| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,20 |
|
26,75 |
27,30 |
26,55 |
27,20 |
10538 |
03.Feb / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
+0,04 |
|
0,650 |
0,655 |
0,615 |
0,630 |
28551 |
03.Feb / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,30 |
|
11,00 |
11,30 |
10,90 |
11,20 |
1414 |
03.Feb / 22:26 |
| 3U HOLDING AG |
TRADE |
|
+0,005 |
|
1,195 |
1,220 |
1,145 |
1,205 |
24449 |
03.Feb / 22:26 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,036 |
|
1,672 |
1,672 |
1,616 |
1,630 |
7039 |
03.Feb / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,55 |
|
7,15 |
7,15 |
7,15 |
7,50 |
4 |
03.Feb / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,03 |
|
1,45 |
1,48 |
1,45 |
1,52 |
309 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-3,50 |
|
80,20 |
80,70 |
75,40 |
76,00 |
5402 |
03.Feb / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,80 |
|
151,25 |
152,40 |
147,35 |
149,00 |
53885 |
03.Feb / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
22,00 |
22,00 |
22,00 |
22,10 |
173 |
03.Feb / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,025 |
|
0,107 |
0,107 |
0,030 |
0,031 |
19910 |
03.Feb / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,075 |
|
19,700 |
20,170 |
19,330 |
19,800 |
112603 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,84 |
0 |
02.Feb / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,50 |
|
41,40 |
42,00 |
41,40 |
42,00 |
1267 |
03.Feb / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
9,50 |
9,50 |
9,50 |
9,60 |
200 |
03.Feb / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-1,80 |
|
22,70 |
22,80 |
20,80 |
21,20 |
14919 |
03.Feb / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,60 |
|
380,00 |
382,80 |
378,90 |
382,00 |
41202 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-8,00 |
|
159,40 |
159,40 |
150,60 |
151,60 |
2581 |
03.Feb / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
-2,25 |
|
39,45 |
39,45 |
36,60 |
37,20 |
4037 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-7,70 |
|
99,00 |
99,00 |
88,00 |
90,70 |
14509 |
03.Feb / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,20 |
|
13,66 |
13,96 |
13,62 |
13,76 |
5198 |
03.Feb / 22:26 |
| AURUBIS AG |
TRADE |
|
+5,00 |
|
166,00 |
168,00 |
163,20 |
167,30 |
10724 |
03.Feb / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-1,98 |
|
28,98 |
29,44 |
26,40 |
26,60 |
79418 |
03.Feb / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,06 |
|
2,02 |
2,14 |
1,98 |
2,06 |
1428 |
03.Feb / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
+0,64 |
|
46,71 |
47,51 |
46,37 |
47,40 |
357517 |
03.Feb / 22:26 |
| BASLER AG O.N. |
TRADE |
|
-0,30 |
|
16,34 |
16,46 |
15,90 |
16,04 |
5546 |
03.Feb / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,06 |
|
7,82 |
7,86 |
7,76 |
7,78 |
1481 |
03.Feb / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,10 |
|
87,50 |
89,10 |
86,85 |
87,30 |
8118 |
03.Feb / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,90 |
|
88,36 |
89,68 |
87,26 |
87,40 |
49991 |
03.Feb / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
-0,11 |
|
45,045 |
45,660 |
44,800 |
45,005 |
279443 |
03.Feb / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
+1,30 |
|
16,05 |
17,85 |
16,05 |
17,15 |
1027 |
03.Feb / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,365 |
|
3,500 |
3,500 |
3,055 |
3,095 |
488893 |
03.Feb / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
-1,04 |
|
44,14 |
44,38 |
42,34 |
42,76 |
24373 |
03.Feb / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,00 |
|
98,88 |
100,25 |
97,66 |
99,70 |
12736 |
03.Feb / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,08 |
|
3,56 |
3,66 |
3,48 |
3,57 |
4246 |
03.Feb / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,76 |
|
19,20 |
19,20 |
18,20 |
18,28 |
1536 |
03.Feb / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,03 |
|
2,04 |
2,11 |
1,98 |
2,03 |
4479 |
03.Feb / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
45,00 |
45,30 |
44,10 |
44,50 |
2500 |
03.Feb / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
3,05 |
3,05 |
3,00 |
3,04 |
7621 |
03.Feb / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
+2,20 |
|
120,70 |
123,70 |
120,70 |
122,80 |
10246 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,045 |
|
3,255 |
3,280 |
3,225 |
3,250 |
33910 |
03.Feb / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,02 |
|
2,15 |
2,32 |
2,10 |
2,20 |
17307 |
03.Feb / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,03 |
|
1,980 |
2,025 |
1,928 |
1,982 |
18082 |
03.Feb / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,84 |
|
50,78 |
52,06 |
50,50 |
51,56 |
11034 |
03.Feb / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,70 |
|
16,55 |
17,35 |
16,55 |
17,05 |
1132 |
03.Feb / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
03.Feb / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-1,40 |
|
28,50 |
28,55 |
27,05 |
27,30 |
7341 |
03.Feb / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
03.Feb / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,24 |
|
28,12 |
28,26 |
27,52 |
27,64 |
68460 |
03.Feb / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0099 |
|
0,0902 |
0,1148 |
0,0801 |
0,0925 |
28290 |
03.Feb / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,03 |
|
4,425 |
4,425 |
4,355 |
4,385 |
7143 |
03.Feb / 22:26 |
| CENIT AG O.N. |
TRADE |
|
+0,16 |
|
6,92 |
7,06 |
6,78 |
7,02 |
1565 |
03.Feb / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,80 |
|
102,60 |
102,80 |
100,40 |
101,20 |
1885 |
03.Feb / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
+0,022 |
|
0,546 |
0,600 |
0,536 |
0,576 |
3105 |
03.Feb / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0035 |
|
0,0165 |
0,0175 |
0,0165 |
0,0210 |
725 |
03.Feb / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,21 |
|
35,59 |
36,26 |
35,52 |
35,74 |
316417 |
03.Feb / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,32 |
|
67,74 |
68,58 |
67,28 |
67,78 |
8743 |
03.Feb / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,64 |
61,10 |
60,62 |
60,88 |
12275 |
03.Feb / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
03.Feb / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-2,30 |
|
71,55 |
71,55 |
68,00 |
68,90 |
25809 |
03.Feb / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+2,19 |
|
41,50 |
43,88 |
41,45 |
43,60 |
304357 |
03.Feb / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,60 |
29,20 |
28,60 |
29,40 |
92 |
03.Feb / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,88 |
|
25,83 |
26,49 |
25,05 |
25,31 |
139776 |
03.Feb / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,07 |
|
2,39 |
2,40 |
2,27 |
2,38 |
5964 |
03.Feb / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,01 |
|
0,515 |
0,515 |
0,500 |
0,500 |
4280 |
03.Feb / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,65 |
|
35,05 |
35,35 |
34,30 |
34,70 |
2861 |
03.Feb / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,16 |
|
33,605 |
34,040 |
33,300 |
33,710 |
468723 |
03.Feb / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-9,80 |
|
215,40 |
215,80 |
202,90 |
204,60 |
30951 |
03.Feb / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,10 |
|
19,26 |
19,48 |
19,22 |
19,36 |
6561 |
03.Feb / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,71 |
|
47,64 |
48,68 |
47,50 |
48,19 |
111096 |
03.Feb / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,20 |
|
21,15 |
21,25 |
20,75 |
20,90 |
3357 |
03.Feb / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
+0,47 |
|
10,93 |
11,51 |
10,85 |
11,33 |
693594 |
03.Feb / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,30 |
|
1,60 |
2,18 |
1,51 |
2,06 |
21928 |
03.Feb / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,15 |
0 |
29.Jan / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
+0,20 |
|
48,10 |
48,20 |
47,70 |
48,00 |
538 |
03.Feb / 22:26 |
| HOENLE AG O.N. |
TRADE |
|
-0,60 |
|
9,16 |
9,30 |
8,20 |
8,86 |
14277 |
03.Feb / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,05 |
|
41,12 |
41,24 |
39,85 |
39,97 |
140554 |
03.Feb / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,40 |
|
70,80 |
72,40 |
70,80 |
72,20 |
214 |
03.Feb / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,50 |
|
87,90 |
89,40 |
87,70 |
88,30 |
1369 |
03.Feb / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,20 |
|
25,30 |
25,95 |
25,30 |
25,50 |
1942 |
03.Feb / 22:26 |
| DT.KONSUM REIT-AG |
TRADE |
|
+0,115 |
|
1,845 |
1,885 |
1,725 |
1,805 |
117113 |
03.Feb / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,088 |
|
4,250 |
4,290 |
4,134 |
4,168 |
109006 |
03.Feb / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
12,90 |
12,90 |
12,40 |
12,70 |
5 |
03.Feb / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,07 |
|
28,88 |
29,15 |
28,31 |
28,86 |
613661 |
03.Feb / 22:26 |
| DUERR AG O.N. |
TRADE |
|
+0,60 |
|
22,60 |
23,25 |
22,60 |
23,10 |
24424 |
03.Feb / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,35 |
|
62,50 |
65,40 |
62,05 |
62,35 |
21684 |
03.Feb / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,015 |
|
17,920 |
17,985 |
17,690 |
17,905 |
325568 |
03.Feb / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,27 |
|
15,26 |
15,33 |
14,83 |
15,05 |
21400 |
03.Feb / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+1,20 |
|
11,40 |
12,00 |
11,20 |
11,60 |
1870 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,20 |
|
21,40 |
21,60 |
21,40 |
21,60 |
0 |
03.Feb / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-3,00 |
|
119,40 |
119,40 |
111,40 |
113,80 |
5136 |
03.Feb / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,025 |
|
4,225 |
4,285 |
4,210 |
4,250 |
8114 |
03.Feb / 22:26 |
| ELUMEO SE |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,18 |
0 |
30.Jan / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,09 |
|
1,610 |
1,650 |
1,570 |
1,605 |
3830 |
03.Feb / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-1,20 |
|
71,20 |
72,00 |
69,60 |
70,80 |
334 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,10 |
|
38,65 |
38,95 |
38,10 |
38,45 |
7256 |
03.Feb / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,03 |
|
13,29 |
13,39 |
13,12 |
13,27 |
131763 |
03.Feb / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,538 |
|
6,160 |
6,608 |
6,160 |
6,482 |
803400 |
03.Feb / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,40 |
3,40 |
3,40 |
3,40 |
0 |
03.Feb / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
11,60 |
0 |
02.Feb / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-1,05 |
|
41,45 |
41,75 |
40,55 |
40,75 |
9318 |
03.Feb / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,40 |
|
54,00 |
54,00 |
53,20 |
53,60 |
57 |
03.Feb / 22:26 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,76 |
|
42,02 |
43,16 |
40,98 |
41,26 |
24695 |
03.Feb / 22:26 |
| FORIS AG |
TRADE |
|
-0,08 |
|
3,02 |
3,02 |
3,02 |
3,12 |
606 |
03.Feb / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,25 |
|
14,05 |
14,80 |
14,05 |
14,65 |
2212 |
03.Feb / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-4,20 |
|
93,60 |
93,60 |
87,20 |
89,30 |
5185 |
03.Feb / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,05 |
|
78,15 |
79,00 |
77,90 |
78,40 |
2432 |
03.Feb / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,06 |
|
30,88 |
31,00 |
30,70 |
30,90 |
113603 |
03.Feb / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,82 |
|
39,79 |
39,79 |
37,95 |
38,95 |
74805 |
03.Feb / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,71 |
|
48,20 |
49,11 |
48,10 |
48,64 |
36041 |
03.Feb / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
-0,95 |
|
9,75 |
10,90 |
8,20 |
8,65 |
20503 |
03.Feb / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,60 |
|
31,00 |
31,00 |
30,25 |
30,60 |
4256 |
03.Feb / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,24 |
|
37,88 |
37,96 |
37,16 |
37,66 |
9010 |
03.Feb / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,05 |
|
0,302 |
0,406 |
0,302 |
0,385 |
1984 |
03.Feb / 22:26 |
| GEA GROUP AG |
TRADE |
|
-0,30 |
|
61,80 |
62,05 |
60,70 |
61,40 |
4592 |
03.Feb / 22:26 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
535 |
525 |
530 |
0 |
03.Feb / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,54 |
|
25,68 |
25,78 |
24,70 |
25,08 |
63668 |
03.Feb / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
-0,20 |
|
15,90 |
15,90 |
15,35 |
15,50 |
809 |
03.Feb / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-1,32 |
|
21,05 |
21,05 |
19,58 |
19,80 |
35910 |
03.Feb / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
+0,0034 |
|
0,0226 |
0,0300 |
0,0226 |
0,0270 |
22135 |
03.Feb / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
-0,70 |
|
7,35 |
7,75 |
6,90 |
7,15 |
5587 |
03.Feb / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,40 |
|
14,58 |
14,68 |
14,22 |
14,34 |
14077 |
03.Feb / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,08 |
|
4,22 |
4,38 |
4,21 |
4,28 |
3281 |
03.Feb / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,05 |
|
4,780 |
4,785 |
4,670 |
4,685 |
93760 |
03.Feb / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,40 |
|
22,70 |
23,10 |
22,60 |
22,90 |
2348 |
03.Feb / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-3,20 |
|
245,80 |
247,00 |
240,60 |
244,00 |
19417 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,10 |
|
121,20 |
121,90 |
117,80 |
119,80 |
1238 |
03.Feb / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
20,10 |
20,40 |
19,75 |
19,90 |
1660 |
03.Feb / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
+23 |
|
177 |
177 |
172 |
172 |
0 |
03.Feb / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-4,80 |
|
236,20 |
240,10 |
228,30 |
229,80 |
46048 |
03.Feb / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,07 |
|
2,78 |
2,91 |
2,78 |
2,86 |
2980 |
03.Feb / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,02 |
|
1,862 |
1,914 |
1,844 |
1,882 |
238067 |
03.Feb / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
82,50 |
82,50 |
82,10 |
82,70 |
501 |
03.Feb / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,412 |
|
6,040 |
6,096 |
5,582 |
5,614 |
195359 |
03.Feb / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,90 |
|
69,90 |
71,15 |
69,35 |
70,70 |
3348 |
03.Feb / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,08 |
|
74,16 |
75,38 |
73,80 |
75,22 |
18134 |
03.Feb / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,60 |
|
79,50 |
82,70 |
79,50 |
80,85 |
59188 |
03.Feb / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,12 |
|
1,50 |
1,54 |
1,36 |
1,42 |
8049 |
03.Feb / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+6,40 |
|
358,40 |
367,20 |
355,40 |
363,00 |
5370 |
03.Feb / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,50 |
|
81,00 |
81,70 |
80,10 |
81,00 |
2071 |
03.Feb / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,41 |
|
35,36 |
35,36 |
34,42 |
34,69 |
8348 |
03.Feb / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,40 |
|
95,00 |
96,40 |
90,20 |
92,70 |
10577 |
03.Feb / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
-0,35 |
|
32,15 |
32,45 |
31,90 |
32,00 |
4291 |
03.Feb / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,65 |
0 |
23.Jan / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,92 |
|
41,945 |
41,945 |
40,245 |
40,920 |
247500 |
03.Feb / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
-1,50 |
|
48,50 |
48,70 |
46,60 |
47,40 |
1022 |
03.Feb / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,11 |
|
8,70 |
8,81 |
8,58 |
8,67 |
3036 |
03.Feb / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,05 |
|
1,36 |
1,41 |
1,30 |
1,38 |
4959 |
03.Feb / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,066 |
|
0,500 |
0,500 |
0,500 |
0,534 |
100 |
03.Feb / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,07 |
|
2,09 |
2,23 |
2,09 |
2,14 |
1475 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-1,00 |
|
27,55 |
27,80 |
26,10 |
26,50 |
64076 |
03.Feb / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
21,40 |
21,40 |
20,90 |
21,20 |
2315 |
03.Feb / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,56 |
|
26,52 |
26,98 |
26,28 |
26,44 |
51962 |
03.Feb / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,10 |
|
64,10 |
64,20 |
63,60 |
64,30 |
1911 |
03.Feb / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,20 |
|
37,00 |
37,00 |
36,48 |
36,70 |
5507 |
03.Feb / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,19 |
|
14,15 |
14,15 |
13,79 |
13,88 |
41758 |
03.Feb / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
+0,01 |
|
1,87 |
1,87 |
1,74 |
1,83 |
5179 |
03.Feb / 22:26 |
| |
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 |
03.Feb / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,03 |
|
1,81 |
1,81 |
1,81 |
1,77 |
149 |
03.Feb / 22:26 |
| KION GROUP AG |
TRADE |
|
-0,65 |
|
60,25 |
60,30 |
59,10 |
59,45 |
4260 |
03.Feb / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,06 |
|
3,44 |
3,44 |
3,44 |
3,36 |
1050 |
03.Feb / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
11,02 |
11,06 |
11,02 |
11,04 |
49917 |
03.Feb / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,18 |
|
12,96 |
12,96 |
12,64 |
12,76 |
829 |
03.Feb / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,00 |
|
100,50 |
102,30 |
100,50 |
101,70 |
2992 |
03.Feb / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,06 |
|
9,54 |
9,60 |
9,34 |
9,51 |
9130 |
03.Feb / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
-0,026 |
|
0,538 |
0,546 |
0,510 |
0,520 |
37487 |
03.Feb / 22:26 |
| KRONES AG O.N. |
TRADE |
|
-0,20 |
|
139,20 |
140,00 |
136,60 |
138,20 |
2249 |
03.Feb / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+50 |
|
1030 |
1090 |
1030 |
1100 |
126 |
03.Feb / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+20 |
|
1105 |
1135 |
1080 |
1120 |
308 |
03.Feb / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,20 |
|
74,90 |
75,30 |
73,90 |
75,00 |
1372 |
03.Feb / 22:26 |
| LANXESS AG |
TRADE |
|
-0,11 |
|
17,60 |
17,85 |
17,10 |
17,74 |
42886 |
03.Feb / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,15 |
|
60,55 |
60,55 |
58,85 |
59,35 |
37085 |
03.Feb / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,20 |
|
15,30 |
15,45 |
15,10 |
15,30 |
5890 |
03.Feb / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,274 |
0,300 |
0,270 |
0,280 |
900 |
03.Feb / 20:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,18 |
|
7,74 |
7,86 |
7,56 |
7,64 |
21706 |
03.Feb / 22:26 |
| LS TELCOM AG |
TRADE |
|
-0,12 |
|
3,62 |
3,70 |
3,60 |
3,70 |
9325 |
03.Feb / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+1,90 |
|
15,80 |
18,00 |
15,80 |
17,60 |
401 |
03.Feb / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,084 |
|
8,900 |
9,018 |
8,810 |
8,926 |
633052 |
03.Feb / 22:26 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
360 |
356 |
356 |
0 |
03.Feb / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,00 |
|
161,50 |
162,50 |
159,00 |
160,00 |
966 |
03.Feb / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
13,80 |
13,80 |
13,60 |
13,85 |
1559 |
03.Feb / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,920 |
0,920 |
0,920 |
0,955 |
600 |
03.Feb / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,06 |
|
4,35 |
4,39 |
4,30 |
4,32 |
623 |
03.Feb / 22:26 |
| MBB SE O.N. |
TRADE |
|
-3,50 |
|
221,50 |
222,00 |
217,00 |
218,00 |
625 |
03.Feb / 22:26 |
| MEDICLIN AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,90 |
0 |
02.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,32 |
|
16,12 |
16,34 |
15,54 |
15,70 |
11502 |
03.Feb / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,07 |
|
58,59 |
59,63 |
58,11 |
58,44 |
149909 |
03.Feb / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
-4,55 |
|
125,10 |
125,80 |
120,45 |
121,70 |
25949 |
03.Feb / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
-0,04 |
|
3,26 |
3,40 |
3,22 |
3,24 |
3 |
03.Feb / 21:55 |
| 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 |
|
24,20 |
24,20 |
24,20 |
24,40 |
1 |
03.Feb / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,01 |
|
1,305 |
1,465 |
1,305 |
1,375 |
41787 |
03.Feb / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
-0,08 |
|
7,45 |
7,53 |
7,31 |
7,33 |
32756 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,70 |
|
377,70 |
384,10 |
376,70 |
379,10 |
3739 |
03.Feb / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,96 |
0 |
02.Feb / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-2,60 |
|
520,80 |
522,40 |
513,40 |
517,00 |
18450 |
03.Feb / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,10 |
|
32,95 |
33,15 |
32,75 |
32,85 |
7137 |
03.Feb / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,30 |
|
31,30 |
31,40 |
31,10 |
31,50 |
938 |
03.Feb / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
-4,30 |
|
70,55 |
71,85 |
66,15 |
66,65 |
3772 |
03.Feb / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-4,95 |
|
77,70 |
77,95 |
71,45 |
72,00 |
27653 |
03.Feb / 22:26 |
| |
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 |
|
-0,06 |
|
4,04 |
4,04 |
3,84 |
3,80 |
1054 |
03.Feb / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,005 |
|
1,575 |
1,575 |
1,455 |
1,535 |
5181 |
03.Feb / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,02 |
|
34,78 |
35,18 |
34,52 |
34,88 |
89142 |
03.Feb / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
+2,10 |
|
17,80 |
19,90 |
17,80 |
19,90 |
50 |
03.Feb / 17:28 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,22 |
|
15,46 |
15,96 |
15,36 |
15,78 |
47410 |
03.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+12 |
|
258 |
287 |
255 |
270 |
17985 |
03.Feb / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
5,95 |
5,95 |
5,95 |
5,90 |
4 |
03.Feb / 22:26 |
| OVB HOLDING AG |
STG |
|
+0,20 |
|
21,40 |
21,60 |
21,20 |
21,60 |
0 |
03.Feb / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,03 |
|
0,1700 |
0,1895 |
0,1000 |
0,1175 |
70329 |
03.Feb / 22:26 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
03.Feb / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,155 |
|
1,830 |
1,980 |
1,780 |
1,890 |
3815 |
03.Feb / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,15 |
|
8,52 |
8,52 |
8,09 |
8,19 |
19165 |
03.Feb / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
-0,03 |
|
0,73 |
0,73 |
0,68 |
0,70 |
0 |
03.Feb / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,80 |
|
164,00 |
165,80 |
164,00 |
164,60 |
281 |
03.Feb / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,04 |
|
2,48 |
2,49 |
2,48 |
2,41 |
11170 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,02 |
|
0,66 |
0,66 |
0,62 |
0,63 |
0 |
03.Feb / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,80 |
1,80 |
1,80 |
1,80 |
0 |
03.Feb / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,16 |
|
9,92 |
9,93 |
9,60 |
9,74 |
10315 |
03.Feb / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,44 |
|
36,27 |
36,55 |
35,51 |
35,73 |
36425 |
03.Feb / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,18 |
|
8,68 |
8,78 |
8,50 |
8,58 |
10596 |
03.Feb / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,113 |
|
5,045 |
5,050 |
4,882 |
4,922 |
32919 |
03.Feb / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,10 |
|
44,80 |
45,30 |
44,70 |
45,20 |
1303 |
03.Feb / 22:26 |
| PUMA SE |
TRADE |
|
-0,70 |
|
23,49 |
23,56 |
22,10 |
22,62 |
187724 |
03.Feb / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,94 |
|
26,12 |
26,40 |
24,68 |
25,10 |
22006 |
03.Feb / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
26,60 |
26,60 |
26,20 |
26,20 |
1140 |
03.Feb / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,016 |
|
0,812 |
0,858 |
0,810 |
0,830 |
76741 |
03.Feb / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
14,70 |
14,70 |
14,40 |
14,60 |
221 |
03.Feb / 22:26 |
| RATIONAL AG |
TRADE |
|
-17,50 |
|
679,00 |
679,00 |
660,50 |
663,00 |
121 |
03.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,025 |
|
0,935 |
0,935 |
0,935 |
0,965 |
500 |
03.Feb / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+36,50 |
|
1732,50 |
1783,00 |
1730,50 |
1763,00 |
30689 |
03.Feb / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
13,50 |
13,50 |
13,50 |
13,40 |
10 |
03.Feb / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,80 |
2,92 |
2,80 |
2,80 |
1945 |
03.Feb / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,90 |
|
53,66 |
54,68 |
52,98 |
54,34 |
212057 |
03.Feb / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,22 |
|
17,32 |
17,70 |
17,28 |
17,62 |
12273 |
03.Feb / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,80 |
|
45,94 |
48,10 |
45,82 |
47,62 |
18259 |
03.Feb / 22:26 |
| SAP SE O.N. |
TRADE |
|
-8,76 |
|
177,00 |
178,72 |
165,52 |
167,04 |
642332 |
03.Feb / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
+7,40 |
|
188,00 |
199,00 |
180,60 |
195,80 |
2276 |
03.Feb / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+14,10 |
|
240,00 |
255,10 |
225,80 |
252,50 |
14142 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,40 |
14,80 |
14,40 |
14,50 |
4233 |
03.Feb / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,14 |
|
14,28 |
14,54 |
14,06 |
14,44 |
14666 |
03.Feb / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
0 |
|
5,15 |
6,15 |
5,10 |
5,40 |
11050 |
03.Feb / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-4,40 |
|
84,70 |
84,95 |
79,15 |
79,50 |
11680 |
03.Feb / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-14,00 |
|
237,50 |
237,50 |
215,00 |
222,00 |
9766 |
03.Feb / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-1,10 |
|
18,15 |
18,30 |
16,90 |
17,10 |
7569 |
03.Feb / 22:26 |
| SFC ENERGY AG |
TRADE |
|
-0,38 |
|
14,02 |
14,16 |
13,74 |
13,80 |
19423 |
03.Feb / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,17 |
|
4,120 |
4,420 |
4,115 |
4,285 |
304083 |
03.Feb / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,40 |
|
260,95 |
266,25 |
258,80 |
259,65 |
71655 |
03.Feb / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,55 |
|
149,00 |
156,25 |
148,35 |
153,95 |
336321 |
03.Feb / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,17 |
|
42,51 |
43,01 |
42,01 |
42,36 |
87059 |
03.Feb / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-4,21 |
|
53,65 |
54,15 |
46,80 |
47,76 |
42733 |
03.Feb / 22:26 |
| SIMONA AG O.N. |
STG |
|
-5,50 |
|
49,80 |
50,50 |
49,00 |
49,00 |
70 |
03.Feb / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,04 |
|
1,735 |
1,775 |
1,670 |
1,710 |
3322 |
03.Feb / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,18 |
0,18 |
0,18 |
0,18 |
0 |
03.Feb / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-1,80 |
|
68,05 |
68,10 |
65,35 |
66,45 |
15165 |
03.Feb / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
-1,10 |
|
54,00 |
54,30 |
52,90 |
53,40 |
8909 |
03.Feb / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,42 |
|
36,28 |
36,72 |
35,54 |
35,78 |
5069 |
03.Feb / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
82,00 |
0 |
02.Feb / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
+0,04 |
|
2,74 |
2,82 |
2,74 |
2,80 |
3024 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
+0,0035 |
|
0,0105 |
0,0110 |
0,0080 |
0,0085 |
753222 |
03.Feb / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,10 |
|
19,74 |
19,78 |
19,20 |
19,72 |
58111 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,40 |
|
122,20 |
124,20 |
119,60 |
122,00 |
488 |
03.Feb / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
-1,15 |
|
22,00 |
22,00 |
21,30 |
21,45 |
5908 |
03.Feb / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-1,70 |
|
34,05 |
34,25 |
31,80 |
32,30 |
69098 |
03.Feb / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
-0,18 |
|
2,98 |
3,28 |
2,96 |
3,12 |
29 |
03.Feb / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,115 |
|
9,600 |
9,700 |
9,515 |
9,545 |
10777 |
03.Feb / 22:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,84 |
|
50,00 |
50,55 |
47,06 |
47,66 |
22297 |
03.Feb / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
12,05 |
12,60 |
12,00 |
12,40 |
2741 |
03.Feb / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,58 |
|
70,48 |
70,58 |
68,62 |
69,58 |
31114 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,10 |
|
1,515 |
1,660 |
1,515 |
1,610 |
7928 |
03.Feb / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,16 |
|
13,91 |
14,14 |
13,79 |
13,93 |
75068 |
03.Feb / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
-0,065 |
|
3,710 |
3,710 |
3,560 |
3,575 |
16464 |
03.Feb / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+0,40 |
|
109,00 |
109,80 |
108,40 |
109,20 |
9445 |
03.Feb / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,04 |
|
0,155 |
0,155 |
0,115 |
0,115 |
0 |
03.Feb / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,225 |
|
5,765 |
5,795 |
5,450 |
5,485 |
596598 |
03.Feb / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,10 |
|
33,70 |
35,30 |
33,50 |
33,70 |
2606 |
03.Feb / 22:26 |
| 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 |
|
+0,0185 |
|
0,0100 |
0,0290 |
0,0100 |
0,0215 |
524844 |
03.Feb / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,68 |
|
11,245 |
12,110 |
11,145 |
11,725 |
1011265 |
03.Feb / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,07 |
|
9,135 |
9,285 |
9,055 |
9,155 |
50088 |
03.Feb / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+1,64 |
|
33,34 |
35,28 |
33,10 |
34,94 |
36764 |
03.Feb / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,017 |
|
0,190 |
0,200 |
0,190 |
0,194 |
10494 |
03.Feb / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,20 |
|
35,80 |
36,65 |
35,80 |
36,15 |
1894 |
03.Feb / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
-0,01 |
|
1,25 |
1,29 |
1,25 |
1,27 |
1410 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,06 |
|
28,44 |
28,50 |
28,12 |
28,44 |
15341 |
03.Feb / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
+6,00 |
|
75,50 |
81,50 |
75,50 |
79,50 |
644 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,64 |
|
24,80 |
25,76 |
24,80 |
25,46 |
17695 |
03.Feb / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,10 |
|
18,30 |
18,40 |
18,05 |
18,30 |
23425 |
03.Feb / 22:26 |
| VISCOM SE O.N. |
TRADE |
|
+0,14 |
|
4,02 |
5,35 |
4,02 |
4,42 |
32141 |
03.Feb / 22:26 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
5,20 |
5,20 |
5,20 |
5,25 |
256 |
03.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-2,20 |
|
103,30 |
104,10 |
101,40 |
101,80 |
6669 |
03.Feb / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,05 |
|
103,10 |
103,90 |
101,75 |
102,20 |
67613 |
03.Feb / 22:26 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,06 |
|
4,22 |
4,68 |
4,22 |
4,57 |
5624 |
03.Feb / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,39 |
|
24,50 |
24,57 |
24,03 |
24,18 |
291918 |
03.Feb / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,40 |
|
83,70 |
85,10 |
83,50 |
85,00 |
4274 |
03.Feb / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,55 |
|
69,60 |
70,00 |
68,20 |
68,70 |
4756 |
03.Feb / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,76 |
|
19,78 |
20,65 |
19,62 |
20,50 |
13680 |
03.Feb / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,15 |
|
8,60 |
8,60 |
8,40 |
8,40 |
0 |
03.Feb / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,30 |
|
48,60 |
49,50 |
47,00 |
48,00 |
7102 |
03.Feb / 22:26 |
| |
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 |
|
14,10 |
14,40 |
14,05 |
14,20 |
4789 |
03.Feb / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
-1,80 |
|
22,20 |
22,20 |
22,20 |
22,20 |
25 |
03.Feb / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,058 |
|
0,355 |
0,479 |
0,355 |
0,457 |
5525 |
03.Feb / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
0 |
|
15,32 |
15,48 |
15,26 |
15,40 |
11280 |
03.Feb / 22:26 |
| YOC AG O.N. |
TRADE |
|
+0,34 |
|
6,80 |
7,54 |
6,80 |
7,30 |
4548 |
03.Feb / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,870 |
0,915 |
0,855 |
0,855 |
0 |
03.Feb / 21:55 |
| ZALANDO SE |
TRADE |
|
-2,92 |
|
24,56 |
24,62 |
20,88 |
21,44 |
1200753 |
03.Feb / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
0 |
|
47,80 |
49,70 |
47,50 |
47,70 |
611 |
03.Feb / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
