| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
23,60 |
23,90 |
23,40 |
23,90 |
2198 |
18.Sep / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,04 |
|
8,04 |
8,04 |
7,96 |
8,00 |
7 |
18.Sep / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,012 |
|
0,938 |
0,958 |
0,910 |
0,936 |
39156 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,015 |
|
1,815 |
1,835 |
1,800 |
1,830 |
13167 |
18.Sep / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,45 |
|
6,30 |
6,30 |
6,30 |
6,70 |
180 |
18.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,02 |
|
1,76 |
1,76 |
1,68 |
1,72 |
40 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-2,40 |
|
57,20 |
57,20 |
54,60 |
55,00 |
3183 |
18.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,40 |
|
142,35 |
143,20 |
141,10 |
141,85 |
25764 |
18.Sep / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,40 |
22,50 |
22,30 |
22,40 |
1219 |
18.Sep / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
19.Sep / 04:10 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,70 |
|
34,44 |
35,50 |
34,24 |
34,93 |
132124 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
3,28 |
3,28 |
3,28 |
3,24 |
440 |
18.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,40 |
|
67,40 |
68,00 |
67,40 |
67,80 |
711 |
18.Sep / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,60 |
12,60 |
12,20 |
12,60 |
252 |
16.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,35 |
|
15,40 |
15,40 |
15,05 |
15,15 |
2199 |
18.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-7,80 |
|
449,60 |
450,50 |
439,10 |
441,80 |
51359 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,40 |
161,40 |
158,40 |
159,40 |
401 |
16.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,02 |
|
17,86 |
17,94 |
17,24 |
17,48 |
1901 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,50 |
|
90,50 |
95,60 |
90,50 |
92,80 |
10242 |
18.Sep / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,20 |
|
13,40 |
13,45 |
13,20 |
13,25 |
1010 |
18.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,60 |
|
168,40 |
170,10 |
167,10 |
167,80 |
2075 |
18.Sep / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,08 |
|
18,71 |
19,04 |
18,52 |
18,65 |
31646 |
18.Sep / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,09 |
|
2,000 |
2,000 |
1,890 |
1,895 |
15020 |
18.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,79 |
|
52,01 |
52,48 |
51,33 |
51,61 |
71791 |
18.Sep / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,05 |
|
22,50 |
22,70 |
22,00 |
22,05 |
1790 |
18.Sep / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,10 |
|
6,52 |
6,60 |
6,48 |
6,38 |
4700 |
18.Sep / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-2,08 |
|
63,12 |
63,18 |
60,04 |
60,90 |
142032 |
18.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-1,15 |
|
49,29 |
49,29 |
47,65 |
48,05 |
116618 |
18.Sep / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,90 |
|
8,48 |
9,48 |
8,00 |
8,00 |
7476 |
18.Sep / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,04 |
|
2,595 |
2,650 |
2,525 |
2,555 |
10361 |
18.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,06 |
|
33,48 |
33,94 |
33,10 |
33,42 |
23447 |
18.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,86 |
|
75,28 |
75,28 |
74,06 |
74,28 |
8309 |
18.Sep / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,09 |
|
4,52 |
4,59 |
4,41 |
4,46 |
75236 |
18.Sep / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,10 |
|
8,52 |
8,76 |
8,42 |
8,58 |
2348 |
18.Sep / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,04 |
|
3,15 |
3,27 |
3,02 |
3,05 |
35 |
18.Sep / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,20 |
|
46,40 |
46,80 |
46,10 |
46,30 |
2690 |
18.Sep / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,05 |
|
2,54 |
2,54 |
2,49 |
2,49 |
843 |
18.Sep / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-1,60 |
|
59,45 |
59,70 |
57,30 |
57,65 |
180271 |
18.Sep / 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 |
|
-0,07 |
|
3,160 |
3,245 |
3,145 |
3,175 |
36199 |
18.Sep / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
0 |
|
2,82 |
2,89 |
2,76 |
2,82 |
7747 |
18.Sep / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,014 |
|
0,451 |
0,548 |
0,451 |
0,514 |
25110 |
18.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,78 |
|
60,50 |
60,96 |
59,60 |
59,92 |
1863 |
18.Sep / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
21,00 |
21,00 |
20,90 |
21,00 |
2179 |
18.Sep / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
2 |
18.Sep / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,30 |
|
22,40 |
22,50 |
21,90 |
22,05 |
5414 |
18.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,24 |
|
29,02 |
29,76 |
28,84 |
29,26 |
11180 |
18.Sep / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,075 |
|
3,900 |
4,000 |
3,900 |
3,935 |
19451 |
18.Sep / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,12 |
|
8,02 |
8,08 |
7,98 |
7,90 |
425 |
18.Sep / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-2,40 |
|
107,40 |
109,60 |
105,80 |
106,60 |
815 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0035 |
|
0,0130 |
0,0130 |
0,0130 |
0,0165 |
25 |
18.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-1,07 |
|
41,43 |
41,78 |
40,37 |
40,44 |
119557 |
18.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-2,78 |
|
70,12 |
70,94 |
67,50 |
67,62 |
12868 |
18.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,10 |
60,10 |
60,00 |
60,00 |
873 |
18.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,45 |
|
56,05 |
56,20 |
54,85 |
55,35 |
14380 |
18.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,75 |
|
44,03 |
44,34 |
43,09 |
43,48 |
52348 |
18.Sep / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,60 |
27,60 |
27,40 |
27,40 |
241 |
17.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,15 |
|
36,51 |
36,70 |
36,30 |
36,46 |
3186 |
18.Sep / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,24 |
2,26 |
2,24 |
2,26 |
2500 |
18.Sep / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,01 |
|
0,348 |
0,390 |
0,348 |
0,350 |
30003 |
18.Sep / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,10 |
|
39,00 |
39,70 |
39,00 |
38,85 |
699 |
18.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,805 |
|
34,02 |
34,20 |
32,97 |
33,14 |
215278 |
18.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,30 |
|
279,80 |
280,10 |
275,10 |
278,40 |
3249 |
18.Sep / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,06 |
|
17,86 |
17,86 |
17,56 |
17,66 |
2242 |
18.Sep / 22:25 |
| DHL AG |
TRADE |
|
-0,42 |
|
56,30 |
56,66 |
55,46 |
55,88 |
36002 |
18.Sep / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,22 |
|
16,42 |
16,42 |
16,06 |
16,20 |
5122 |
18.Sep / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,02 |
|
12,18 |
12,47 |
12,10 |
12,19 |
249231 |
18.Sep / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,245 |
1,345 |
1,245 |
1,260 |
1297 |
18.Sep / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,25 |
8,25 |
8,25 |
750 |
16.Sep / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,40 |
|
47,30 |
47,30 |
47,30 |
47,60 |
106 |
18.Sep / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,06 |
|
7,62 |
7,62 |
7,62 |
7,70 |
250 |
18.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,36 |
|
47,15 |
47,44 |
45,10 |
46,28 |
23986 |
18.Sep / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,20 |
|
86,80 |
86,80 |
85,60 |
85,80 |
238 |
18.Sep / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,80 |
|
114,40 |
115,20 |
114,20 |
114,40 |
1396 |
18.Sep / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,50 |
|
21,00 |
21,10 |
20,60 |
20,70 |
5542 |
18.Sep / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,015 |
|
1,300 |
1,300 |
1,300 |
1,305 |
900 |
18.Sep / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,068 |
|
3,284 |
3,290 |
3,166 |
3,190 |
246958 |
18.Sep / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
12,00 |
12,10 |
11,50 |
11,80 |
1940 |
16.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-1,16 |
|
28,26 |
28,26 |
26,95 |
27,09 |
1605298 |
18.Sep / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,20 |
|
16,90 |
17,04 |
16,52 |
16,58 |
23506 |
18.Sep / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,35 |
|
74,05 |
74,15 |
72,60 |
73,35 |
9851 |
18.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,255 |
|
17,655 |
17,780 |
17,315 |
17,390 |
205037 |
18.Sep / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,09 |
|
12,12 |
12,29 |
12,02 |
12,16 |
36142 |
18.Sep / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,50 |
|
6,75 |
6,75 |
5,90 |
6,30 |
1388 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
14,00 |
13,70 |
14,00 |
0 |
18.Sep / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+1,40 |
|
140,20 |
143,60 |
140,20 |
140,60 |
2375 |
18.Sep / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,03 |
|
5,09 |
5,17 |
5,09 |
5,12 |
654 |
18.Sep / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,06 |
|
2,12 |
2,12 |
2,12 |
2,20 |
250 |
18.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,04 |
|
1,065 |
1,065 |
0,950 |
0,994 |
25240 |
18.Sep / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
68,80 |
68,80 |
67,80 |
68,80 |
73 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,20 |
|
25,45 |
26,00 |
25,15 |
25,70 |
6914 |
18.Sep / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,09 |
|
17,41 |
17,52 |
17,23 |
17,31 |
17171 |
18.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,008 |
|
2,888 |
3,096 |
2,874 |
2,914 |
452145 |
18.Sep / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,56 |
2,60 |
2,56 |
2,58 |
0 |
18.Sep / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,60 |
10,60 |
10,50 |
10,50 |
768 |
18.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,75 |
|
38,00 |
38,10 |
36,80 |
37,00 |
32626 |
18.Sep / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
53,50 |
53,50 |
53,50 |
54,00 |
10 |
18.Sep / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,10 |
|
30,18 |
30,20 |
29,70 |
29,94 |
19730 |
18.Sep / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
2,96 |
2,96 |
2,96 |
2,96 |
420 |
16.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
11,40 |
11,50 |
11,40 |
11,40 |
1140 |
18.Sep / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,25 |
|
66,20 |
66,85 |
65,35 |
66,45 |
2245 |
18.Sep / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,30 |
|
60,65 |
61,00 |
59,90 |
60,55 |
2621 |
18.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-1,20 |
|
25,24 |
25,24 |
24,02 |
24,10 |
119826 |
18.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,14 |
|
38,78 |
38,89 |
38,41 |
38,68 |
9690 |
18.Sep / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 00:00 |
| FRIWO AG O.N. |
TRADE |
|
+0,12 |
|
4,00 |
4,14 |
3,78 |
3,74 |
10 |
18.Sep / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,05 |
|
35,65 |
35,70 |
35,15 |
35,00 |
2989 |
18.Sep / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,56 |
|
41,00 |
41,40 |
40,60 |
40,50 |
1499 |
18.Sep / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,019 |
|
0,322 |
0,380 |
0,307 |
0,344 |
1028 |
18.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,50 |
|
65,25 |
65,30 |
64,45 |
64,50 |
3912 |
18.Sep / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
18.Sep / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,58 |
|
27,54 |
27,54 |
26,86 |
27,02 |
8272 |
18.Sep / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,25 |
|
14,30 |
14,60 |
14,30 |
14,40 |
560 |
18.Sep / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,40 |
|
26,65 |
26,85 |
26,05 |
26,15 |
27298 |
18.Sep / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0008 |
|
0,0138 |
0,0140 |
0,0138 |
0,0130 |
32269 |
18.Sep / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,40 |
|
12,50 |
13,10 |
11,70 |
12,90 |
3755 |
18.Sep / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,14 |
|
11,34 |
11,60 |
11,14 |
11,22 |
19435 |
18.Sep / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,06 |
|
7,26 |
7,34 |
7,24 |
7,30 |
7939 |
18.Sep / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
4,225 |
4,240 |
4,195 |
4,215 |
33465 |
18.Sep / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,40 |
21,40 |
21,40 |
21,60 |
283 |
18.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,60 |
|
255,20 |
255,20 |
251,60 |
252,40 |
7177 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-4,30 |
|
132,50 |
134,80 |
129,10 |
130,10 |
2402 |
18.Sep / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,15 |
|
15,55 |
15,65 |
15,50 |
15,80 |
2006 |
18.Sep / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2,00 |
|
119 |
119 |
117 |
117 |
0 |
18.Sep / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,15 |
|
146,50 |
146,90 |
143,60 |
144,50 |
30327 |
18.Sep / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,04 |
|
2,44 |
2,53 |
2,36 |
2,48 |
3853 |
18.Sep / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
0 |
|
1,366 |
1,389 |
1,360 |
1,370 |
120865 |
18.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,90 |
|
70,00 |
70,00 |
69,30 |
69,10 |
2 |
18.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,03 |
|
2,715 |
2,715 |
2,652 |
2,673 |
54454 |
18.Sep / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,90 |
|
68,25 |
68,25 |
67,15 |
67,30 |
642 |
18.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,10 |
|
73,74 |
74,04 |
72,74 |
72,92 |
3238 |
18.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,00 |
|
77,56 |
79,96 |
77,56 |
78,10 |
25105 |
18.Sep / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,012 |
|
0,462 |
0,488 |
0,430 |
0,446 |
65406 |
18.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+3,60 |
|
391,60 |
398,00 |
389,40 |
395,80 |
2334 |
18.Sep / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,20 |
|
83,00 |
83,50 |
81,70 |
81,80 |
1856 |
18.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,04 |
|
37,96 |
38,06 |
37,84 |
38,00 |
2231 |
18.Sep / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,70 |
|
77,15 |
79,00 |
75,45 |
75,80 |
1830 |
18.Sep / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,20 |
|
39,20 |
39,35 |
38,85 |
39,05 |
10172 |
18.Sep / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,15 |
|
6,65 |
6,65 |
6,65 |
6,80 |
300 |
18.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,33 |
|
55,10 |
56,65 |
55,10 |
56,08 |
317646 |
18.Sep / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+1,10 |
|
43,75 |
45,15 |
43,75 |
44,70 |
2431 |
18.Sep / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,10 |
|
6,28 |
6,28 |
6,04 |
6,04 |
12836 |
18.Sep / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,01 |
|
1,395 |
1,475 |
1,325 |
1,420 |
6521 |
18.Sep / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,293 |
0,293 |
0,293 |
0,325 |
10 |
16.Sep / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,015 |
|
1,460 |
1,545 |
1,455 |
1,505 |
8 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,18 |
|
34,26 |
34,26 |
33,52 |
33,96 |
3987 |
18.Sep / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,50 |
|
24,30 |
24,30 |
23,60 |
23,90 |
4619 |
18.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,38 |
|
39,56 |
40,60 |
39,30 |
39,54 |
13463 |
18.Sep / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,30 |
|
61,80 |
62,50 |
59,50 |
60,40 |
1768 |
18.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,24 |
|
25,12 |
25,28 |
24,86 |
24,90 |
11399 |
18.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,20 |
|
16,54 |
16,71 |
16,29 |
16,38 |
29929 |
18.Sep / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
+0,005 |
|
1,165 |
1,240 |
1,140 |
1,150 |
8134 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
18.Sep / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,12 |
|
2,18 |
2,18 |
1,96 |
2,00 |
3016 |
18.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,68 |
|
41,74 |
41,84 |
40,26 |
40,77 |
13235 |
18.Sep / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,14 |
|
3,12 |
3,12 |
3,08 |
3,10 |
750 |
18.Sep / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,42 |
|
11,70 |
11,70 |
11,02 |
11,00 |
2171 |
18.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,30 |
|
105,00 |
107,20 |
105,00 |
105,70 |
3319 |
18.Sep / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,01 |
|
8,90 |
8,94 |
8,87 |
8,89 |
270 |
18.Sep / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,006 |
|
0,241 |
0,257 |
0,240 |
0,243 |
49599 |
18.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,80 |
|
111,80 |
112,80 |
109,80 |
110,40 |
2418 |
18.Sep / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-26,00 |
|
910 |
910 |
876 |
880 |
56 |
18.Sep / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-20,00 |
|
837 |
837 |
808 |
812 |
293 |
18.Sep / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-1,20 |
|
77,60 |
77,80 |
76,10 |
76,50 |
1405 |
18.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
-0,39 |
|
13,82 |
14,00 |
13,27 |
13,41 |
43526 |
18.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,76 |
|
47,24 |
47,24 |
46,02 |
46,36 |
24750 |
18.Sep / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,25 |
|
13,05 |
13,05 |
12,60 |
12,60 |
1819 |
18.Sep / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,03 |
|
0,166 |
0,220 |
0,160 |
0,200 |
0 |
18.Sep / 19:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
0 |
|
12,20 |
12,70 |
12,20 |
12,35 |
9340 |
18.Sep / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,03 |
|
3,56 |
3,56 |
3,56 |
3,50 |
600 |
18.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
18.Sep / 07:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,078 |
|
7,698 |
7,768 |
7,562 |
7,590 |
466733 |
18.Sep / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
376 |
376 |
0 |
18.Sep / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,00 |
|
192,00 |
193,50 |
187,50 |
189,00 |
340 |
18.Sep / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
14,00 |
14,00 |
13,80 |
13,95 |
228 |
18.Sep / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,855 |
0,885 |
0,850 |
0,850 |
4172 |
18.Sep / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,20 |
|
3,11 |
3,37 |
3,11 |
3,21 |
1857 |
18.Sep / 22:25 |
| MBB SE O.N. |
TRADE |
|
0 |
|
172,80 |
176,00 |
172,80 |
172,20 |
368 |
18.Sep / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,40 |
|
5,55 |
5,65 |
5,25 |
5,45 |
1506 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,21 |
|
10,16 |
10,18 |
9,99 |
10,10 |
6164 |
18.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,40 |
|
46,045 |
46,045 |
43,640 |
44,325 |
227722 |
18.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-2,35 |
|
130,70 |
131,95 |
128,90 |
129,45 |
7242 |
18.Sep / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,04 |
|
4,44 |
4,60 |
4,38 |
4,38 |
0 |
18.Sep / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,20 |
|
23 |
23 |
23 |
23 |
85 |
18.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,02 |
|
1,075 |
1,080 |
1,075 |
1,095 |
8229 |
18.Sep / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,02 |
|
9,25 |
9,35 |
9,16 |
9,27 |
10507 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,20 |
|
345,40 |
346,00 |
338,80 |
339,70 |
1520 |
18.Sep / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,02 |
|
4,10 |
4,10 |
4,10 |
4,06 |
23 |
18.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,80 |
|
508,80 |
510,40 |
503,00 |
506,40 |
10945 |
18.Sep / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,10 |
|
26,15 |
26,15 |
25,70 |
25,80 |
9793 |
18.Sep / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,50 |
30,60 |
30,40 |
30,40 |
716 |
18.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,65 |
|
77,40 |
78,60 |
77,35 |
78,25 |
3665 |
18.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,60 |
|
61,10 |
62,05 |
60,30 |
60,80 |
9023 |
18.Sep / 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 |
|
3,38 |
3,38 |
3,38 |
3,43 |
5 |
17.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,018 |
|
1,254 |
1,388 |
1,214 |
1,258 |
2939 |
18.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,76 |
|
40,22 |
41,04 |
39,30 |
39,40 |
36665 |
18.Sep / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
15,50 |
15,60 |
15,50 |
15,50 |
20 |
18.Sep / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,12 |
|
16,96 |
17,72 |
16,94 |
17,30 |
9777 |
18.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-2,80 |
|
177,20 |
178,60 |
171,40 |
175,60 |
5109 |
18.Sep / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,06 |
|
4,78 |
4,78 |
4,72 |
4,64 |
507 |
18.Sep / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,50 |
18,50 |
18,10 |
18,50 |
0 |
18.Sep / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0,0610 |
0,0610 |
0,0610 |
0,0655 |
605 |
15.Sep / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,001 |
|
0,04 |
0,05 |
0,04 |
0,04 |
0 |
18.Sep / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,037 |
|
1,000 |
1,055 |
0,920 |
0,952 |
79413 |
18.Sep / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,08 |
|
6,90 |
6,91 |
6,74 |
6,75 |
27031 |
18.Sep / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,36 |
0,38 |
0,35 |
0,35 |
0 |
18.Sep / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,00 |
|
163,60 |
164,60 |
163,20 |
164,20 |
147 |
18.Sep / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,04 |
|
2,14 |
2,14 |
2,14 |
2,12 |
1200 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,002 |
|
0,170 |
0,170 |
0,138 |
0,170 |
0 |
18.Sep / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
18.Sep / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,06 |
|
7,35 |
7,35 |
7,11 |
7,17 |
3695 |
18.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-1,72 |
|
29,65 |
29,94 |
28,02 |
28,22 |
64184 |
18.Sep / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,18 |
|
8,70 |
8,77 |
8,50 |
8,56 |
2770 |
18.Sep / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,006 |
|
3,442 |
3,486 |
3,424 |
3,446 |
14937 |
18.Sep / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,80 |
45,30 |
44,80 |
45,10 |
145 |
16.Sep / 22:25 |
| PUMA SE |
TRADE |
|
-0,07 |
|
22,07 |
22,36 |
21,82 |
21,92 |
34590 |
18.Sep / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,26 |
|
29,04 |
29,72 |
28,92 |
29,08 |
2754 |
18.Sep / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
21,80 |
21,80 |
21,60 |
21,60 |
62 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
12,20 |
12,20 |
12,20 |
12,10 |
1 |
18.Sep / 22:25 |
| RATIONAL AG |
TRADE |
|
-4,00 |
|
573,50 |
577,00 |
563,50 |
562,00 |
1681 |
18.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,01 |
|
1,05 |
1,07 |
1,05 |
1,06 |
2350 |
18.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-1,00 |
|
1018,40 |
1034,80 |
1009,60 |
1013,60 |
24789 |
18.Sep / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
14,40 |
14,40 |
14,40 |
14,40 |
447 |
18.Sep / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,80 |
2,82 |
2,78 |
2,84 |
1504 |
18.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,04 |
|
60,50 |
60,76 |
60,04 |
60,36 |
64326 |
18.Sep / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,50 |
|
22,55 |
22,70 |
21,80 |
22,05 |
4529 |
18.Sep / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-2,85 |
|
54,70 |
55,25 |
51,30 |
51,85 |
12064 |
18.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
-3,56 |
|
186,82 |
187,20 |
182,60 |
182,86 |
65047 |
18.Sep / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+0,80 |
|
196,20 |
199,40 |
196,20 |
198,20 |
318 |
18.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,10 |
|
246,50 |
249,30 |
246,30 |
247,30 |
1084 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,20 |
|
14,95 |
14,95 |
14,60 |
14,75 |
4233 |
18.Sep / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
23,05 |
23,65 |
23,05 |
23,45 |
5249 |
18.Sep / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,25 |
|
3,84 |
3,90 |
3,73 |
3,87 |
4590 |
18.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,20 |
|
74,90 |
74,90 |
72,95 |
73,75 |
3609 |
18.Sep / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-3,50 |
|
205,00 |
207,00 |
202,00 |
205,50 |
3539 |
18.Sep / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
13,05 |
13,05 |
12,90 |
13,00 |
1930 |
18.Sep / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,20 |
|
20,70 |
21,20 |
20,50 |
20,55 |
13261 |
18.Sep / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,105 |
|
4,145 |
4,250 |
4,025 |
4,075 |
28543 |
18.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,95 |
|
266,15 |
268,65 |
263,65 |
264,10 |
22436 |
18.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,38 |
|
141,38 |
143,38 |
139,52 |
140,68 |
105603 |
18.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,93 |
|
38,49 |
38,60 |
37,51 |
37,71 |
24547 |
18.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+7,60 |
|
71,70 |
77,35 |
71,35 |
76,75 |
20465 |
18.Sep / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73 |
73 |
73 |
73 |
0 |
18.Sep / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,42 |
|
8,80 |
9,28 |
8,60 |
9,22 |
8816 |
18.Sep / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
18.Sep / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-2,00 |
|
68,50 |
68,70 |
66,25 |
67,10 |
7736 |
18.Sep / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-1,10 |
|
56,10 |
56,70 |
55,10 |
55,70 |
11612 |
18.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,85 |
|
56,05 |
58,35 |
56,05 |
56,80 |
8418 |
18.Sep / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,20 |
|
81,60 |
81,60 |
81,40 |
81,20 |
58 |
18.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,08 |
|
2,34 |
2,34 |
2,30 |
2,37 |
3574 |
18.Sep / 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 |
|
+0,20 |
|
15,86 |
16,36 |
15,86 |
16,22 |
6119 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,00 |
|
102,40 |
102,40 |
99,20 |
100,60 |
308 |
18.Sep / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,10 |
|
24,55 |
24,65 |
24,10 |
24,30 |
474 |
18.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,18 |
|
35,68 |
36,80 |
35,68 |
36,40 |
2564 |
18.Sep / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,15 |
|
4,19 |
4,20 |
4,19 |
4,31 |
1193 |
18.Sep / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,26 |
|
12,28 |
12,34 |
12,06 |
12,06 |
16485 |
18.Sep / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,60 |
|
68,10 |
71,15 |
67,50 |
68,15 |
11935 |
18.Sep / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
7,25 |
7,25 |
7,25 |
7,35 |
90 |
18.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,86 |
|
89,82 |
89,82 |
88,48 |
89,00 |
1559 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,05 |
|
1,090 |
1,145 |
1,090 |
1,090 |
2063 |
18.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,07 |
|
11,52 |
11,68 |
11,31 |
11,34 |
18560 |
18.Sep / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,17 |
|
3,250 |
3,250 |
2,935 |
3,015 |
11638 |
18.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-2,20 |
|
123,30 |
123,50 |
121,30 |
121,40 |
5439 |
18.Sep / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,0135 |
|
0,0535 |
0,0535 |
0,0535 |
0,0535 |
0 |
18.Sep / 12:47 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,125 |
|
6,435 |
6,520 |
6,300 |
6,345 |
98948 |
18.Sep / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,90 |
|
28,70 |
29,70 |
27,05 |
27,10 |
4746 |
18.Sep / 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 |
|
-0,003 |
|
0,0065 |
0,0065 |
0,0065 |
0,0105 |
30 |
18.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,245 |
|
15,615 |
15,635 |
15,180 |
15,320 |
163653 |
18.Sep / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,005 |
|
8,27 |
8,35 |
8,15 |
8,32 |
14989 |
18.Sep / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-1,18 |
|
37,12 |
37,12 |
35,82 |
36,02 |
2406 |
18.Sep / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,020 |
0,080 |
0,020 |
0,032 |
143714 |
25.Aug / 00:00 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,30 |
|
48,80 |
50,20 |
48,80 |
49,40 |
1065 |
18.Sep / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,058 |
|
0,952 |
0,970 |
0,952 |
0,964 |
242 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,66 |
|
27,70 |
27,70 |
26,94 |
27,10 |
4183 |
18.Sep / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
68,60 |
68,60 |
68,60 |
68,40 |
28 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,02 |
|
30,50 |
31,00 |
30,00 |
30,44 |
15341 |
18.Sep / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,35 |
|
14,20 |
14,25 |
13,25 |
13,75 |
37910 |
18.Sep / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,02 |
|
5,12 |
5,28 |
5,12 |
5,22 |
675 |
18.Sep / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,03 |
|
3,00 |
3,00 |
2,95 |
2,95 |
687 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-5,85 |
|
82,60 |
83,25 |
75,60 |
77,00 |
21674 |
18.Sep / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-4,38 |
|
80,78 |
81,18 |
75,02 |
76,26 |
129057 |
18.Sep / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,105 |
|
3,570 |
3,725 |
3,530 |
3,620 |
106 |
18.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,145 |
|
18,000 |
18,025 |
17,690 |
17,760 |
505475 |
18.Sep / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,70 |
|
55,35 |
55,45 |
54,20 |
54,45 |
8829 |
18.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,20 |
|
86,05 |
87,15 |
85,35 |
85,55 |
2441 |
18.Sep / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-1,05 |
|
24,75 |
24,90 |
23,50 |
23,80 |
19536 |
18.Sep / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
7,85 |
7,85 |
7,20 |
7,20 |
0 |
18.Sep / 19:31 |
| WASHTEC AG O.N. |
TRADE |
|
-0,70 |
|
35,80 |
36,20 |
35,10 |
35,50 |
4237 |
18.Sep / 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 |
|
12,00 |
12,00 |
11,75 |
11,95 |
902 |
18.Sep / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
18.Sep / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,024 |
|
0,211 |
0,239 |
0,211 |
0,225 |
24108 |
18.Sep / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,26 |
|
14,44 |
14,46 |
14,16 |
14,26 |
4579 |
18.Sep / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,07 |
|
4,79 |
4,79 |
4,50 |
4,59 |
2455 |
18.Sep / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,195 |
0,230 |
0,180 |
0,180 |
0 |
18.Sep / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,23 |
|
21,89 |
21,89 |
21,31 |
21,56 |
93710 |
18.Sep / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,40 |
|
42,50 |
42,60 |
42,30 |
42,40 |
366 |
18.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
