| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
23,50 |
23,90 |
23,25 |
23,95 |
8157 |
07.Okt / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,06 |
|
8,06 |
8,06 |
8,06 |
8,00 |
2 |
07.Okt / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
-0,016 |
|
0,962 |
0,990 |
0,960 |
0,978 |
1902 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,770 |
1,815 |
1,770 |
1,780 |
14624 |
07.Okt / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,25 |
|
5,75 |
5,75 |
5,65 |
5,75 |
1915 |
07.Okt / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,02 |
|
1,60 |
1,60 |
1,52 |
1,52 |
795 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+3,90 |
|
59,10 |
63,00 |
58,50 |
62,10 |
3643 |
07.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,55 |
|
143,75 |
147,40 |
143,75 |
146,85 |
19566 |
07.Okt / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
21,70 |
21,90 |
21,70 |
22,00 |
712 |
07.Okt / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
07.Okt / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,00 |
|
39,26 |
40,09 |
37,67 |
38,08 |
58297 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,26 |
0 |
05.Okt / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,60 |
|
69,20 |
70,00 |
69,00 |
70,00 |
134 |
07.Okt / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
12,70 |
0 |
02.Okt / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,45 |
|
13,45 |
13,95 |
13,05 |
13,25 |
15326 |
07.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,70 |
|
418,00 |
420,10 |
415,00 |
417,60 |
28477 |
07.Okt / 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 |
|
+0,66 |
|
16,40 |
17,78 |
16,40 |
16,72 |
3193 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,80 |
|
84,60 |
85,40 |
83,20 |
84,60 |
1546 |
07.Okt / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,60 |
|
14,40 |
14,45 |
13,85 |
13,90 |
4603 |
07.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
-1,90 |
|
157,10 |
158,80 |
154,60 |
155,10 |
5651 |
07.Okt / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,39 |
|
16,04 |
16,49 |
15,90 |
16,24 |
47260 |
07.Okt / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,075 |
|
1,875 |
1,920 |
1,770 |
1,860 |
4683 |
07.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,22 |
|
50,90 |
51,59 |
50,60 |
51,04 |
116171 |
07.Okt / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,15 |
|
23,70 |
24,55 |
23,45 |
23,65 |
4525 |
07.Okt / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,06 |
|
6,50 |
6,50 |
6,40 |
6,40 |
42 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,58 |
|
54,24 |
55,62 |
52,76 |
53,66 |
217164 |
07.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,36 |
|
44,11 |
44,55 |
43,71 |
43,93 |
89503 |
07.Okt / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,38 |
|
8,50 |
8,84 |
8,22 |
8,44 |
711 |
07.Okt / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,025 |
|
2,510 |
2,580 |
2,470 |
2,515 |
11145 |
07.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,24 |
|
34,50 |
34,76 |
34,12 |
34,54 |
26336 |
07.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,22 |
|
75,82 |
77,50 |
75,52 |
77,04 |
17977 |
07.Okt / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
5,82 |
5,96 |
5,80 |
5,88 |
37811 |
07.Okt / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,06 |
|
8,98 |
9,00 |
8,80 |
8,70 |
1604 |
07.Okt / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,02 |
|
3,09 |
3,12 |
3,04 |
3,05 |
1644 |
07.Okt / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-1,20 |
|
44,20 |
44,40 |
43,20 |
43,00 |
2400 |
07.Okt / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,10 |
|
2,30 |
2,37 |
2,19 |
2,20 |
16367 |
07.Okt / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-2,30 |
|
57,60 |
57,60 |
54,80 |
55,35 |
29752 |
07.Okt / 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 |
|
-0,005 |
|
3,120 |
3,120 |
3,065 |
3,085 |
42623 |
07.Okt / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,10 |
|
2,83 |
2,98 |
2,79 |
2,76 |
4131 |
07.Okt / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,019 |
|
0,401 |
0,434 |
0,401 |
0,429 |
68466 |
07.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,88 |
|
60,60 |
61,76 |
60,40 |
61,58 |
6815 |
07.Okt / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-1,40 |
|
19,10 |
19,15 |
18,05 |
18,35 |
12879 |
07.Okt / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
07.Okt / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
22,35 |
22,70 |
22,20 |
22,40 |
2807 |
07.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,56 |
|
31,00 |
31,88 |
30,76 |
31,76 |
44643 |
07.Okt / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,005 |
|
4,305 |
4,345 |
4,305 |
4,305 |
1655 |
07.Okt / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,10 |
|
8,78 |
9,04 |
8,78 |
9,02 |
5326 |
07.Okt / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,40 |
|
111,20 |
113,40 |
111,20 |
112,00 |
1190 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,013 |
0 |
05.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-1,25 |
|
39,76 |
39,90 |
38,42 |
38,68 |
101911 |
07.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,14 |
|
70,78 |
71,72 |
69,82 |
70,34 |
9384 |
07.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,30 |
60,50 |
60,20 |
60,40 |
5495 |
07.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,00 |
|
56,65 |
57,00 |
55,55 |
56,05 |
20268 |
07.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,16 |
|
40,69 |
41,05 |
40,31 |
40,70 |
58686 |
07.Okt / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-1,00 |
|
25,60 |
25,60 |
24,60 |
25,20 |
824 |
07.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,08 |
|
36,54 |
36,62 |
36,35 |
36,45 |
3748 |
07.Okt / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,26 |
2,28 |
2,22 |
2,26 |
2749 |
07.Okt / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,006 |
|
0,282 |
0,320 |
0,282 |
0,310 |
1022 |
07.Okt / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,50 |
|
38,00 |
39,00 |
37,90 |
38,85 |
1049 |
07.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-1,195 |
|
31,215 |
31,250 |
29,630 |
30,000 |
660719 |
07.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,40 |
|
295,00 |
295,00 |
290,30 |
293,30 |
4675 |
07.Okt / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,42 |
|
16,58 |
16,58 |
16,22 |
16,28 |
18393 |
07.Okt / 22:25 |
| DHL AG |
TRADE |
|
-0,42 |
|
55,82 |
55,86 |
55,34 |
55,70 |
40936 |
07.Okt / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,40 |
|
15,68 |
15,74 |
15,28 |
15,44 |
13697 |
07.Okt / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,26 |
|
11,32 |
11,48 |
11,01 |
11,05 |
295825 |
07.Okt / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,055 |
|
1,425 |
1,540 |
1,425 |
1,450 |
917 |
07.Okt / 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 |
8,20 |
0 |
05.Okt / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
46,60 |
46,70 |
46,50 |
46,70 |
1820 |
07.Okt / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,16 |
|
7,60 |
7,60 |
7,36 |
7,54 |
1792 |
07.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,27 |
|
42,51 |
44,54 |
41,60 |
42,90 |
86712 |
07.Okt / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
90,60 |
91,80 |
88,60 |
87,80 |
195 |
07.Okt / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-3,00 |
|
115,40 |
116,60 |
112,00 |
113,00 |
4297 |
07.Okt / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,48 |
|
19,60 |
19,66 |
19,22 |
19,20 |
5264 |
07.Okt / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,115 |
|
1,790 |
1,790 |
1,535 |
1,490 |
10888 |
07.Okt / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,058 |
|
3,042 |
3,124 |
2,972 |
3,026 |
135571 |
07.Okt / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
11,70 |
0 |
06.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,49 |
|
26,38 |
27,11 |
26,31 |
26,97 |
386435 |
07.Okt / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,46 |
|
17,10 |
17,10 |
16,46 |
16,52 |
21472 |
07.Okt / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-1,00 |
|
68,30 |
68,85 |
66,70 |
67,30 |
20740 |
07.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,215 |
|
17,085 |
17,100 |
16,770 |
16,905 |
248419 |
07.Okt / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,26 |
|
12,12 |
12,39 |
12,00 |
12,20 |
38418 |
07.Okt / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,05 |
|
6,50 |
6,65 |
6,50 |
6,65 |
4034 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,50 |
13,60 |
13,50 |
13,60 |
0 |
07.Okt / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-5,60 |
|
161,00 |
161,80 |
153,80 |
156,00 |
3642 |
07.Okt / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,115 |
|
5,000 |
5,020 |
4,865 |
4,900 |
6793 |
07.Okt / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,08 |
|
2,24 |
2,24 |
2,12 |
2,20 |
40 |
07.Okt / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,048 |
|
0,998 |
0,998 |
0,952 |
0,942 |
1222 |
07.Okt / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,80 |
|
68,40 |
68,40 |
67,40 |
67,80 |
516 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,65 |
|
24,70 |
24,70 |
23,45 |
24,10 |
9020 |
07.Okt / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,26 |
|
20,56 |
21,04 |
20,48 |
20,94 |
167972 |
07.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,052 |
|
2,942 |
2,952 |
2,850 |
2,910 |
303200 |
07.Okt / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,04 |
|
2,56 |
2,56 |
2,52 |
2,52 |
0 |
07.Okt / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,10 |
10,10 |
10,10 |
10,30 |
150 |
07.Okt / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,10 |
|
37,85 |
37,90 |
37,35 |
37,75 |
12579 |
07.Okt / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
54 |
0 |
06.Okt / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,92 |
|
26,50 |
26,52 |
25,30 |
25,62 |
66856 |
07.Okt / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,94 |
0 |
05.Okt / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
11,10 |
11,25 |
11,05 |
11,10 |
1258 |
07.Okt / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,55 |
|
64,15 |
64,65 |
62,45 |
62,75 |
7113 |
07.Okt / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,65 |
|
60,70 |
60,70 |
58,95 |
59,25 |
5514 |
07.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,60 |
|
22,46 |
23,06 |
22,42 |
22,96 |
75011 |
07.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-2,63 |
|
39,78 |
42,10 |
36,75 |
37,49 |
65196 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,10 |
|
3,90 |
3,98 |
3,54 |
3,80 |
1250 |
07.Okt / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,10 |
|
37,60 |
37,85 |
37,45 |
37,50 |
9776 |
07.Okt / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,16 |
|
43,66 |
43,78 |
43,32 |
43,54 |
3311 |
07.Okt / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,05 |
|
0,210 |
0,330 |
0,210 |
0,298 |
3934 |
07.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,70 |
|
68,80 |
68,95 |
67,75 |
67,90 |
10507 |
07.Okt / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
540 |
545 |
0 |
07.Okt / 18:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,54 |
|
28,22 |
28,96 |
28,06 |
28,88 |
9646 |
07.Okt / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,05 |
|
14,00 |
14,15 |
13,80 |
14,00 |
5749 |
07.Okt / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-1,20 |
|
26,80 |
26,85 |
25,40 |
25,70 |
8510 |
07.Okt / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0016 |
|
0,0146 |
0,0146 |
0,0102 |
0,0124 |
11921 |
07.Okt / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
12,70 |
13,30 |
12,60 |
12,50 |
3607 |
07.Okt / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,28 |
|
10,12 |
10,16 |
9,80 |
9,84 |
88275 |
07.Okt / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,30 |
|
7,02 |
7,14 |
6,90 |
6,96 |
4728 |
07.Okt / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,065 |
|
3,975 |
4,065 |
3,955 |
4,015 |
72940 |
07.Okt / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,10 |
|
21,60 |
21,70 |
21,50 |
21,60 |
338 |
07.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,60 |
|
258,00 |
262,20 |
255,60 |
261,40 |
20640 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-3,50 |
|
136,00 |
137,60 |
134,20 |
134,40 |
827 |
07.Okt / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
14,90 |
14,95 |
14,80 |
14,95 |
3108 |
07.Okt / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
130 |
130 |
128 |
128 |
0 |
07.Okt / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,40 |
|
146,85 |
146,85 |
141,55 |
142,50 |
24566 |
07.Okt / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,04 |
|
2,27 |
2,36 |
2,23 |
2,29 |
780 |
07.Okt / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,005 |
|
1,423 |
1,428 |
1,381 |
1,405 |
462449 |
07.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,50 |
|
70,00 |
70,60 |
69,80 |
69,70 |
475 |
07.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,105 |
|
2,322 |
2,450 |
2,322 |
2,421 |
258865 |
07.Okt / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,85 |
|
66,75 |
68,05 |
66,75 |
67,85 |
476 |
07.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,10 |
|
72,84 |
74,48 |
72,84 |
74,32 |
6864 |
07.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-3,36 |
|
78,60 |
79,22 |
74,86 |
75,40 |
71097 |
07.Okt / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,04 |
|
0,382 |
0,464 |
0,336 |
0,378 |
4841 |
07.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-9,00 |
|
409,80 |
409,80 |
398,40 |
400,40 |
4917 |
07.Okt / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,20 |
|
83,30 |
84,80 |
82,80 |
83,30 |
3700 |
07.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,23 |
|
37,66 |
38,00 |
37,40 |
37,68 |
10336 |
07.Okt / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
0 |
|
68,05 |
68,75 |
67,25 |
68,20 |
5923 |
07.Okt / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-1,80 |
|
41,35 |
41,35 |
39,55 |
39,75 |
6675 |
07.Okt / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,70 |
0 |
05.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-2,98 |
|
64,11 |
64,29 |
60,51 |
61,14 |
403717 |
07.Okt / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-1,50 |
|
44,60 |
44,60 |
43,45 |
43,75 |
1485 |
07.Okt / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,14 |
|
6,10 |
6,26 |
5,96 |
6,02 |
13405 |
07.Okt / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,035 |
|
1,465 |
1,485 |
1,380 |
1,410 |
10037 |
07.Okt / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,315 |
0 |
05.Okt / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,015 |
|
1,435 |
1,485 |
1,435 |
1,490 |
539 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,04 |
|
32,30 |
33,08 |
32,30 |
32,56 |
26640 |
07.Okt / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,50 |
|
26,40 |
26,90 |
26,30 |
26,80 |
2212 |
07.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-2,40 |
|
43,78 |
43,78 |
40,58 |
41,12 |
31438 |
07.Okt / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,90 |
|
62,90 |
63,10 |
60,90 |
60,90 |
942 |
07.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,54 |
|
22,98 |
23,00 |
22,20 |
22,38 |
34324 |
07.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,04 |
|
14,99 |
15,27 |
14,99 |
15,17 |
19270 |
07.Okt / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,27 |
|
1,255 |
1,335 |
1,025 |
1,200 |
28750 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,40 |
6,40 |
6,40 |
6,40 |
0 |
07.Okt / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,02 |
|
2,06 |
2,06 |
2,06 |
2,06 |
3 |
07.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,44 |
|
35,73 |
35,77 |
34,01 |
34,10 |
41026 |
07.Okt / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,50 |
0 |
06.Okt / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,03 |
|
9,91 |
9,99 |
9,75 |
9,82 |
1012 |
07.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,20 |
|
100,20 |
101,90 |
99,85 |
100,10 |
4374 |
07.Okt / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,07 |
|
8,90 |
8,96 |
8,79 |
8,79 |
928 |
07.Okt / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,006 |
|
0,232 |
0,240 |
0,231 |
0,240 |
5212 |
07.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,80 |
|
107,60 |
107,60 |
104,60 |
105,00 |
4793 |
07.Okt / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
860 |
862 |
852 |
860 |
43 |
07.Okt / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-9,00 |
|
826 |
829 |
812 |
815 |
242 |
07.Okt / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,20 |
|
68,10 |
68,40 |
67,30 |
68,10 |
1459 |
07.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
+0,24 |
|
12,81 |
12,98 |
12,56 |
12,86 |
62569 |
07.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,58 |
|
46,16 |
46,16 |
44,98 |
45,30 |
90119 |
07.Okt / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,60 |
|
11,95 |
11,95 |
11,15 |
11,40 |
11080 |
07.Okt / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,03 |
|
0,146 |
0,180 |
0,142 |
0,180 |
0 |
07.Okt / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-1,10 |
|
16,25 |
16,25 |
15,00 |
15,10 |
41029 |
07.Okt / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,15 |
|
3,68 |
3,68 |
3,68 |
3,53 |
3 |
07.Okt / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
07.Okt / 07:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,104 |
|
7,588 |
7,596 |
7,430 |
7,490 |
652610 |
07.Okt / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
07.Okt / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
186,50 |
186,50 |
184,50 |
186,00 |
225 |
07.Okt / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,25 |
|
13,65 |
13,65 |
13,20 |
13,10 |
958 |
07.Okt / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,045 |
|
0,85 |
0,85 |
0,85 |
0,88 |
3 |
07.Okt / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,02 |
|
2,92 |
2,99 |
2,80 |
2,80 |
3465 |
07.Okt / 22:25 |
| MBB SE O.N. |
TRADE |
|
-4,60 |
|
172,60 |
173,20 |
168,60 |
170,00 |
427 |
07.Okt / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,20 |
|
5,45 |
5,45 |
5,00 |
5,05 |
4613 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,52 |
|
10,82 |
10,90 |
10,36 |
10,46 |
13588 |
07.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,64 |
|
40,405 |
41,505 |
38,910 |
39,780 |
371915 |
07.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+1,50 |
|
138,90 |
141,15 |
137,95 |
139,95 |
10418 |
07.Okt / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,26 |
|
3,36 |
3,36 |
3,10 |
3,10 |
0 |
07.Okt / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
22 |
0 |
02.Okt / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,015 |
|
1,090 |
1,090 |
1,075 |
1,080 |
9888 |
07.Okt / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,16 |
|
10,68 |
10,76 |
10,30 |
10,46 |
31629 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-11,30 |
|
363,40 |
363,90 |
351,80 |
353,40 |
5764 |
07.Okt / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,22 |
0 |
05.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+6,20 |
|
509,80 |
517,40 |
506,60 |
516,00 |
19105 |
07.Okt / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,20 |
|
25,25 |
25,45 |
24,70 |
25,10 |
14672 |
07.Okt / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,30 |
|
30,40 |
30,40 |
29,70 |
30,10 |
264 |
07.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,30 |
|
79,05 |
79,05 |
77,55 |
78,15 |
411 |
07.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,20 |
|
65,00 |
66,05 |
64,30 |
64,90 |
16505 |
07.Okt / 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 |
|
-0,06 |
|
3,42 |
3,42 |
3,42 |
3,41 |
3 |
07.Okt / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,06 |
|
1,152 |
1,286 |
1,152 |
1,202 |
5068 |
07.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,96 |
|
36,48 |
36,80 |
35,40 |
35,50 |
57626 |
07.Okt / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,80 |
15,80 |
15,80 |
15,80 |
0 |
07.Okt / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-1,54 |
|
17,00 |
17,08 |
15,54 |
15,72 |
22063 |
07.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-7,00 |
|
167,80 |
169,00 |
161,00 |
162,00 |
12683 |
07.Okt / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,18 |
|
4,84 |
4,86 |
4,56 |
4,70 |
128 |
07.Okt / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
17,90 |
18,60 |
17,90 |
18,60 |
0 |
07.Okt / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0065 |
|
0,0615 |
0,0615 |
0,0615 |
0,0680 |
1023 |
07.Okt / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,20 |
|
0,05 |
0,25 |
0,05 |
0,25 |
25 |
07.Okt / 10:14 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,004 |
|
0,752 |
0,810 |
0,722 |
0,768 |
21161 |
07.Okt / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,09 |
|
6,85 |
6,91 |
6,76 |
6,83 |
5163 |
07.Okt / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,22 |
0,28 |
0,17 |
0,27 |
3600 |
07.Okt / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
167,60 |
168,20 |
165,20 |
167,80 |
916 |
07.Okt / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,08 |
2,08 |
2,06 |
2,02 |
1405 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,026 |
|
0,210 |
0,246 |
0,175 |
0,246 |
500 |
07.Okt / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
07.Okt / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,02 |
|
7,02 |
7,21 |
7,02 |
7,12 |
4942 |
07.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+1,17 |
|
24,31 |
25,60 |
24,31 |
25,45 |
86189 |
07.Okt / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,09 |
|
8,75 |
8,75 |
8,45 |
8,57 |
7830 |
07.Okt / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,004 |
|
3,250 |
3,306 |
3,208 |
3,258 |
29478 |
07.Okt / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
44,60 |
45,00 |
44,60 |
45,00 |
125 |
07.Okt / 22:25 |
| PUMA SE |
TRADE |
|
+1,07 |
|
21,88 |
23,15 |
21,88 |
22,93 |
43435 |
07.Okt / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,40 |
|
35,32 |
35,32 |
33,62 |
33,94 |
14691 |
07.Okt / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
22,20 |
22,40 |
21,60 |
22,20 |
428 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
11,60 |
0 |
06.Okt / 22:25 |
| RATIONAL AG |
TRADE |
|
-8,00 |
|
575,00 |
584,50 |
567,50 |
569,00 |
483 |
07.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,02 |
0 |
06.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-26,70 |
|
954,80 |
961,70 |
923,50 |
926,50 |
57068 |
07.Okt / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,50 |
14,50 |
14,40 |
14,50 |
259 |
07.Okt / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,76 |
2,76 |
2,66 |
2,72 |
1457 |
07.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,60 |
|
58,28 |
58,36 |
57,16 |
57,80 |
135562 |
07.Okt / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,50 |
|
22,00 |
22,10 |
21,60 |
21,75 |
1511 |
07.Okt / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-2,02 |
|
47,56 |
48,00 |
45,32 |
45,62 |
15442 |
07.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,08 |
|
187,40 |
188,68 |
186,06 |
187,52 |
109297 |
07.Okt / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
0 |
|
205,50 |
207,50 |
204,00 |
206,50 |
201 |
07.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,20 |
|
261,20 |
261,20 |
256,00 |
260,70 |
2543 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
14,95 |
15,00 |
14,90 |
15,05 |
612 |
07.Okt / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,25 |
|
25,00 |
25,30 |
24,80 |
25,10 |
2270 |
07.Okt / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,06 |
|
4,14 |
4,14 |
4,07 |
4,06 |
241 |
07.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,15 |
|
67,55 |
69,85 |
67,25 |
69,50 |
11672 |
07.Okt / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-0,50 |
|
262,00 |
264,50 |
257,50 |
261,50 |
2866 |
07.Okt / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
13,05 |
13,20 |
12,95 |
13,05 |
127 |
07.Okt / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,55 |
|
20,60 |
20,60 |
20,00 |
20,05 |
10815 |
07.Okt / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,05 |
|
5,38 |
5,67 |
5,37 |
5,42 |
283376 |
07.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-6,35 |
|
276,80 |
276,95 |
269,85 |
271,40 |
47214 |
07.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-2,94 |
|
145,12 |
147,04 |
141,40 |
144,04 |
165881 |
07.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,31 |
|
37,71 |
38,84 |
37,61 |
38,50 |
63478 |
07.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,30 |
|
83,50 |
84,65 |
81,35 |
83,40 |
12799 |
07.Okt / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
70,50 |
71,50 |
70,50 |
71,00 |
30 |
07.Okt / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,05 |
|
10,40 |
10,40 |
10,10 |
10,15 |
2860 |
07.Okt / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,01 |
|
0,24 |
0,25 |
0,24 |
0,25 |
0 |
07.Okt / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,15 |
|
69,05 |
69,85 |
68,90 |
69,35 |
1916 |
07.Okt / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
55,10 |
56,00 |
54,90 |
55,20 |
7584 |
07.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,85 |
|
59,95 |
60,50 |
58,25 |
59,15 |
9198 |
07.Okt / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,80 |
|
92,20 |
95,00 |
92,00 |
93,60 |
58 |
07.Okt / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,07 |
|
2,33 |
2,40 |
2,33 |
2,41 |
3818 |
07.Okt / 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 |
|
-0,48 |
|
16,30 |
16,30 |
15,52 |
15,74 |
9925 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,20 |
|
98,30 |
99,80 |
97,50 |
98,50 |
1847 |
07.Okt / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,40 |
|
22,80 |
22,80 |
22,40 |
22,60 |
650 |
07.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,14 |
|
35,52 |
36,32 |
35,48 |
36,06 |
3967 |
07.Okt / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,01 |
|
3,95 |
4,07 |
3,95 |
4,07 |
1 |
07.Okt / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,02 |
|
12,40 |
12,42 |
12,26 |
12,40 |
18856 |
07.Okt / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-5,95 |
|
72,10 |
72,10 |
65,60 |
66,50 |
69835 |
07.Okt / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
7,30 |
7,40 |
7,05 |
7,15 |
3044 |
07.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,56 |
|
91,48 |
91,88 |
90,82 |
91,06 |
6898 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,015 |
1,035 |
1,000 |
1,010 |
19661 |
07.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,14 |
|
10,95 |
10,99 |
10,73 |
10,75 |
35314 |
07.Okt / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,03 |
|
2,945 |
3,055 |
2,930 |
2,980 |
7716 |
07.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
118,30 |
120,00 |
118,30 |
119,60 |
3151 |
07.Okt / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,045 |
|
0,149 |
0,149 |
0,125 |
0,125 |
0 |
07.Okt / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,04 |
|
6,800 |
6,800 |
6,625 |
6,700 |
49434 |
07.Okt / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,15 |
|
28,00 |
29,00 |
27,05 |
27,35 |
2263 |
07.Okt / 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 |
|
-0,0035 |
|
0,0065 |
0,0065 |
0,0060 |
0,0085 |
5015 |
07.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,31 |
|
13,835 |
14,115 |
13,310 |
13,455 |
203932 |
07.Okt / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,275 |
|
8,680 |
8,745 |
8,460 |
8,535 |
8358 |
07.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,52 |
|
33,88 |
34,20 |
33,18 |
33,30 |
3977 |
07.Okt / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-1,10 |
|
46,35 |
47,00 |
45,20 |
45,80 |
3526 |
07.Okt / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,05 |
|
0,870 |
0,892 |
0,764 |
0,860 |
2607 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,16 |
|
24,04 |
24,40 |
24,00 |
24,06 |
10350 |
07.Okt / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
68,00 |
68,20 |
68,00 |
68,20 |
4 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,60 |
|
25,58 |
25,94 |
24,82 |
25,14 |
36302 |
07.Okt / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,10 |
|
13,05 |
13,40 |
12,85 |
12,95 |
18387 |
07.Okt / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
0 |
|
5,20 |
5,20 |
4,98 |
5,04 |
2832 |
07.Okt / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,03 |
|
3,12 |
3,19 |
2,98 |
3,01 |
123 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+2,00 |
|
68,55 |
72,20 |
68,55 |
70,40 |
10103 |
07.Okt / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,98 |
|
68,52 |
72,00 |
68,02 |
69,98 |
108989 |
07.Okt / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,01 |
|
3,530 |
3,530 |
3,205 |
3,325 |
1051 |
07.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,15 |
|
16,960 |
17,025 |
16,675 |
16,800 |
482737 |
07.Okt / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,05 |
|
51,30 |
51,70 |
50,25 |
50,30 |
3671 |
07.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,80 |
|
89,45 |
91,70 |
88,15 |
88,20 |
8000 |
07.Okt / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,50 |
|
23,15 |
23,40 |
22,70 |
22,95 |
13308 |
07.Okt / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
0 |
07.Okt / 13:31 |
| WASHTEC AG O.N. |
TRADE |
|
-1,10 |
|
33,50 |
33,70 |
32,40 |
32,70 |
8640 |
07.Okt / 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 |
|
12,55 |
12,95 |
12,40 |
12,35 |
4740 |
07.Okt / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
15,20 |
15,20 |
15,20 |
15,20 |
0 |
07.Okt / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,001 |
|
0,299 |
0,299 |
0,299 |
0,286 |
7 |
07.Okt / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,22 |
|
13,46 |
13,54 |
13,16 |
13,22 |
14570 |
07.Okt / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,06 |
|
4,09 |
4,09 |
3,57 |
3,85 |
13183 |
07.Okt / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,005 |
|
0,545 |
0,565 |
0,530 |
0,535 |
0 |
07.Okt / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,15 |
|
22,13 |
22,95 |
22,13 |
22,63 |
86087 |
07.Okt / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,70 |
|
40,30 |
40,30 |
39,70 |
40,20 |
337 |
07.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
