 |
54,00 |
8551 |
23.Feb / 19:12 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,92 |
|
32,20 |
32,28 |
31,16 |
31,48 |
15875 |
23.Feb / 19:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,80 |
|
81,20 |
81,40 |
80,80 |
81,00 |
132 |
23.Feb / 15:37 |
| SOFTING AG O.N. |
TRADE |
|
0 |
|
2,90 |
2,94 |
2,84 |
2,90 |
8199 |
23.Feb / 15:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,007 |
0,007 |
0,007 |
0,007 |
60000 |
16.Feb / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,78 |
|
19,88 |
19,88 |
19,04 |
19,08 |
9070 |
23.Feb / 19:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,00 |
|
126,80 |
126,80 |
125,20 |
125,20 |
236 |
23.Feb / 17:54 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,05 |
|
20,75 |
21,10 |
20,20 |
20,35 |
1654 |
23.Feb / 16:07 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,95 |
|
34,30 |
35,00 |
33,90 |
33,90 |
21266 |
23.Feb / 19:09 |
| STS GROUP AG O.N. |
TRADE |
|
-0,02 |
|
2,98 |
3,22 |
2,96 |
3,10 |
21 |
23.Feb / 17:56 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,035 |
|
9,580 |
9,800 |
9,580 |
9,705 |
26864 |
23.Feb / 19:11 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,06 |
|
49,12 |
49,78 |
48,40 |
48,76 |
9869 |
23.Feb / 19:18 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
12,55 |
12,55 |
12,55 |
12,20 |
1 |
19.Feb / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,16 |
|
75,66 |
76,06 |
74,94 |
75,62 |
10557 |
23.Feb / 19:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,05 |
|
1,500 |
1,570 |
1,445 |
1,455 |
3190 |
23.Feb / 16:53 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,01 |
|
16,19 |
16,29 |
15,98 |
16,21 |
18493 |
23.Feb / 18:50 |
| TAKKT AG O.N. |
TRADE |
|
-0,105 |
|
3,600 |
3,645 |
3,550 |
3,575 |
71118 |
23.Feb / 19:24 |
| TALANX AG NA O.N. |
TRADE |
|
-1,00 |
|
107,50 |
109,30 |
107,30 |
107,30 |
5120 |
23.Feb / 19:05 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,015 |
|
0,110 |
0,125 |
0,110 |
0,125 |
0 |
20.Feb / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,226 |
|
4,800 |
4,808 |
4,560 |
4,602 |
488089 |
23.Feb / 19:30 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,00 |
|
26,90 |
26,90 |
25,10 |
25,80 |
21212 |
23.Feb / 19:24 |
| 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 |
|
0,0085 |
0,0085 |
0,0085 |
0,0085 |
100 |
23.Feb / 09:09 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,17 |
|
11,315 |
11,505 |
11,085 |
11,185 |
332288 |
23.Feb / 19:19 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,235 |
|
9,210 |
9,355 |
9,075 |
9,105 |
29046 |
23.Feb / 19:15 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,88 |
|
36,76 |
37,08 |
36,24 |
36,30 |
4124 |
23.Feb / 18:58 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,006 |
|
0,179 |
0,181 |
0,162 |
0,163 |
8668 |
23.Feb / 18:43 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,05 |
|
35,55 |
35,90 |
34,90 |
35,75 |
2142 |
23.Feb / 19:07 |
| UNITED LABELS O.N. |
TRADE |
|
+0,05 |
|
1,17 |
1,26 |
1,17 |
1,26 |
1731 |
23.Feb / 14:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-1,02 |
|
27,30 |
27,34 |
26,18 |
26,18 |
14976 |
23.Feb / 18:38 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,50 |
|
81,00 |
82,50 |
81,00 |
81,00 |
206 |
23.Feb / 15:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,82 |
|
24,16 |
24,18 |
23,38 |
23,38 |
18204 |
23.Feb / 19:29 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,10 |
|
18,70 |
19,05 |
18,65 |
19,05 |
4178 |
23.Feb / 18:41 |
| VISCOM SE O.N. |
TRADE |
|
-0,92 |
|
5,50 |
5,65 |
4,36 |
4,58 |
51563 |
23.Feb / 19:20 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
5,15 |
5,20 |
5,10 |
5,15 |
2012 |
23.Feb / 16:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,80 |
|
101,80 |
103,10 |
100,20 |
101,10 |
12743 |
23.Feb / 19:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-2,35 |
|
101,80 |
102,55 |
99,82 |
100,50 |
97982 |
23.Feb / 19:28 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,13 |
|
4,49 |
4,72 |
4,49 |
4,70 |
4456 |
23.Feb / 19:18 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,18 |
|
27,40 |
27,65 |
27,13 |
27,57 |
233507 |
23.Feb / 19:27 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,30 |
|
82,80 |
83,80 |
82,00 |
82,60 |
1084 |
23.Feb / 16:44 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,20 |
|
78,40 |
79,85 |
77,90 |
79,65 |
5763 |
23.Feb / 18:56 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,30 |
|
21,30 |
21,75 |
21,05 |
21,05 |
4691 |
23.Feb / 19:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,40 |
0 |
23.Feb / 19:01 |
| WASHTEC AG O.N. |
TRADE |
|
-1,00 |
|
50,40 |
50,40 |
49,40 |
49,60 |
1009 |
23.Feb / 18:57 |
| |
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 |
|
-0,20 |
|
17,15 |
17,30 |
16,80 |
16,80 |
2161 |
23.Feb / 18:10 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
23.Feb / 14:16 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,006 |
|
0,419 |
0,419 |
0,353 |
0,357 |
6002 |
23.Feb / 13:07 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,22 |
|
16,36 |
16,44 |
16,10 |
16,10 |
13729 |
23.Feb / 18:52 |
| YOC AG O.N. |
TRADE |
|
+0,14 |
|
6,96 |
7,04 |
6,84 |
7,04 |
2119 |
23.Feb / 17:15 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,855 |
0,900 |
0,805 |
0,840 |
0 |
23.Feb / 19:01 |
| ZALANDO SE |
TRADE |
|
-0,58 |
|
20,66 |
20,69 |
20,02 |
20,28 |
315784 |
23.Feb / 19:29 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,90 |
|
49,10 |
50,60 |
49,10 |
50,20 |
1426 |
23.Feb / 18:51 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
