| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,06 |
|
18,42 |
18,58 |
18,42 |
18,56 |
553 |
08.Jul / 09:05 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,645 |
0,645 |
0,645 |
0,635 |
1000 |
02.Jul / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,10 |
|
12,30 |
12,30 |
12,10 |
12,20 |
55 |
07.Jul / 22:26 |
| 3U HOLDING AG |
TRADE |
|
+0,04 |
|
1,635 |
1,695 |
1,615 |
1,680 |
41636 |
08.Jul / 08:56 |
| 4SC AG INH. O.N. |
TRADE |
|
-0,01 |
|
0,530 |
0,538 |
0,522 |
0,530 |
1712 |
08.Jul / 09:06 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,014 |
|
1,806 |
1,834 |
1,806 |
1,834 |
2000 |
08.Jul / 08:27 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,30 |
|
7,20 |
7,20 |
7,20 |
7,50 |
2 |
07.Jul / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,01 |
|
1,91 |
1,91 |
1,81 |
1,87 |
398 |
07.Jul / 22:26 |
| ABOUT YOU HOLDING SE |
TRADE |
|
-0,02 |
|
6,64 |
6,85 |
6,63 |
6,72 |
4761 |
07.Jul / 22:26 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
-0,05 |
|
0,10 |
0,11 |
0,10 |
0,10 |
7957 |
08.Jul / 08:52 |
| ADESSO SE INH O.N. |
TRADE |
|
+0,40 |
|
82,30 |
83,00 |
82,30 |
83,00 |
46 |
08.Jul / 08:30 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,80 |
|
208,30 |
209,60 |
207,50 |
207,90 |
2841 |
08.Jul / 09:05 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,30 |
|
20,80 |
20,80 |
20,50 |
20,50 |
35 |
08.Jul / 08:00 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,0015 |
|
0,0145 |
0,0145 |
0,0145 |
0,0160 |
2800 |
07.Jul / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,05 |
|
15,855 |
16,115 |
15,785 |
15,980 |
8161 |
08.Jul / 09:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,10 |
|
2,88 |
2,94 |
2,78 |
2,88 |
1677 |
07.Jul / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+1,30 |
|
47,90 |
49,80 |
47,90 |
49,80 |
315 |
08.Jul / 09:07 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
9,35 |
9,75 |
9,35 |
9,60 |
211 |
07.Jul / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,10 |
|
18,80 |
18,80 |
18,65 |
18,65 |
1640 |
08.Jul / 09:00 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,50 |
|
349,10 |
350,50 |
348,70 |
350,00 |
5496 |
08.Jul / 09:06 |
| ALSTRIA OFFICE INH O.N. |
TRADE |
|
0 |
|
5,88 |
5,88 |
5,74 |
5,86 |
4463 |
08.Jul / 06:56 |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,00 |
|
145,60 |
147,20 |
145,60 |
147,20 |
1016 |
08.Jul / 09:06 |
| AMADEUS FIRE AG |
TRADE |
|
+0,50 |
|
78,50 |
78,50 |
78,50 |
78,50 |
2 |
08.Jul / 08:00 |
| ARTNET AG NA O.N. |
TRADE |
|
-0,30 |
|
11,30 |
11,30 |
11,10 |
11,30 |
1051 |
07.Jul / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,00 |
|
140,80 |
142,40 |
140,80 |
142,40 |
71 |
08.Jul / 08:10 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,10 |
|
12,50 |
12,56 |
12,30 |
12,50 |
7967 |
07.Jul / 22:26 |
| AURUBIS AG |
TRADE |
|
+0,25 |
|
86,55 |
87,40 |
86,50 |
86,95 |
823 |
08.Jul / 09:01 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,50 |
|
28,04 |
28,14 |
27,50 |
27,54 |
4246 |
08.Jul / 09:07 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,09 |
|
1,79 |
1,79 |
1,79 |
1,79 |
26 |
08.Jul / 08:00 |
| BASF SE NA O.N. |
TRADE |
|
-0,16 |
|
41,40 |
41,49 |
41,25 |
41,27 |
23854 |
08.Jul / 09:06 |
| BASLER AG O.N. |
TRADE |
|
+0,22 |
|
13,32 |
13,48 |
13,16 |
13,30 |
1065 |
08.Jul / 09:05 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
10,00 |
10,00 |
9,82 |
9,94 |
487 |
07.Jul / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,10 |
|
72,75 |
72,75 |
72,40 |
72,45 |
859 |
08.Jul / 09:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,22 |
|
77,98 |
78,32 |
77,74 |
77,74 |
1984 |
08.Jul / 09:06 |
| BAYER AG NA O.N. |
TRADE |
|
+0,235 |
|
26,200 |
26,350 |
26,090 |
26,290 |
11181 |
08.Jul / 09:07 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,30 |
|
19,70 |
19,70 |
19,70 |
19,70 |
13 |
08.Jul / 08:00 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,01 |
|
8,51 |
8,52 |
8,44 |
8,44 |
3227 |
08.Jul / 09:02 |
| BECHTLE AG O.N. |
TRADE |
|
-0,26 |
|
37,66 |
37,70 |
37,32 |
37,32 |
2403 |
08.Jul / 09:07 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,15 |
|
108,05 |
108,05 |
107,95 |
108,05 |
95 |
08.Jul / 09:03 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,03 |
|
4,56 |
4,56 |
4,51 |
4,51 |
335 |
08.Jul / 09:02 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,20 |
|
22,10 |
22,10 |
21,30 |
21,50 |
813 |
07.Jul / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,10 |
|
2,81 |
2,81 |
2,81 |
2,81 |
30 |
08.Jul / 08:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
37,90 |
37,90 |
37,90 |
37,90 |
61 |
08.Jul / 08:33 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,07 |
|
2,64 |
2,69 |
2,51 |
2,54 |
25844 |
07.Jul / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
+1,30 |
|
90,95 |
91,85 |
90,60 |
91,85 |
4188 |
08.Jul / 09:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BIOTEST AG VZ O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,01 |
|
3,785 |
3,795 |
3,775 |
3,785 |
2087 |
08.Jul / 08:50 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,015 |
|
1,860 |
1,900 |
1,860 |
1,895 |
77 |
08.Jul / 09:03 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,005 |
|
2,185 |
2,215 |
2,180 |
2,180 |
5697 |
08.Jul / 09:04 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,26 |
|
55,42 |
55,48 |
55,34 |
55,34 |
236 |
08.Jul / 09:00 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,30 |
|
13,90 |
14,00 |
13,90 |
14,00 |
80 |
08.Jul / 08:35 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
08.Jul / 08:40 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
27,10 |
27,10 |
27,00 |
27,00 |
404 |
08.Jul / 08:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
18,10 |
18,10 |
18,10 |
18,10 |
0 |
08.Jul / 08:45 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,05 |
|
52,40 |
52,65 |
52,15 |
52,50 |
1403 |
08.Jul / 09:06 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,016 |
|
0,086 |
0,086 |
0,086 |
0,100 |
258 |
07.Jul / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
0 |
|
3,795 |
3,795 |
3,785 |
3,785 |
1330 |
08.Jul / 08:45 |
| CENIT AG O.N. |
TRADE |
|
+0,16 |
|
8,48 |
8,50 |
8,48 |
8,48 |
2751 |
08.Jul / 08:54 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,40 |
|
100,80 |
100,80 |
100,80 |
100,80 |
20 |
08.Jul / 09:02 |
| CHERRY SE O.N. |
TRADE |
|
+0,024 |
|
0,920 |
0,920 |
0,920 |
0,920 |
400 |
08.Jul / 08:54 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0005 |
|
0,0255 |
0,0255 |
0,0210 |
0,0235 |
3498 |
07.Jul / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,45 |
|
28,60 |
28,85 |
28,51 |
28,85 |
58807 |
08.Jul / 09:07 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,48 |
|
74,96 |
75,18 |
74,96 |
75,18 |
240 |
08.Jul / 08:48 |
| COVESTRO AG O.N. |
TRADE |
|
+0,02 |
|
60,46 |
60,66 |
60,46 |
60,56 |
261 |
08.Jul / 09:05 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,003 |
0,003 |
0,003 |
0,003 |
0 |
08.Jul / 08:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,20 |
|
106,20 |
106,20 |
105,90 |
105,90 |
105 |
08.Jul / 08:42 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,07 |
|
40,96 |
41,06 |
40,74 |
40,92 |
12762 |
08.Jul / 09:07 |
| DATA MODUL AG O.N. |
TRADE |
|
+1,00 |
|
22,20 |
23,60 |
22,20 |
22,80 |
5 |
07.Jul / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,16 |
|
23,03 |
23,20 |
23,03 |
23,20 |
321 |
08.Jul / 09:00 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,53 |
2,53 |
2,38 |
2,50 |
966 |
07.Jul / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,625 |
0,625 |
0,625 |
0,655 |
2500 |
03.Jul / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,05 |
|
35,30 |
35,30 |
35,00 |
35,00 |
250 |
08.Jul / 09:06 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,15 |
|
24,700 |
24,905 |
24,690 |
24,835 |
44353 |
08.Jul / 09:05 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,90 |
|
275,20 |
275,60 |
274,30 |
275,60 |
261 |
08.Jul / 08:59 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,02 |
|
19,02 |
19,18 |
18,92 |
19,18 |
983 |
08.Jul / 08:01 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,20 |
|
39,08 |
39,25 |
38,90 |
39,10 |
15425 |
08.Jul / 09:06 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,05 |
|
23,70 |
23,70 |
23,40 |
23,50 |
106 |
08.Jul / 09:06 |
| DEUTZ AG O.N. |
TRADE |
|
+0,085 |
|
7,48 |
7,59 |
7,48 |
7,57 |
15217 |
08.Jul / 09:05 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,05 |
|
1,70 |
1,83 |
1,70 |
1,76 |
20 |
07.Jul / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
9,10 |
9,15 |
9,00 |
9,05 |
365 |
07.Jul / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
45,90 |
46,10 |
45,80 |
46,00 |
1301 |
07.Jul / 22:26 |
| DR. HOENLE AG O.N. |
TRADE |
|
-0,18 |
|
9,34 |
9,44 |
9,24 |
9,32 |
4215 |
07.Jul / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,07 |
|
42,11 |
42,49 |
42,09 |
42,10 |
2693 |
08.Jul / 09:05 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,00 |
|
53,60 |
55,60 |
53,60 |
55,00 |
658 |
07.Jul / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,30 |
|
65,30 |
66,20 |
65,30 |
65,40 |
13 |
08.Jul / 08:22 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,05 |
|
25,75 |
25,80 |
25,30 |
25,60 |
8599 |
07.Jul / 22:26 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,10 |
|
2,16 |
2,18 |
2,07 |
2,13 |
22934 |
07.Jul / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
0 |
|
5,180 |
5,180 |
5,130 |
5,150 |
1288 |
08.Jul / 09:05 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
5,90 |
5,90 |
5,90 |
5,90 |
2 |
04.Jul / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,10 |
|
31,06 |
31,07 |
30,93 |
30,93 |
21832 |
08.Jul / 09:07 |
| DUERR AG O.N. |
TRADE |
|
+0,15 |
|
22,35 |
22,45 |
22,30 |
22,35 |
3353 |
08.Jul / 09:06 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,28 |
|
47,92 |
48,00 |
47,72 |
48,00 |
329 |
08.Jul / 09:03 |
| E.ON SE NA O.N. |
TRADE |
|
+0,045 |
|
15,755 |
15,865 |
15,755 |
15,820 |
8537 |
08.Jul / 09:06 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,60 |
|
66,15 |
66,95 |
66,15 |
66,95 |
47 |
08.Jul / 09:01 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
12,90 |
12,90 |
12,90 |
12,90 |
100 |
08.Jul / 08:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,20 |
|
16,70 |
16,70 |
16,70 |
16,70 |
0 |
08.Jul / 08:40 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,40 |
|
90,80 |
91,90 |
90,80 |
91,70 |
272 |
08.Jul / 09:00 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,015 |
|
4,355 |
4,355 |
4,355 |
4,355 |
2500 |
08.Jul / 08:18 |
| ELUMEO SE |
TRADE |
|
-0,12 |
|
2,18 |
2,18 |
2,18 |
2,18 |
3 |
08.Jul / 08:00 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,14 |
|
2,52 |
2,65 |
2,51 |
2,64 |
4148 |
08.Jul / 08:35 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-1,20 |
|
67,60 |
67,60 |
67,60 |
67,60 |
5 |
08.Jul / 08:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,80 |
|
46,00 |
47,05 |
45,85 |
46,60 |
1802 |
08.Jul / 09:06 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,17 |
|
17,34 |
17,39 |
17,16 |
17,16 |
5168 |
08.Jul / 09:05 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,092 |
|
7,132 |
7,158 |
7,052 |
7,100 |
18115 |
08.Jul / 09:07 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,64 |
3,64 |
3,64 |
3,64 |
0 |
08.Jul / 08:45 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
11,50 |
12,00 |
11,50 |
11,80 |
66 |
07.Jul / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,10 |
|
57,10 |
57,10 |
57,10 |
57,10 |
71 |
08.Jul / 08:57 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,20 |
|
58,00 |
58,00 |
57,80 |
57,80 |
61 |
07.Jul / 22:26 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
+0,26 |
|
23,82 |
24,20 |
23,82 |
24,20 |
1206 |
08.Jul / 09:02 |
| FORIS AG |
TRADE |
|
-0,08 |
|
4,04 |
4,04 |
4,04 |
4,04 |
110 |
08.Jul / 08:12 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,20 |
|
15,90 |
15,95 |
15,90 |
16,15 |
400 |
07.Jul / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,40 |
|
58,70 |
58,80 |
58,70 |
58,80 |
392 |
08.Jul / 09:02 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
-0,06 |
|
2,61 |
2,61 |
2,61 |
2,66 |
1916 |
07.Jul / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,55 |
|
64,20 |
64,50 |
64,20 |
64,50 |
320 |
08.Jul / 09:04 |
| FREENET AG NA O.N. |
TRADE |
|
-0,24 |
|
27,98 |
27,98 |
27,68 |
27,68 |
7222 |
08.Jul / 09:03 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,08 |
|
48,00 |
48,06 |
47,82 |
47,86 |
15 |
08.Jul / 08:58 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,05 |
|
42,24 |
42,48 |
42,23 |
42,23 |
781 |
08.Jul / 09:07 |
| FRIWO AG O.N. |
TRADE |
|
-0,10 |
|
8,45 |
8,60 |
8,45 |
8,55 |
34 |
07.Jul / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,20 |
|
36,25 |
36,55 |
36,15 |
36,40 |
1164 |
07.Jul / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,06 |
|
48,20 |
48,36 |
48,12 |
48,00 |
1383 |
07.Jul / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,036 |
|
0,80 |
0,80 |
0,80 |
0,80 |
536 |
08.Jul / 07:52 |
| GEA GROUP AG |
TRADE |
|
-0,55 |
|
57,55 |
57,55 |
57,50 |
57,50 |
275 |
08.Jul / 09:07 |
| GELSENWASSER AG |
STG |
|
0 |
|
605 |
605 |
605 |
605 |
0 |
08.Jul / 08:40 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,34 |
|
48,52 |
49,04 |
48,52 |
48,86 |
784 |
08.Jul / 09:06 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
17,15 |
17,20 |
17,05 |
17,15 |
513 |
07.Jul / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,15 |
|
23,10 |
23,10 |
22,90 |
23,10 |
349 |
08.Jul / 09:06 |
| GIGASET AG O.N. |
TRADE |
|
-0,0044 |
|
0,0302 |
0,0388 |
0,0302 |
0,0344 |
6234 |
07.Jul / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
6,55 |
6,55 |
6,35 |
6,45 |
1787 |
07.Jul / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,04 |
|
16,66 |
16,78 |
16,66 |
16,74 |
1945 |
08.Jul / 09:06 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,05 |
|
4,89 |
4,97 |
4,87 |
4,92 |
6726 |
07.Jul / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,03 |
|
5,91 |
5,94 |
5,90 |
5,90 |
4084 |
08.Jul / 09:04 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,15 |
|
18,80 |
18,80 |
18,75 |
18,75 |
1190 |
08.Jul / 07:30 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,40 |
|
267,60 |
269,20 |
266,80 |
268,60 |
273 |
08.Jul / 09:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,20 |
|
126,70 |
127,90 |
126,70 |
127,10 |
119 |
08.Jul / 09:05 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
23,50 |
23,80 |
23,40 |
23,50 |
299 |
07.Jul / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
96,50 |
96,50 |
96,50 |
96,50 |
0 |
07.Jul / 17:15 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,00 |
|
198,85 |
200,70 |
198,80 |
200,00 |
2111 |
08.Jul / 09:07 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,03 |
|
4,80 |
4,80 |
4,64 |
4,76 |
444 |
08.Jul / 08:52 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
0 |
|
1,420 |
1,448 |
1,420 |
1,432 |
7085 |
08.Jul / 09:01 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
87,40 |
87,40 |
87,40 |
87,40 |
15 |
08.Jul / 08:29 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,096 |
|
8,758 |
8,800 |
8,662 |
8,800 |
3388 |
08.Jul / 09:00 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,20 |
|
62,25 |
62,35 |
62,15 |
62,20 |
433 |
08.Jul / 09:02 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,24 |
|
67,42 |
67,74 |
67,20 |
67,20 |
1098 |
08.Jul / 09:07 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,80 |
|
100,40 |
101,90 |
100,20 |
101,20 |
21159 |
08.Jul / 09:07 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,02 |
|
1,50 |
1,55 |
1,50 |
1,55 |
822 |
08.Jul / 08:06 |
| HOCHTIEF AG |
TRADE |
|
+2,30 |
|
166,60 |
168,50 |
165,90 |
168,50 |
799 |
08.Jul / 09:06 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,40 |
|
105,20 |
105,40 |
105,20 |
105,20 |
1071 |
08.Jul / 09:04 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,15 |
|
41,75 |
41,84 |
41,53 |
41,73 |
888 |
08.Jul / 09:05 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,50 |
|
201,00 |
201,00 |
201,00 |
201,00 |
2 |
08.Jul / 08:59 |
| INDUS HOLDING AG |
TRADE |
|
+0,05 |
|
22,45 |
22,55 |
22,45 |
22,55 |
550 |
08.Jul / 08:58 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,90 |
6,90 |
6,90 |
6,90 |
1212 |
01.Jul / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,12 |
|
36,990 |
37,465 |
36,900 |
37,155 |
20278 |
08.Jul / 09:07 |
| INIT INNOVATION O.N. |
TRADE |
|
0 |
|
36,80 |
36,90 |
36,80 |
36,90 |
504 |
08.Jul / 09:04 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,06 |
|
9,10 |
9,10 |
9,10 |
9,10 |
3 |
08.Jul / 08:48 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,04 |
|
1,73 |
1,83 |
1,72 |
1,73 |
1052 |
07.Jul / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,004 |
|
0,598 |
0,598 |
0,580 |
0,598 |
420 |
08.Jul / 09:07 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,04 |
|
2,12 |
2,12 |
2,12 |
2,12 |
4 |
08.Jul / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,20 |
|
39,70 |
39,80 |
39,70 |
39,80 |
279 |
08.Jul / 09:05 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,15 |
|
19,40 |
19,70 |
19,40 |
19,70 |
198 |
08.Jul / 08:19 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,10 |
|
19,66 |
19,66 |
19,39 |
19,45 |
657 |
08.Jul / 09:04 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,20 |
|
53,80 |
53,80 |
53,80 |
53,80 |
55 |
08.Jul / 09:00 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,04 |
|
39,86 |
40,20 |
39,86 |
40,20 |
1048 |
08.Jul / 09:05 |
| K+S AG NA O.N. |
TRADE |
|
+0,10 |
|
15,82 |
15,96 |
15,82 |
15,96 |
2625 |
08.Jul / 09:07 |
| KAP AG INH O.N. |
TRADE |
|
-0,15 |
|
9,75 |
9,75 |
9,75 |
9,85 |
55 |
07.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
+1,00 |
|
4,50 |
5,50 |
4,50 |
5,50 |
0 |
07.Jul / 16:50 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,01 |
|
1,89 |
1,89 |
1,86 |
1,86 |
1025 |
08.Jul / 08:00 |
| KION GROUP AG |
TRADE |
|
-0,10 |
|
52,80 |
52,85 |
52,45 |
52,45 |
4108 |
08.Jul / 09:02 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,10 |
|
3,20 |
3,20 |
3,20 |
3,30 |
550 |
07.Jul / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,09 |
|
6,30 |
6,33 |
6,22 |
6,22 |
779 |
08.Jul / 09:06 |
| KNAUS AG INH O.N. |
TRADE |
|
0 |
|
13,22 |
13,34 |
13,14 |
13,34 |
653 |
08.Jul / 08:00 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,05 |
|
82,90 |
82,90 |
82,90 |
82,90 |
2 |
08.Jul / 08:41 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,18 |
|
13,40 |
13,68 |
13,40 |
13,68 |
10 |
08.Jul / 08:00 |
| KPS AG NA O.N. |
TRADE |
|
-0,032 |
|
0,816 |
0,842 |
0,814 |
0,840 |
13586 |
07.Jul / 22:26 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
138,40 |
138,60 |
137,20 |
137,20 |
116 |
08.Jul / 09:05 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-20,00 |
|
890 |
900 |
870 |
885 |
146 |
07.Jul / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-8 |
|
862 |
862 |
862 |
862 |
4 |
08.Jul / 08:16 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,70 |
|
62,10 |
62,80 |
61,70 |
62,50 |
769 |
08.Jul / 09:04 |
| LANXESS AG |
TRADE |
|
-0,22 |
|
25,26 |
25,28 |
25,00 |
25,00 |
4842 |
08.Jul / 09:07 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,05 |
|
72,35 |
72,35 |
71,80 |
72,05 |
1254 |
08.Jul / 09:03 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,15 |
|
16,90 |
17,20 |
16,90 |
17,20 |
698 |
08.Jul / 08:48 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,01 |
|
0,26 |
0,26 |
0,26 |
0,26 |
0 |
08.Jul / 08:45 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,01 |
|
9,03 |
9,09 |
9,03 |
9,09 |
625 |
08.Jul / 09:01 |
| LS TELCOM AG |
TRADE |
|
+0,02 |
|
4,34 |
4,46 |
4,34 |
4,46 |
260 |
08.Jul / 08:40 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
14,00 |
14,00 |
14,00 |
14,40 |
70 |
03.Jul / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,022 |
|
7,280 |
7,298 |
7,230 |
7,254 |
18017 |
08.Jul / 09:05 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
350 |
350 |
350 |
350 |
0 |
08.Jul / 08:40 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,00 |
|
176,00 |
178,50 |
175,50 |
175,50 |
61 |
08.Jul / 08:31 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
13,20 |
13,30 |
13,20 |
13,30 |
300 |
08.Jul / 08:41 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,09 |
|
1,48 |
1,48 |
1,29 |
1,39 |
151 |
07.Jul / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,02 |
|
5,96 |
5,96 |
5,96 |
5,96 |
3 |
08.Jul / 08:00 |
| MBB SE O.N. |
TRADE |
|
+0,80 |
|
138,20 |
138,20 |
138,20 |
138,20 |
2 |
08.Jul / 07:54 |
| MEDICLIN AG |
TRADE |
|
-0,08 |
|
3,00 |
3,00 |
2,88 |
3,00 |
35 |
07.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,06 |
|
12,86 |
12,90 |
12,86 |
12,90 |
510 |
08.Jul / 08:15 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,215 |
|
50,010 |
50,190 |
49,750 |
49,750 |
6687 |
08.Jul / 09:07 |
| MERCK KGAA O.N. |
TRADE |
|
+0,10 |
|
109,05 |
109,75 |
108,75 |
109,20 |
792 |
08.Jul / 09:04 |
| META WOLF AG INH O.N. |
STG |
|
+0,02 |
|
3,02 |
3,02 |
3,02 |
3,02 |
0 |
08.Jul / 08:40 |
| 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 |
|
24,60 |
24,60 |
24,60 |
24,40 |
40 |
04.Jul / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
0 |
|
1,345 |
1,370 |
1,345 |
1,370 |
782 |
08.Jul / 09:02 |
| MLP SE INH. O.N. |
TRADE |
|
-0,02 |
|
8,35 |
8,44 |
8,35 |
8,40 |
1431 |
08.Jul / 08:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,90 |
|
375,20 |
378,80 |
375,20 |
377,60 |
749 |
08.Jul / 09:04 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,14 |
|
4,82 |
4,82 |
4,82 |
4,68 |
45 |
07.Jul / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+2,00 |
|
566,80 |
570,20 |
566,00 |
568,60 |
994 |
08.Jul / 09:06 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,15 |
|
33,25 |
33,45 |
33,05 |
33,40 |
1235 |
08.Jul / 09:00 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,20 |
|
29,90 |
30,00 |
29,90 |
30,00 |
385 |
08.Jul / 08:00 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,20 |
|
58,65 |
58,65 |
58,05 |
58,65 |
69 |
08.Jul / 08:56 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,90 |
|
121,60 |
122,70 |
121,60 |
122,70 |
44 |
08.Jul / 09:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
-0,20 |
|
71,30 |
71,90 |
70,70 |
72,10 |
118 |
07.Jul / 22:26 |
| NFON AG INH O.N. |
TRADE |
|
-0,05 |
|
6,40 |
6,40 |
6,40 |
6,40 |
250 |
08.Jul / 09:02 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,03 |
|
2,85 |
3,14 |
2,85 |
3,07 |
660 |
07.Jul / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,13 |
|
18,14 |
18,28 |
18,08 |
18,19 |
9734 |
08.Jul / 09:06 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
20,80 |
20,80 |
20,80 |
20,80 |
160 |
08.Jul / 08:22 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,10 |
|
14,40 |
14,40 |
14,40 |
14,40 |
75 |
08.Jul / 08:44 |
| NSI ASSET AG |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+0,40 |
|
73,60 |
73,60 |
73,60 |
73,60 |
9 |
08.Jul / 08:03 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,25 |
|
6,55 |
6,55 |
6,55 |
6,70 |
320 |
07.Jul / 22:26 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
21,40 |
21,40 |
21,40 |
21,40 |
0 |
08.Jul / 08:45 |
| PAION AG INH O.N. |
TRADE |
|
-0,0012 |
|
0,0180 |
0,0180 |
0,0180 |
0,0192 |
4812 |
07.Jul / 22:26 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
0 |
|
2,50 |
2,50 |
2,50 |
2,50 |
0 |
08.Jul / 08:40 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,02 |
|
2,11 |
2,11 |
2,07 |
2,11 |
54 |
08.Jul / 08:22 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,09 |
|
8,33 |
8,33 |
8,33 |
8,33 |
2 |
08.Jul / 08:00 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,45 |
0,45 |
0,45 |
0,45 |
0 |
08.Jul / 08:40 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,40 |
|
153,20 |
154,20 |
153,20 |
153,20 |
126 |
08.Jul / 08:39 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,01 |
|
2,71 |
2,71 |
2,71 |
2,71 |
101 |
08.Jul / 08:18 |
| PHARMASGP HOLDING SE O.N. |
TRADE |
|
+0,40 |
|
28,40 |
28,80 |
28,20 |
28,60 |
70 |
07.Jul / 22:26 |
| PHILOMAXCAP AG INH O.N. |
STG |
|
+0,03 |
|
1,52 |
1,52 |
1,52 |
1,52 |
0 |
08.Jul / 08:40 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,82 |
1,82 |
1,82 |
1,82 |
0 |
08.Jul / 08:40 |
| PNE AG NA O.N. |
TRADE |
|
-0,10 |
|
15,12 |
15,44 |
15,12 |
15,30 |
4596 |
07.Jul / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,07 |
|
33,72 |
33,92 |
33,49 |
33,64 |
797 |
08.Jul / 09:07 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
0 |
|
9,42 |
9,42 |
9,38 |
9,38 |
113 |
08.Jul / 09:04 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,035 |
|
7,230 |
7,295 |
7,230 |
7,295 |
2492 |
08.Jul / 08:55 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,10 |
|
30,20 |
30,30 |
29,80 |
30,00 |
3965 |
07.Jul / 22:26 |
| PUMA SE |
TRADE |
|
-0,23 |
|
22,81 |
22,95 |
22,64 |
22,67 |
18219 |
08.Jul / 09:05 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,08 |
|
20,84 |
21,18 |
20,82 |
20,96 |
337 |
08.Jul / 09:07 |
| PWO AG INH O.N. |
TRADE |
|
+0,60 |
|
28,80 |
29,80 |
28,80 |
29,60 |
105 |
07.Jul / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,014 |
|
0,896 |
0,896 |
0,894 |
0,894 |
5341 |
08.Jul / 07:31 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
19,00 |
19,30 |
19,00 |
19,30 |
201 |
07.Jul / 22:26 |
| RATIONAL AG |
TRADE |
|
+7,00 |
|
725,50 |
725,50 |
725,50 |
725,50 |
1 |
08.Jul / 07:53 |
| READCREST CAPITAL AG O.N. |
STG |
|
+0,05 |
|
1,05 |
1,05 |
1,05 |
1,05 |
0 |
08.Jul / 08:40 |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,01 |
1,04 |
1,01 |
1,03 |
2385 |
07.Jul / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+21,50 |
|
1797,50 |
1818,00 |
1795,00 |
1813,00 |
8472 |
08.Jul / 09:07 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
11,90 |
11,90 |
11,70 |
11,70 |
1578 |
07.Jul / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
3,28 |
3,28 |
3,20 |
3,20 |
11 |
08.Jul / 08:00 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,06 |
|
35,81 |
35,98 |
35,76 |
35,80 |
7571 |
08.Jul / 09:06 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,08 |
|
17,12 |
17,18 |
17,12 |
17,18 |
720 |
08.Jul / 08:27 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,16 |
|
22,42 |
22,48 |
22,32 |
22,48 |
1938 |
08.Jul / 09:02 |
| SAP SE O.N. |
TRADE |
|
+1,20 |
|
260,65 |
262,45 |
260,20 |
261,30 |
6807 |
08.Jul / 09:06 |
| SARTORIUS AG O.N. |
TRADE |
|
-3,40 |
|
178,00 |
181,80 |
174,80 |
175,20 |
403 |
07.Jul / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,10 |
|
216,00 |
217,90 |
216,00 |
216,10 |
145 |
08.Jul / 08:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,20 |
|
15,20 |
15,20 |
15,20 |
15,20 |
1 |
08.Jul / 08:51 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,15 |
|
26,10 |
26,30 |
26,10 |
26,10 |
1441 |
08.Jul / 09:06 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,06 |
|
2,92 |
2,92 |
2,78 |
2,92 |
305 |
08.Jul / 08:20 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,30 |
|
117,70 |
117,70 |
117,70 |
117,70 |
40 |
08.Jul / 08:05 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+7,50 |
|
223,50 |
232,00 |
223,50 |
232,00 |
109 |
08.Jul / 09:07 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
17,05 |
17,05 |
17,05 |
17,05 |
130 |
08.Jul / 08:18 |
| SFC ENERGY AG |
TRADE |
|
-0,05 |
|
22,15 |
22,45 |
22,10 |
22,10 |
5407 |
08.Jul / 08:53 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,03 |
|
3,575 |
3,575 |
3,515 |
3,515 |
554 |
08.Jul / 09:03 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,50 |
|
218,05 |
219,30 |
217,90 |
218,65 |
1563 |
08.Jul / 09:04 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,16 |
|
94,94 |
95,16 |
94,40 |
94,50 |
33916 |
08.Jul / 09:07 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,01 |
|
46,74 |
46,79 |
46,48 |
46,69 |
698 |
08.Jul / 08:28 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,36 |
|
39,52 |
40,00 |
39,14 |
39,14 |
17438 |
08.Jul / 09:05 |
| SIMONA AG O.N. |
STG |
|
0 |
|
61 |
61 |
61 |
61 |
0 |
08.Jul / 08:45 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
0 |
|
1,925 |
1,990 |
1,900 |
1,940 |
11864 |
07.Jul / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
07.Jul / 17:15 |
| SIXT SE ST O.N. |
TRADE |
|
+0,25 |
|
84,95 |
85,55 |
84,95 |
85,45 |
149 |
08.Jul / 09:03 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
60,90 |
60,90 |
60,90 |
60,90 |
239 |
08.Jul / 08:34 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,22 |
|
23,26 |
23,40 |
23,18 |
23,40 |
3362 |
08.Jul / 09:07 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,40 |
|
71,40 |
72,80 |
69,20 |
72,20 |
970 |
07.Jul / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
+0,18 |
|
3,58 |
3,58 |
3,18 |
3,58 |
149 |
08.Jul / 08:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,0035 |
|
0,0150 |
0,0150 |
0,0150 |
0,0150 |
23000 |
08.Jul / 07:32 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,20 |
|
27,10 |
27,10 |
27,10 |
27,10 |
43 |
08.Jul / 09:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,60 |
|
118,20 |
118,20 |
118,20 |
118,20 |
30 |
08.Jul / 08:40 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,15 |
|
27,30 |
27,30 |
26,50 |
26,50 |
1397 |
07.Jul / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,10 |
|
50,10 |
50,30 |
50,10 |
50,30 |
350 |
08.Jul / 09:06 |
| STS GROUP AG O.N. |
TRADE |
|
+0,14 |
|
3,22 |
3,26 |
3,00 |
3,12 |
780 |
07.Jul / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,02 |
|
11,12 |
11,12 |
11,07 |
11,07 |
1296 |
08.Jul / 09:02 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,50 |
|
42,70 |
43,18 |
42,60 |
43,18 |
3904 |
08.Jul / 09:06 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
16,15 |
16,15 |
16,15 |
16,15 |
1 |
07.Jul / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,02 |
|
90,94 |
91,12 |
90,60 |
90,60 |
224 |
08.Jul / 09:00 |
| SYNLAB AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,03 |
|
2,56 |
2,56 |
2,55 |
2,55 |
4925 |
08.Jul / 08:31 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,01 |
|
14,44 |
14,44 |
14,37 |
14,37 |
620 |
08.Jul / 09:00 |
| TAKKT AG O.N. |
TRADE |
|
-0,03 |
|
6,43 |
6,43 |
6,43 |
6,43 |
699 |
08.Jul / 08:59 |
| TALANX AG NA O.N. |
TRADE |
|
+0,30 |
|
111,00 |
111,00 |
110,90 |
110,90 |
64 |
08.Jul / 08:30 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,100 |
0,100 |
0,100 |
0,100 |
0 |
08.Jul / 08:40 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,02 |
|
9,595 |
9,595 |
9,530 |
9,580 |
5577 |
08.Jul / 09:07 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,20 |
|
25,10 |
25,50 |
25,00 |
25,30 |
2015 |
08.Jul / 08:56 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
+0,047 |
|
0,525 |
0,525 |
0,525 |
0,525 |
1500 |
08.Jul / 08:41 |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0035 |
|
0,0125 |
0,0125 |
0,0125 |
0,0160 |
10110 |
07.Jul / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,006 |
|
9,782 |
9,880 |
9,782 |
9,814 |
100594 |
08.Jul / 09:05 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,015 |
|
9,985 |
10,050 |
9,925 |
9,995 |
2030 |
08.Jul / 09:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
0 |
|
28,78 |
28,78 |
28,64 |
28,68 |
632 |
08.Jul / 09:06 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,004 |
|
0,230 |
0,242 |
0,212 |
0,212 |
19031 |
08.Jul / 08:12 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,10 |
|
37,55 |
37,55 |
37,55 |
37,55 |
50 |
08.Jul / 08:58 |
| UNITED LABELS O.N. |
TRADE |
|
+0,04 |
|
1,77 |
1,77 |
1,77 |
1,77 |
137 |
08.Jul / 08:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,06 |
|
24,28 |
24,40 |
24,20 |
24,32 |
737 |
08.Jul / 09:02 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,50 |
|
63,50 |
64,50 |
63,50 |
64,00 |
222 |
07.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,05 |
|
12,70 |
12,74 |
12,69 |
12,71 |
1912 |
08.Jul / 09:06 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,20 |
|
18,15 |
18,15 |
18,15 |
18,15 |
23 |
08.Jul / 09:00 |
| VISCOM SE O.N. |
TRADE |
|
-0,12 |
|
4,40 |
4,40 |
4,40 |
4,40 |
451 |
08.Jul / 08:01 |
| FAMICORD AG |
TRADE |
|
+0,14 |
|
4,58 |
4,58 |
4,58 |
4,58 |
8 |
08.Jul / 08:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VIVANCO GRUPPE AG |
STG |
|
-0,01 |
|
0,190 |
0,190 |
0,190 |
0,190 |
0 |
08.Jul / 08:40 |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,30 |
|
92,20 |
93,35 |
92,20 |
92,70 |
326 |
08.Jul / 09:06 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,38 |
|
90,34 |
90,48 |
90,00 |
90,12 |
8210 |
08.Jul / 09:06 |
| VOLTABOX AG INH. O.N. |
TRADE |
|
+0,06 |
|
2,91 |
2,91 |
2,91 |
2,91 |
4 |
08.Jul / 08:05 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,11 |
|
28,49 |
28,72 |
28,46 |
28,67 |
16344 |
08.Jul / 09:06 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,00 |
|
87,00 |
88,20 |
86,80 |
87,40 |
3839 |
08.Jul / 09:06 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,45 |
|
63,00 |
63,20 |
62,85 |
62,85 |
570 |
08.Jul / 09:05 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,05 |
|
23,80 |
23,85 |
23,65 |
23,65 |
199 |
08.Jul / 08:47 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,80 |
8,80 |
8,80 |
8,80 |
0 |
08.Jul / 08:40 |
| WASHTEC AG O.N. |
TRADE |
|
-0,90 |
|
40,50 |
40,50 |
39,00 |
39,60 |
2329 |
07.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTAG AG INH ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,10 |
|
7,90 |
7,90 |
7,90 |
7,90 |
40 |
08.Jul / 08:10 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
31,20 |
31,20 |
31,20 |
31,20 |
0 |
08.Jul / 08:40 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,402 |
|
1,085 |
1,500 |
1,060 |
1,390 |
93406 |
08.Jul / 08:52 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,12 |
|
13,62 |
13,62 |
13,52 |
13,52 |
1050 |
08.Jul / 09:05 |
| YOC AG O.N. |
TRADE |
|
-0,30 |
|
15,80 |
15,80 |
15,80 |
15,80 |
185 |
08.Jul / 07:31 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,05 |
|
1,25 |
1,25 |
1,25 |
1,25 |
0 |
08.Jul / 08:40 |
| ZALANDO SE |
TRADE |
|
-0,05 |
|
28,14 |
28,15 |
28,00 |
28,03 |
1966 |
08.Jul / 09:07 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,10 |
|
46,60 |
46,60 |
46,60 |
46,60 |
22 |
08.Jul / 08:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
