| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,35 |
|
21,70 |
22,20 |
21,30 |
22,05 |
13762 |
24.Aug / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,45 |
0,45 |
0,45 |
0,43 |
2467 |
07.Aug / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,02 |
|
7,84 |
7,96 |
7,84 |
8,00 |
26 |
24.Aug / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
-0,026 |
|
0,952 |
0,990 |
0,932 |
0,958 |
37169 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,035 |
|
1,755 |
1,765 |
1,715 |
1,730 |
53530 |
24.Aug / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,15 |
|
6,85 |
6,85 |
6,85 |
7,00 |
127 |
24.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,05 |
|
1,42 |
1,52 |
1,42 |
1,47 |
46 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,40 |
|
60,70 |
60,70 |
58,60 |
59,30 |
1167 |
24.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,90 |
|
154,40 |
156,40 |
153,95 |
155,80 |
11143 |
24.Aug / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,20 |
|
22,90 |
23,20 |
22,90 |
23,00 |
93 |
24.Aug / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
24.Aug / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,86 |
|
37,19 |
37,68 |
36,61 |
36,76 |
54402 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,06 |
|
3,26 |
3,26 |
3,12 |
3,20 |
46 |
24.Aug / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,80 |
68,40 |
67,80 |
68,20 |
2919 |
24.Aug / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,30 |
|
11,80 |
11,80 |
11,80 |
12,10 |
116 |
24.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,25 |
|
15,80 |
15,95 |
15,65 |
15,75 |
5772 |
24.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,20 |
|
439,10 |
445,50 |
439,00 |
444,40 |
45320 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,40 |
|
160,10 |
162,90 |
160,10 |
161,10 |
955 |
24.Aug / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,20 |
|
21,40 |
22,15 |
21,40 |
22,30 |
2832 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
97,90 |
98,50 |
96,20 |
97,80 |
4393 |
24.Aug / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,30 |
|
14,30 |
14,75 |
14,15 |
14,40 |
12064 |
24.Aug / 22:25 |
| AURUBIS AG |
TRADE |
|
-3,70 |
|
179,60 |
183,30 |
175,00 |
175,50 |
7948 |
24.Aug / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,22 |
|
21,34 |
21,34 |
20,76 |
21,00 |
41997 |
24.Aug / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,025 |
|
1,885 |
1,950 |
1,885 |
1,910 |
1520 |
24.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,83 |
|
51,21 |
52,75 |
51,21 |
52,36 |
192919 |
24.Aug / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,65 |
|
23,00 |
23,15 |
22,50 |
22,65 |
2150 |
24.Aug / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,18 |
|
6,88 |
6,88 |
6,40 |
6,54 |
2103 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,72 |
|
59,06 |
59,10 |
57,86 |
58,14 |
85939 |
24.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,35 |
|
47,85 |
48,50 |
47,57 |
48,41 |
96693 |
24.Aug / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
0 |
|
9,20 |
9,96 |
8,32 |
9,00 |
593 |
24.Aug / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,05 |
|
2,605 |
2,635 |
2,570 |
2,605 |
9621 |
24.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,20 |
|
35,56 |
35,64 |
35,24 |
35,40 |
13354 |
24.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,68 |
|
79,76 |
81,90 |
79,10 |
81,00 |
30201 |
24.Aug / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,04 |
|
3,15 |
3,19 |
3,13 |
3,16 |
18522 |
24.Aug / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,16 |
|
9,00 |
9,34 |
9,00 |
8,90 |
2069 |
24.Aug / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,09 |
|
3,20 |
3,41 |
3,20 |
3,26 |
487 |
24.Aug / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,80 |
|
46,90 |
46,90 |
44,70 |
45,40 |
13443 |
24.Aug / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,15 |
|
2,38 |
2,57 |
2,30 |
2,40 |
12217 |
24.Aug / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-0,95 |
|
75,05 |
75,20 |
73,70 |
74,10 |
23784 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,02 |
|
3,170 |
3,245 |
3,170 |
3,215 |
92025 |
24.Aug / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,04 |
|
2,77 |
2,79 |
2,68 |
2,78 |
7739 |
24.Aug / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,058 |
|
0,762 |
0,858 |
0,762 |
0,842 |
41129 |
24.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,94 |
|
60,18 |
62,00 |
60,16 |
61,44 |
3658 |
24.Aug / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,40 |
|
21,40 |
21,50 |
21,20 |
21,50 |
8615 |
24.Aug / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
21,20 |
21,20 |
21,20 |
21,20 |
0 |
24.Aug / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
21,30 |
21,50 |
21,05 |
21,35 |
14217 |
24.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,16 |
|
32,40 |
32,98 |
32,04 |
32,52 |
14597 |
24.Aug / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,05 |
|
3,890 |
3,920 |
3,875 |
3,945 |
9957 |
24.Aug / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,18 |
|
7,22 |
7,22 |
6,90 |
7,04 |
6658 |
24.Aug / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,00 |
|
100,20 |
101,40 |
99,90 |
100,40 |
931 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0085 |
|
0,0135 |
0,0135 |
0,0130 |
0,0215 |
481 |
24.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,46 |
|
38,79 |
39,65 |
38,76 |
39,52 |
137151 |
24.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,56 |
|
68,94 |
69,96 |
68,42 |
69,52 |
9055 |
24.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,10 |
60,60 |
60,10 |
60,40 |
1345 |
24.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+2,00 |
|
59,60 |
61,30 |
59,15 |
61,05 |
39436 |
24.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,92 |
|
45,23 |
46,79 |
45,23 |
46,42 |
46583 |
24.Aug / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,60 |
27,60 |
27,40 |
27,80 |
246 |
24.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,11 |
|
36,73 |
36,96 |
36,70 |
37,02 |
7431 |
24.Aug / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,06 |
|
2,18 |
2,28 |
2,18 |
2,20 |
943 |
24.Aug / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,028 |
|
0,450 |
0,480 |
0,420 |
0,422 |
1818 |
24.Aug / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,10 |
|
39,70 |
40,05 |
39,65 |
39,80 |
1074 |
24.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,57 |
|
32,375 |
33,120 |
32,240 |
32,950 |
289485 |
24.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,80 |
|
283,20 |
287,40 |
282,70 |
286,30 |
8715 |
24.Aug / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,30 |
|
18,22 |
18,48 |
18,06 |
18,14 |
3771 |
24.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,44 |
|
55,50 |
56,58 |
55,40 |
56,42 |
50829 |
24.Aug / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,16 |
|
18,00 |
18,08 |
17,86 |
17,94 |
19047 |
24.Aug / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,02 |
|
10,47 |
10,49 |
10,20 |
10,37 |
242616 |
24.Aug / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,06 |
|
1,265 |
1,395 |
1,260 |
1,330 |
26335 |
24.Aug / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,30 |
0 |
18.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,30 |
47,50 |
47,30 |
47,40 |
813 |
24.Aug / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,14 |
|
8,20 |
8,28 |
8,04 |
8,02 |
8330 |
24.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,75 |
|
44,76 |
45,00 |
43,85 |
44,02 |
17646 |
24.Aug / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,20 |
|
82,60 |
83,20 |
82,00 |
82,60 |
928 |
24.Aug / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
0 |
|
109,60 |
111,00 |
109,20 |
110,80 |
2771 |
24.Aug / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,15 |
|
20,95 |
21,45 |
20,95 |
21,30 |
7920 |
24.Aug / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,025 |
|
1,375 |
1,385 |
1,315 |
1,340 |
5150 |
24.Aug / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,018 |
|
3,232 |
3,338 |
3,152 |
3,274 |
245479 |
24.Aug / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
12,00 |
12,50 |
12,00 |
12,50 |
2001 |
24.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,24 |
|
28,94 |
29,33 |
28,85 |
29,09 |
292246 |
24.Aug / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,08 |
|
17,42 |
17,90 |
17,22 |
17,24 |
15400 |
24.Aug / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,70 |
|
74,30 |
74,95 |
73,60 |
74,65 |
15892 |
24.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,065 |
|
17,400 |
17,495 |
17,280 |
17,440 |
245733 |
24.Aug / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,40 |
|
13,54 |
13,75 |
13,13 |
13,19 |
25067 |
24.Aug / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,25 |
|
6,85 |
6,85 |
6,85 |
7,10 |
25 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
24.Aug / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-3,60 |
|
135,20 |
137,60 |
131,60 |
133,00 |
2427 |
24.Aug / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,26 |
|
5,32 |
5,64 |
5,32 |
5,59 |
67600 |
24.Aug / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,02 |
|
2,12 |
2,38 |
2,12 |
2,22 |
5 |
24.Aug / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,005 |
|
0,992 |
1,055 |
0,990 |
1,030 |
4886 |
24.Aug / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,20 |
|
68,00 |
68,40 |
68,00 |
68,40 |
141 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,25 |
|
26,00 |
26,20 |
25,55 |
25,85 |
27022 |
24.Aug / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,45 |
|
18,20 |
18,87 |
18,20 |
18,79 |
186787 |
24.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,072 |
|
3,352 |
3,388 |
3,272 |
3,296 |
239423 |
24.Aug / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,04 |
|
2,70 |
2,70 |
2,66 |
2,66 |
200 |
24.Aug / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
10,60 |
10,60 |
10,60 |
10,50 |
5 |
24.Aug / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,25 |
|
39,45 |
39,60 |
38,70 |
39,45 |
33767 |
24.Aug / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53,00 |
53,00 |
53,00 |
54,00 |
35 |
24.Aug / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,28 |
|
35,88 |
36,24 |
35,52 |
36,06 |
10337 |
24.Aug / 22:25 |
| FORIS AG |
TRADE |
|
+0,08 |
|
2,94 |
3,10 |
2,94 |
3,02 |
142 |
24.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
11,50 |
11,50 |
11,35 |
11,40 |
52 |
24.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,60 |
|
68,95 |
70,20 |
68,30 |
69,05 |
2734 |
24.Aug / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,20 |
|
63,15 |
63,60 |
62,55 |
63,05 |
5389 |
24.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,18 |
|
24,32 |
24,60 |
24,18 |
24,44 |
65519 |
24.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,31 |
|
40,02 |
40,45 |
40,01 |
40,32 |
10416 |
24.Aug / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,16 |
|
4,30 |
4,94 |
4,30 |
4,70 |
176 |
24.Aug / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
0 |
|
34,80 |
35,15 |
34,70 |
35,00 |
4918 |
24.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,02 |
|
39,98 |
40,32 |
39,76 |
39,92 |
6125 |
24.Aug / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,033 |
|
0,309 |
0,401 |
0,255 |
0,305 |
1837 |
24.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
+1,15 |
|
66,10 |
66,95 |
65,60 |
66,85 |
7477 |
24.Aug / 22:25 |
| GELSENWASSER AG |
STG |
|
-10 |
|
570 |
575 |
550 |
575 |
10 |
24.Aug / 16:45 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,80 |
|
27,50 |
27,92 |
26,70 |
26,90 |
37561 |
24.Aug / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,15 |
|
14,55 |
14,55 |
14,30 |
14,50 |
1821 |
24.Aug / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,20 |
|
22,85 |
23,05 |
22,60 |
22,70 |
3102 |
24.Aug / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0028 |
|
0,0198 |
0,0198 |
0,0142 |
0,0170 |
1635 |
24.Aug / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,20 |
|
11,10 |
11,40 |
11,00 |
11,20 |
1759 |
24.Aug / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,02 |
|
11,08 |
11,22 |
11,06 |
11,08 |
20132 |
24.Aug / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,04 |
|
6,24 |
6,30 |
6,12 |
6,28 |
28994 |
24.Aug / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,005 |
|
4,305 |
4,325 |
4,290 |
4,325 |
48653 |
24.Aug / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,60 |
21,70 |
21,60 |
21,70 |
437 |
24.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,00 |
|
252,00 |
252,40 |
248,80 |
251,60 |
8076 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,50 |
|
135,90 |
141,40 |
134,00 |
138,00 |
6985 |
24.Aug / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
16,95 |
16,95 |
16,50 |
16,80 |
2272 |
24.Aug / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+1 |
|
119 |
122 |
119 |
122 |
0 |
24.Aug / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,05 |
|
160,65 |
161,50 |
159,00 |
159,60 |
13807 |
24.Aug / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,03 |
|
2,50 |
2,57 |
2,48 |
2,50 |
1223 |
24.Aug / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,006 |
|
1,447 |
1,447 |
1,405 |
1,425 |
219901 |
24.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,60 |
|
70,10 |
71,20 |
69,70 |
69,50 |
63 |
24.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,004 |
|
2,826 |
2,876 |
2,771 |
2,842 |
328119 |
24.Aug / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+1,10 |
|
70,30 |
71,30 |
70,00 |
71,10 |
3767 |
24.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,62 |
|
75,64 |
76,78 |
75,62 |
76,58 |
7726 |
24.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,42 |
|
89,26 |
89,78 |
86,72 |
86,82 |
25901 |
24.Aug / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,02 |
|
0,865 |
0,865 |
0,800 |
0,825 |
869 |
24.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-2,20 |
|
425,00 |
432,60 |
420,80 |
423,80 |
5082 |
24.Aug / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,40 |
|
80,40 |
80,90 |
80,40 |
80,90 |
288 |
24.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,10 |
|
38,00 |
38,47 |
37,94 |
38,08 |
5221 |
24.Aug / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,95 |
|
83,65 |
83,80 |
81,55 |
82,35 |
1892 |
24.Aug / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,35 |
|
34,00 |
35,00 |
34,00 |
34,40 |
11125 |
24.Aug / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,80 |
0 |
14.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,64 |
|
56,11 |
56,34 |
54,00 |
54,39 |
241031 |
24.Aug / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,90 |
|
46,35 |
46,35 |
45,05 |
45,15 |
2595 |
24.Aug / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,24 |
|
7,56 |
7,70 |
7,40 |
7,54 |
9878 |
24.Aug / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,03 |
|
1,470 |
1,565 |
1,470 |
1,520 |
1099 |
24.Aug / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,341 |
0 |
21.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,03 |
|
1,555 |
1,565 |
1,555 |
1,610 |
52 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,66 |
|
34,00 |
34,24 |
32,94 |
33,38 |
13193 |
24.Aug / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,70 |
|
24,40 |
24,90 |
24,40 |
24,80 |
6660 |
24.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,34 |
|
38,52 |
38,90 |
37,58 |
38,16 |
12885 |
24.Aug / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,40 |
|
61,00 |
61,00 |
59,40 |
59,70 |
1235 |
24.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,18 |
|
24,74 |
24,74 |
24,32 |
24,48 |
13483 |
24.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,06 |
|
16,21 |
16,60 |
16,16 |
16,24 |
85277 |
24.Aug / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
+0,075 |
|
1,765 |
2,190 |
1,765 |
2,010 |
18304 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,70 |
0 |
24.Aug / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
2,04 |
2,06 |
2,04 |
2,08 |
6500 |
24.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,56 |
|
41,23 |
41,23 |
40,26 |
40,30 |
4878 |
24.Aug / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,14 |
3,14 |
3,10 |
3,14 |
1920 |
24.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,28 |
12,34 |
12,20 |
12,24 |
9483 |
12.Aug / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,28 |
|
11,70 |
11,92 |
11,52 |
11,72 |
2736 |
24.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,10 |
|
102,20 |
104,30 |
102,00 |
103,50 |
835 |
24.Aug / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,29 |
|
8,60 |
8,89 |
8,60 |
8,86 |
3383 |
24.Aug / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,007 |
|
0,279 |
0,290 |
0,271 |
0,280 |
108557 |
24.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,60 |
|
115,80 |
117,00 |
114,80 |
116,60 |
3480 |
24.Aug / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+36 |
|
938 |
958 |
922 |
948 |
65 |
24.Aug / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-1 |
|
820 |
830 |
812 |
820 |
210 |
24.Aug / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,10 |
|
73,40 |
75,30 |
73,40 |
74,80 |
2631 |
24.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
+0,11 |
|
13,80 |
14,17 |
13,71 |
14,04 |
51284 |
24.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,52 |
|
49,96 |
50,10 |
49,26 |
49,36 |
22544 |
24.Aug / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
13,15 |
13,15 |
12,90 |
13,00 |
2853 |
24.Aug / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,011 |
|
0,170 |
0,197 |
0,170 |
0,181 |
0 |
24.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,60 |
|
13,25 |
13,30 |
12,50 |
12,70 |
56884 |
24.Aug / 22:25 |
| LS TELCOM AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,87 |
0 |
21.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-2,40 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
21.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,178 |
|
7,700 |
7,978 |
7,592 |
7,818 |
958577 |
24.Aug / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
376 |
376 |
0 |
24.Aug / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
181,00 |
183,00 |
180,50 |
182,50 |
421 |
24.Aug / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,25 |
|
14,25 |
14,45 |
14,20 |
14,30 |
1672 |
24.Aug / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,015 |
|
0,825 |
0,925 |
0,825 |
0,910 |
154 |
24.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,12 |
|
3,49 |
3,49 |
3,24 |
3,39 |
1630 |
24.Aug / 22:25 |
| MBB SE O.N. |
TRADE |
|
+1,80 |
|
180,20 |
183,60 |
180,20 |
182,20 |
351 |
24.Aug / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,65 |
|
5,20 |
5,55 |
5,05 |
5,45 |
17728 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,20 |
|
11,00 |
11,22 |
10,72 |
10,84 |
24663 |
24.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,215 |
|
45,005 |
45,340 |
44,665 |
45,170 |
272961 |
24.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+1,00 |
|
136,95 |
139,00 |
136,95 |
138,45 |
5850 |
24.Aug / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
5,45 |
5,55 |
5,45 |
5,45 |
0 |
24.Aug / 21:55 |
| |
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 |
|
0 |
0 |
0 |
23,80 |
0 |
20.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,045 |
|
1,075 |
1,175 |
1,075 |
1,145 |
17636 |
24.Aug / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,09 |
|
8,99 |
9,20 |
8,90 |
9,13 |
121884 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,20 |
|
352,30 |
357,20 |
350,80 |
353,20 |
2050 |
24.Aug / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,36 |
0 |
21.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+0,60 |
|
518,00 |
519,20 |
512,20 |
516,20 |
11913 |
24.Aug / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,35 |
|
26,85 |
26,85 |
26,55 |
26,65 |
17683 |
24.Aug / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
29,70 |
30,60 |
29,70 |
30,30 |
1927 |
24.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,40 |
|
78,00 |
78,35 |
77,65 |
77,95 |
1214 |
24.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,40 |
|
65,65 |
66,45 |
65,05 |
66,15 |
13325 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
+0,04 |
|
3,49 |
3,49 |
3,49 |
3,41 |
400 |
24.Aug / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,014 |
|
1,280 |
1,418 |
1,266 |
1,342 |
2006 |
24.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,40 |
|
38,52 |
39,16 |
38,28 |
38,70 |
54774 |
24.Aug / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,30 |
|
15,80 |
16,40 |
15,80 |
16,40 |
90 |
24.Aug / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,32 |
|
19,96 |
20,15 |
19,68 |
19,82 |
11175 |
24.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-20,00 |
|
220,00 |
223,00 |
196,20 |
201,50 |
19633 |
24.Aug / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,06 |
|
4,54 |
4,72 |
4,54 |
4,68 |
183 |
24.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
19,00 |
19,20 |
18,80 |
19,00 |
0 |
24.Aug / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,060 |
0,060 |
0,060 |
0,065 |
1500 |
24.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,065 |
0,080 |
0,065 |
0,080 |
0 |
24.Aug / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,04 |
|
1,675 |
1,675 |
1,570 |
1,635 |
56 |
24.Aug / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,03 |
|
7,45 |
7,48 |
7,40 |
7,42 |
10983 |
24.Aug / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,49 |
0,49 |
0,44 |
0,49 |
0 |
24.Aug / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,40 |
|
163,20 |
163,40 |
162,80 |
163,00 |
61 |
24.Aug / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,10 |
|
2,24 |
2,24 |
2,24 |
2,18 |
14 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,01 |
|
0,31 |
0,39 |
0,29 |
0,29 |
3000 |
24.Aug / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
24.Aug / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,16 |
|
7,05 |
7,44 |
7,02 |
7,28 |
54036 |
24.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,38 |
|
27,81 |
28,05 |
27,35 |
27,68 |
54928 |
24.Aug / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,07 |
|
8,21 |
8,45 |
8,21 |
8,42 |
27223 |
24.Aug / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,016 |
|
3,704 |
3,792 |
3,700 |
3,744 |
21033 |
24.Aug / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,80 |
|
45,00 |
45,00 |
43,10 |
45,00 |
94 |
24.Aug / 22:25 |
| PUMA SE |
TRADE |
|
+0,20 |
|
24,99 |
25,44 |
24,86 |
25,10 |
58758 |
24.Aug / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,08 |
|
29,44 |
29,50 |
28,32 |
28,66 |
46898 |
24.Aug / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
23,00 |
23,20 |
23,00 |
23,20 |
827 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,50 |
|
13,50 |
13,50 |
12,80 |
13,10 |
126 |
24.Aug / 22:25 |
| RATIONAL AG |
TRADE |
|
-3,00 |
|
632,00 |
632,00 |
620,50 |
627,00 |
264 |
24.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,01 |
1,02 |
1,01 |
1,05 |
400 |
24.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-32,60 |
|
1156,60 |
1167,00 |
1114,00 |
1124,00 |
29929 |
24.Aug / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,60 |
14,80 |
14,60 |
14,70 |
100 |
24.Aug / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,70 |
2,74 |
2,68 |
2,72 |
6206 |
24.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,10 |
|
57,04 |
57,48 |
56,48 |
57,34 |
57735 |
24.Aug / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,15 |
|
22,60 |
22,80 |
22,35 |
22,50 |
4749 |
24.Aug / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,15 |
|
52,70 |
53,70 |
52,00 |
52,15 |
11450 |
24.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
-0,08 |
|
187,58 |
188,16 |
185,58 |
187,26 |
120647 |
24.Aug / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-4,20 |
|
197,20 |
197,20 |
192,00 |
193,20 |
155 |
24.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,90 |
|
245,80 |
247,70 |
242,20 |
243,20 |
767 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
15,05 |
15,35 |
14,85 |
15,35 |
2819 |
24.Aug / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,05 |
|
23,00 |
23,05 |
22,70 |
22,95 |
7614 |
24.Aug / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,08 |
|
4,91 |
5,10 |
4,91 |
5,02 |
1656 |
24.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,70 |
|
77,75 |
77,95 |
75,75 |
76,80 |
11345 |
24.Aug / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-4,40 |
|
182,80 |
183,80 |
175,40 |
178,00 |
1428 |
24.Aug / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,35 |
|
14,80 |
14,85 |
14,35 |
14,35 |
2253 |
24.Aug / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,59 |
|
20,70 |
20,75 |
19,80 |
20,05 |
11274 |
24.Aug / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,065 |
|
4,105 |
4,175 |
4,080 |
4,130 |
23709 |
24.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,10 |
|
279,60 |
282,05 |
278,25 |
280,55 |
24929 |
24.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-4,20 |
|
152,22 |
153,32 |
146,10 |
148,92 |
171519 |
24.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,34 |
|
40,03 |
40,67 |
40,01 |
40,36 |
74637 |
24.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,45 |
|
84,10 |
85,00 |
81,85 |
82,05 |
11484 |
24.Aug / 22:25 |
| SIMONA AG O.N. |
STG |
|
+1,50 |
|
71,50 |
73,00 |
71,50 |
73,00 |
0 |
24.Aug / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,58 |
|
7,50 |
8,68 |
7,50 |
8,28 |
19370 |
24.Aug / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,024 |
|
0,162 |
0,184 |
0,162 |
0,184 |
0 |
24.Aug / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,65 |
|
73,00 |
73,65 |
72,35 |
72,50 |
4740 |
24.Aug / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
61,10 |
61,20 |
60,50 |
60,80 |
2393 |
24.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,80 |
|
56,75 |
56,75 |
53,75 |
54,80 |
7770 |
24.Aug / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,20 |
|
84,60 |
84,60 |
82,60 |
83,00 |
3 |
24.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,04 |
|
2,49 |
2,49 |
2,37 |
2,44 |
5485 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,08 |
|
16,46 |
16,84 |
16,40 |
16,62 |
8136 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,30 |
|
97,10 |
97,10 |
95,10 |
95,70 |
697 |
24.Aug / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,75 |
|
22,20 |
22,80 |
22,05 |
22,40 |
4368 |
24.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,86 |
|
38,66 |
39,66 |
38,66 |
39,72 |
2276 |
24.Aug / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,36 |
|
4,40 |
4,70 |
4,16 |
4,54 |
20019 |
24.Aug / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,42 |
|
12,32 |
12,86 |
12,24 |
12,82 |
131084 |
24.Aug / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-4,10 |
|
73,70 |
73,70 |
69,05 |
69,25 |
20666 |
24.Aug / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
7,70 |
7,70 |
7,60 |
7,60 |
436 |
24.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,64 |
|
90,14 |
91,60 |
89,64 |
91,44 |
2580 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,03 |
|
1,255 |
1,255 |
1,215 |
1,225 |
155 |
24.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,06 |
|
12,94 |
12,94 |
12,72 |
12,79 |
26583 |
24.Aug / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,05 |
|
2,655 |
2,815 |
2,655 |
2,800 |
3421 |
24.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,00 |
|
120,90 |
121,90 |
120,70 |
121,80 |
7129 |
24.Aug / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,030 |
0,030 |
0,030 |
0,030 |
0 |
24.Aug / 07:32 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,16 |
|
6,725 |
6,800 |
6,625 |
6,650 |
87625 |
24.Aug / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,05 |
|
28,80 |
28,80 |
28,30 |
28,90 |
2545 |
24.Aug / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
0 |
|
0,0085 |
0,0095 |
0,0085 |
0,0095 |
12600 |
24.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,20 |
|
13,410 |
13,775 |
13,390 |
13,595 |
163835 |
24.Aug / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,07 |
|
7,760 |
7,865 |
7,755 |
7,810 |
24618 |
24.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,30 |
|
36,52 |
37,48 |
36,42 |
37,16 |
4550 |
24.Aug / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,007 |
|
0,0395 |
0,0395 |
0,0200 |
0,0275 |
3964 |
24.Aug / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+1,20 |
|
44,55 |
45,95 |
43,55 |
45,70 |
5352 |
24.Aug / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,014 |
|
1,025 |
1,025 |
0,912 |
0,960 |
36 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,12 |
|
24,74 |
24,78 |
24,24 |
24,76 |
17455 |
24.Aug / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,20 |
|
62,40 |
64,80 |
62,20 |
63,80 |
590 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,70 |
|
32,52 |
32,80 |
31,14 |
31,46 |
16507 |
24.Aug / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
15,10 |
15,15 |
14,80 |
15,00 |
16022 |
24.Aug / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,08 |
|
5,60 |
5,78 |
5,60 |
5,70 |
552 |
24.Aug / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,12 |
|
2,91 |
2,91 |
2,73 |
2,85 |
201 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,60 |
|
76,25 |
76,25 |
74,00 |
75,05 |
7444 |
24.Aug / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,70 |
|
74,68 |
74,98 |
72,76 |
73,56 |
86077 |
24.Aug / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,15 |
|
4,105 |
4,230 |
3,930 |
4,080 |
2162 |
24.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,21 |
|
20,090 |
20,090 |
19,735 |
19,870 |
549290 |
24.Aug / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,05 |
|
57,20 |
57,35 |
56,45 |
57,20 |
6267 |
24.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+4,20 |
|
88,80 |
93,85 |
88,80 |
93,15 |
5162 |
24.Aug / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,20 |
|
21,20 |
21,40 |
21,00 |
21,30 |
4269 |
24.Aug / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,00 |
9,00 |
9,00 |
9,00 |
0 |
24.Aug / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,50 |
|
39,60 |
39,60 |
38,80 |
38,70 |
3217 |
24.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,15 |
|
12,45 |
12,95 |
12,45 |
12,80 |
1923 |
24.Aug / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-0,60 |
|
17,70 |
17,70 |
17,10 |
17,10 |
0 |
24.Aug / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,0465 |
|
0,2390 |
0,2390 |
0,2390 |
0,1810 |
285 |
24.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,02 |
|
14,30 |
14,40 |
14,10 |
14,22 |
5671 |
24.Aug / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,10 |
|
5,38 |
5,38 |
5,20 |
5,22 |
4259 |
24.Aug / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,022 |
|
0,216 |
0,232 |
0,216 |
0,222 |
0 |
24.Aug / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,08 |
|
22,88 |
23,00 |
22,63 |
22,92 |
143618 |
24.Aug / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,80 |
|
43,70 |
43,70 |
42,60 |
43,00 |
1764 |
24.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
