| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,15 |
|
20,35 |
20,45 |
20,15 |
20,35 |
2451 |
20.Jul / 21:04 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,01 |
|
0,442 |
0,460 |
0,442 |
0,460 |
1009 |
20.Jul / 09:11 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
8,12 |
8,12 |
8,12 |
8,12 |
24 |
20.Jul / 08:00 |
| 3U HOLDING AG |
TRADE |
|
-0,005 |
|
1,000 |
1,085 |
0,992 |
1,050 |
26198 |
20.Jul / 20:51 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,775 |
1,775 |
1,745 |
1,755 |
4548 |
20.Jul / 19:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,85 |
7,95 |
7,85 |
7,95 |
110 |
20.Jul / 15:52 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,05 |
|
1,51 |
1,62 |
1,51 |
1,62 |
1921 |
20.Jul / 20:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,70 |
|
57,10 |
58,20 |
56,30 |
56,70 |
6581 |
20.Jul / 18:44 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,05 |
|
181,45 |
182,95 |
180,05 |
180,05 |
23078 |
20.Jul / 21:18 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,20 |
23,50 |
23,00 |
23,00 |
1105 |
20.Jul / 16:35 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
07.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,59 |
|
39,41 |
40,22 |
38,35 |
38,92 |
62953 |
20.Jul / 21:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,10 |
|
2,94 |
2,94 |
2,74 |
2,74 |
171 |
20.Jul / 18:50 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,40 |
67,60 |
67,20 |
67,20 |
8671 |
20.Jul / 20:59 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
11,30 |
11,70 |
11,30 |
11,80 |
200 |
17.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,25 |
|
16,80 |
16,80 |
16,25 |
16,25 |
3337 |
20.Jul / 21:07 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,90 |
|
422,90 |
425,00 |
420,10 |
420,10 |
34886 |
20.Jul / 21:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,90 |
|
173,10 |
175,70 |
173,10 |
174,90 |
835 |
20.Jul / 20:14 |
| AMADEUS FIRE AG |
TRADE |
|
+1,00 |
|
21,30 |
22,90 |
21,30 |
22,80 |
4750 |
20.Jul / 17:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,20 |
|
69,60 |
72,60 |
69,60 |
72,30 |
2084 |
20.Jul / 20:33 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,05 |
|
13,00 |
13,10 |
12,75 |
13,00 |
10119 |
20.Jul / 20:28 |
| AURUBIS AG |
TRADE |
|
-1,90 |
|
172,00 |
172,90 |
168,90 |
169,50 |
4643 |
20.Jul / 20:43 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,32 |
|
25,36 |
25,80 |
25,02 |
25,02 |
29579 |
20.Jul / 21:07 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,05 |
|
1,865 |
1,995 |
1,865 |
1,885 |
1079 |
20.Jul / 18:21 |
| BASF SE NA O.N. |
TRADE |
|
-0,545 |
|
48,495 |
48,800 |
47,595 |
47,905 |
85313 |
20.Jul / 20:52 |
| BASLER AG O.N. |
TRADE |
|
+1,65 |
|
26,20 |
27,45 |
26,00 |
27,45 |
8594 |
20.Jul / 20:05 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,16 |
|
6,52 |
6,56 |
6,30 |
6,52 |
891 |
20.Jul / 17:06 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,36 |
|
58,68 |
59,06 |
57,96 |
58,22 |
60334 |
20.Jul / 21:18 |
| BAYER AG NA O.N. |
TRADE |
|
-1,13 |
|
48,25 |
48,30 |
47,02 |
47,04 |
93044 |
20.Jul / 21:15 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,55 |
|
11,25 |
11,25 |
11,05 |
11,15 |
726 |
20.Jul / 14:42 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,01 |
|
2,615 |
2,615 |
2,525 |
2,585 |
15670 |
20.Jul / 18:56 |
| BECHTLE AG O.N. |
TRADE |
|
+0,08 |
|
30,12 |
30,64 |
30,12 |
30,38 |
10729 |
20.Jul / 21:13 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,34 |
|
79,28 |
79,54 |
78,32 |
79,06 |
5150 |
20.Jul / 21:00 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,06 |
|
3,20 |
3,25 |
3,20 |
3,25 |
9214 |
20.Jul / 20:09 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,18 |
|
8,78 |
8,78 |
8,40 |
8,40 |
1522 |
20.Jul / 17:32 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,21 |
|
3,30 |
3,44 |
3,14 |
3,18 |
36056 |
20.Jul / 19:51 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,70 |
|
47,90 |
47,90 |
46,90 |
47,70 |
3164 |
20.Jul / 20:49 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,06 |
|
2,66 |
2,66 |
2,56 |
2,66 |
1674 |
20.Jul / 15:11 |
| BILFINGER SE O.N. |
TRADE |
|
+0,70 |
|
83,30 |
85,30 |
83,10 |
84,10 |
6673 |
20.Jul / 19:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,015 |
|
3,045 |
3,085 |
3,045 |
3,050 |
18054 |
20.Jul / 20:45 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,01 |
|
2,79 |
2,87 |
2,78 |
2,80 |
6425 |
20.Jul / 20:39 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,015 |
|
1,115 |
1,120 |
1,010 |
1,100 |
39462 |
20.Jul / 19:11 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-1,32 |
|
59,44 |
59,44 |
57,92 |
58,04 |
3823 |
20.Jul / 21:14 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,30 |
|
20,90 |
21,10 |
20,60 |
21,00 |
843 |
20.Jul / 20:13 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
20.Jul / 21:01 |
| CANCOM SE O.N. |
TRADE |
|
+0,05 |
|
23,30 |
23,85 |
23,05 |
23,50 |
1621 |
20.Jul / 21:16 |
| CAPSENSIXX AG INH O.N. |
STG |
|
-0,20 |
|
21,00 |
21,00 |
21,00 |
21,00 |
0 |
20.Jul / 21:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,42 |
|
29,12 |
29,48 |
28,54 |
28,88 |
37113 |
20.Jul / 21:00 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0,0520 |
0,0520 |
0,0520 |
0,0595 |
4017 |
10.Jun / 00:00 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,06 |
|
4,065 |
4,085 |
4,050 |
4,055 |
1350 |
20.Jul / 14:39 |
| CENIT AG O.N. |
TRADE |
|
+0,10 |
|
7,48 |
7,48 |
7,24 |
7,48 |
416 |
20.Jul / 17:58 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,20 |
|
97,80 |
98,10 |
95,00 |
96,30 |
2347 |
20.Jul / 19:48 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0,3405 |
0,3595 |
0,3120 |
0,3405 |
38506 |
29.Jun / 00:00 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,009 |
|
0,0135 |
0,0135 |
0,0135 |
0,0135 |
270 |
20.Jul / 12:53 |
| COMMERZBANK AG |
TRADE |
|
-0,05 |
|
36,56 |
37,03 |
36,36 |
36,70 |
161257 |
20.Jul / 21:09 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,42 |
|
72,24 |
72,24 |
70,62 |
70,66 |
6446 |
20.Jul / 21:01 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,80 |
60,00 |
59,80 |
59,80 |
5289 |
20.Jul / 19:24 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,95 |
|
56,85 |
58,25 |
56,70 |
57,70 |
14976 |
20.Jul / 21:18 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,11 |
|
42,26 |
42,94 |
42,21 |
42,29 |
32789 |
20.Jul / 21:09 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
28,60 |
28,60 |
28,60 |
28,60 |
200 |
20.Jul / 09:17 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,41 |
|
38,62 |
38,75 |
38,20 |
38,24 |
15173 |
20.Jul / 21:17 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,22 |
2,26 |
2,22 |
2,24 |
3813 |
20.Jul / 13:18 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,410 |
0,410 |
0,352 |
0,366 |
1152 |
15.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,90 |
|
42,40 |
43,05 |
42,10 |
42,10 |
2605 |
20.Jul / 19:46 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,495 |
|
30,820 |
30,930 |
30,315 |
30,315 |
177383 |
20.Jul / 21:16 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,90 |
|
257,30 |
257,30 |
254,30 |
255,10 |
3388 |
20.Jul / 21:16 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,22 |
|
18,20 |
18,70 |
18,20 |
18,30 |
8142 |
20.Jul / 20:47 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,78 |
|
56,54 |
56,90 |
55,80 |
55,96 |
51376 |
20.Jul / 21:12 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,34 |
|
18,34 |
18,64 |
18,10 |
18,14 |
21000 |
20.Jul / 18:37 |
| DEUTZ AG O.N. |
TRADE |
|
-0,09 |
|
9,400 |
9,500 |
9,255 |
9,255 |
168976 |
20.Jul / 21:18 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,085 |
|
1,495 |
1,600 |
1,470 |
1,470 |
556 |
20.Jul / 20:59 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
8,05 |
8,05 |
8,05 |
8,05 |
110 |
20.Jul / 15:48 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,10 |
47,20 |
47,00 |
47,00 |
449 |
20.Jul / 16:26 |
| HOENLE AG O.N. |
TRADE |
|
+0,32 |
|
7,86 |
8,34 |
7,86 |
8,34 |
2053 |
20.Jul / 17:18 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,43 |
|
44,71 |
45,37 |
44,51 |
44,53 |
8318 |
20.Jul / 21:18 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,20 |
|
75,80 |
75,80 |
73,60 |
74,80 |
1481 |
20.Jul / 20:42 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+3,30 |
|
88,00 |
91,90 |
88,00 |
91,80 |
1822 |
20.Jul / 20:32 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,35 |
|
21,85 |
21,85 |
21,40 |
21,45 |
6987 |
20.Jul / 21:18 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,02 |
|
1,330 |
1,330 |
1,305 |
1,320 |
15120 |
20.Jul / 16:42 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,018 |
|
3,578 |
3,578 |
3,492 |
3,562 |
155910 |
20.Jul / 21:11 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
11,30 |
11,90 |
11,30 |
11,70 |
159 |
17.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,11 |
|
27,24 |
27,33 |
26,81 |
27,11 |
338473 |
20.Jul / 21:15 |
| DUERR AG O.N. |
TRADE |
|
0 |
|
18,48 |
18,52 |
18,06 |
18,32 |
12790 |
20.Jul / 21:14 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,40 |
|
69,85 |
70,80 |
69,25 |
70,20 |
22352 |
20.Jul / 21:14 |
| E.ON SE NA O.N. |
TRADE |
|
-0,09 |
|
19,280 |
19,280 |
19,125 |
19,125 |
141283 |
20.Jul / 21:18 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,18 |
|
13,83 |
14,15 |
13,81 |
14,14 |
13899 |
20.Jul / 20:08 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,05 |
|
6,90 |
7,05 |
6,90 |
7,05 |
311 |
20.Jul / 16:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
13,90 |
13,90 |
13,90 |
0 |
20.Jul / 21:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-5,20 |
|
157,20 |
158,20 |
152,00 |
152,00 |
1427 |
20.Jul / 20:47 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,035 |
|
4,810 |
4,930 |
4,805 |
4,815 |
4598 |
20.Jul / 20:40 |
| ELUMEO SE |
TRADE |
|
0 |
|
1,68 |
1,76 |
1,55 |
1,67 |
703 |
15.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,01 |
|
1,160 |
1,160 |
1,125 |
1,135 |
14662 |
20.Jul / 18:30 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,00 |
|
67,60 |
69,20 |
67,60 |
69,20 |
227 |
20.Jul / 15:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,95 |
|
35,85 |
36,75 |
35,70 |
36,75 |
2406 |
20.Jul / 20:28 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,28 |
|
16,92 |
16,94 |
16,51 |
16,65 |
36124 |
20.Jul / 20:53 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,09 |
|
3,478 |
3,662 |
3,432 |
3,566 |
473379 |
20.Jul / 21:10 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,72 |
2,72 |
2,72 |
2,72 |
0 |
20.Jul / 21:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
11,20 |
11,20 |
11,20 |
11,20 |
4 |
20.Jul / 10:39 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,05 |
|
40,15 |
40,35 |
39,45 |
39,95 |
10540 |
20.Jul / 21:06 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+0,50 |
|
51,00 |
52,00 |
50,50 |
52,00 |
13 |
17.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,32 |
|
35,00 |
35,50 |
34,78 |
35,14 |
8533 |
20.Jul / 21:16 |
| FORIS AG |
TRADE |
|
-0,02 |
|
3,28 |
3,28 |
3,28 |
3,28 |
600 |
20.Jul / 14:17 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,75 |
|
12,55 |
12,55 |
11,50 |
11,90 |
2625 |
20.Jul / 16:29 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+6,25 |
|
61,30 |
68,75 |
60,55 |
67,25 |
12797 |
20.Jul / 20:54 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,55 |
|
67,25 |
68,35 |
66,60 |
67,10 |
8786 |
20.Jul / 19:30 |
| FREENET AG NA O.N. |
TRADE |
|
-0,10 |
|
24,22 |
24,22 |
23,92 |
24,08 |
38412 |
20.Jul / 21:07 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,19 |
|
42,36 |
42,52 |
41,74 |
42,29 |
19606 |
20.Jul / 20:40 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+1,42 |
|
41,67 |
43,17 |
41,52 |
42,98 |
42398 |
20.Jul / 21:10 |
| FRIWO AG O.N. |
TRADE |
|
+0,33 |
|
4,62 |
5,05 |
4,40 |
5,05 |
35 |
20.Jul / 17:55 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,50 |
|
33,10 |
33,10 |
32,50 |
32,90 |
7877 |
20.Jul / 21:16 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,46 |
|
39,98 |
39,98 |
39,10 |
39,20 |
7601 |
20.Jul / 21:17 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,046 |
|
0,320 |
0,382 |
0,306 |
0,382 |
5419 |
20.Jul / 18:23 |
| GEA GROUP AG |
TRADE |
|
-1,00 |
|
60,05 |
60,45 |
59,25 |
59,35 |
4008 |
20.Jul / 21:17 |
| GELSENWASSER AG |
STG |
|
-10 |
|
540 |
540 |
540 |
540 |
0 |
20.Jul / 21:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,98 |
|
29,12 |
29,12 |
28,02 |
28,10 |
22418 |
20.Jul / 21:11 |
| GESCO SE NA O.N. |
TRADE |
|
-0,05 |
|
13,50 |
13,65 |
13,25 |
13,30 |
1980 |
20.Jul / 17:29 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,30 |
|
20,70 |
21,35 |
20,70 |
21,00 |
14677 |
20.Jul / 18:50 |
| GIGASET AG O.N. |
TRADE |
|
+0,0022 |
|
0,0236 |
0,0236 |
0,0236 |
0,0236 |
5208 |
20.Jul / 08:02 |
| GRAMMER AG O.N. |
TRADE |
|
+0,50 |
|
10,40 |
11,50 |
10,40 |
11,10 |
1313 |
20.Jul / 18:21 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,06 |
|
12,02 |
12,36 |
12,00 |
12,00 |
9808 |
20.Jul / 16:36 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,02 |
|
6,58 |
6,58 |
6,38 |
6,46 |
7518 |
20.Jul / 18:06 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,035 |
|
4,485 |
4,485 |
4,430 |
4,430 |
19055 |
20.Jul / 20:50 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,20 |
|
21,60 |
21,80 |
21,50 |
21,80 |
15106 |
20.Jul / 21:14 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,60 |
|
255,60 |
256,40 |
250,80 |
252,00 |
9829 |
20.Jul / 21:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-3,60 |
|
125,00 |
126,90 |
121,50 |
122,60 |
1653 |
20.Jul / 19:21 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
18,20 |
18,20 |
17,80 |
17,95 |
1256 |
20.Jul / 17:35 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2 |
|
130 |
130 |
128 |
128 |
0 |
20.Jul / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,60 |
|
173,50 |
176,25 |
169,90 |
169,90 |
19443 |
20.Jul / 21:18 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,02 |
|
2,50 |
2,55 |
2,39 |
2,43 |
2588 |
20.Jul / 19:39 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,009 |
|
1,370 |
1,370 |
1,327 |
1,336 |
347827 |
20.Jul / 20:55 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,40 |
|
71,30 |
72,10 |
71,30 |
72,10 |
135 |
20.Jul / 13:17 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,023 |
|
3,673 |
3,780 |
3,661 |
3,686 |
27532 |
20.Jul / 20:47 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,15 |
|
70,85 |
71,25 |
70,20 |
70,85 |
3272 |
20.Jul / 19:54 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,20 |
|
74,64 |
75,50 |
73,96 |
75,00 |
15083 |
20.Jul / 21:11 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,88 |
|
75,44 |
76,98 |
74,40 |
74,98 |
17254 |
20.Jul / 21:02 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,05 |
|
0,835 |
0,835 |
0,750 |
0,750 |
43 |
20.Jul / 20:20 |
| HOCHTIEF AG |
TRADE |
|
-3,00 |
|
454,80 |
462,60 |
450,60 |
452,20 |
2617 |
20.Jul / 21:14 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,50 |
|
80,20 |
80,50 |
79,40 |
80,10 |
7554 |
20.Jul / 19:49 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,14 |
|
37,57 |
37,95 |
37,54 |
37,95 |
6682 |
20.Jul / 18:10 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,05 |
|
86,75 |
88,80 |
86,75 |
87,10 |
1027 |
20.Jul / 21:06 |
| INDUS HOLDING AG |
TRADE |
|
+0,05 |
|
27,60 |
27,95 |
27,10 |
27,50 |
6993 |
20.Jul / 19:51 |
| INFAS HLDG AG O.N. |
TRADE |
|
+0,10 |
|
6,90 |
6,90 |
6,90 |
6,90 |
190 |
20.Jul / 16:35 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,44 |
|
63,92 |
64,36 |
62,70 |
63,60 |
125907 |
20.Jul / 21:18 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,95 |
|
47,55 |
48,50 |
47,55 |
48,50 |
1295 |
20.Jul / 18:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,16 |
|
7,84 |
8,12 |
7,84 |
8,12 |
647 |
20.Jul / 20:05 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,04 |
|
1,81 |
1,99 |
1,81 |
1,89 |
26920 |
20.Jul / 19:38 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,045 |
|
0,301 |
0,365 |
0,301 |
0,365 |
5550 |
20.Jul / 14:46 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,07 |
|
1,545 |
1,545 |
1,545 |
1,545 |
1 |
20.Jul / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,40 |
|
30,28 |
30,80 |
30,04 |
30,50 |
13780 |
20.Jul / 21:06 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,90 |
|
21,60 |
22,50 |
21,20 |
22,30 |
33112 |
20.Jul / 20:44 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,88 |
|
38,82 |
39,78 |
38,22 |
38,22 |
13324 |
20.Jul / 21:14 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,60 |
|
56,10 |
56,40 |
55,00 |
55,00 |
1816 |
20.Jul / 17:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,16 |
|
24,56 |
25,04 |
24,42 |
24,84 |
25436 |
20.Jul / 21:06 |
| K+S AG NA O.N. |
TRADE |
|
-0,17 |
|
14,41 |
14,57 |
14,06 |
14,16 |
40447 |
20.Jul / 21:14 |
| KAP AG INH O.N. |
TRADE |
|
+0,09 |
|
1,760 |
1,985 |
1,760 |
1,960 |
2088 |
20.Jul / 19:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8,00 |
8,00 |
8,00 |
8,00 |
0 |
20.Jul / 21:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,04 |
|
1,82 |
1,90 |
1,82 |
1,90 |
28 |
20.Jul / 09:32 |
| KION GROUP AG |
TRADE |
|
-1,22 |
|
41,00 |
41,00 |
39,59 |
39,66 |
8990 |
20.Jul / 21:13 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
2,98 |
3,00 |
2,96 |
2,96 |
5419 |
20.Jul / 16:27 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
12,24 |
12,34 |
12,24 |
12,30 |
12640 |
20.Jul / 20:22 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,14 |
|
13,02 |
13,28 |
12,98 |
13,02 |
739 |
20.Jul / 17:48 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,20 |
|
102,70 |
103,20 |
100,90 |
100,90 |
464 |
20.Jul / 21:13 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,17 |
|
8,59 |
8,75 |
8,40 |
8,52 |
2304 |
20.Jul / 21:11 |
| KPS AG NA O.N. |
TRADE |
|
+0,012 |
|
0,206 |
0,240 |
0,205 |
0,240 |
77977 |
20.Jul / 20:49 |
| KRONES AG O.N. |
TRADE |
|
-1,20 |
|
110,80 |
111,00 |
109,40 |
109,40 |
3740 |
20.Jul / 21:17 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-16 |
|
952 |
952 |
920 |
920 |
38 |
20.Jul / 14:15 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-5 |
|
808 |
810 |
796 |
796 |
113 |
20.Jul / 20:35 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,50 |
|
73,20 |
73,30 |
70,50 |
72,30 |
3732 |
20.Jul / 21:16 |
| LANXESS AG |
TRADE |
|
-0,56 |
|
15,24 |
15,32 |
14,64 |
14,71 |
51852 |
20.Jul / 21:18 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,05 |
|
52,80 |
52,80 |
51,50 |
51,65 |
11930 |
20.Jul / 21:12 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,25 |
|
13,30 |
13,95 |
13,05 |
13,35 |
11455 |
20.Jul / 20:20 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,005 |
|
0,175 |
0,180 |
0,175 |
0,180 |
0 |
20.Jul / 21:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,60 |
|
15,15 |
15,25 |
14,65 |
14,70 |
23608 |
20.Jul / 20:57 |
| LS TELCOM AG |
TRADE |
|
+0,02 |
|
4,04 |
4,04 |
4,04 |
4,04 |
150 |
20.Jul / 12:07 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,40 |
|
25,00 |
25,20 |
24,60 |
24,60 |
1124 |
20.Jul / 18:53 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,202 |
|
8,902 |
9,010 |
8,736 |
8,824 |
534841 |
20.Jul / 21:14 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
20.Jul / 21:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
176,50 |
176,50 |
173,00 |
175,50 |
146 |
20.Jul / 21:10 |
| MASTERFLEX O.N. |
TRADE |
|
+0,10 |
|
14,20 |
14,40 |
14,20 |
14,40 |
160 |
20.Jul / 21:02 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,055 |
|
0,865 |
0,960 |
0,855 |
0,960 |
414 |
20.Jul / 20:24 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,02 |
|
3,62 |
3,62 |
3,62 |
3,62 |
967 |
20.Jul / 15:16 |
| MBB SE O.N. |
TRADE |
|
+2,80 |
|
171,60 |
173,40 |
168,60 |
173,40 |
126 |
20.Jul / 18:24 |
| MEDICLIN AG |
TRADE |
|
-0,04 |
|
4,10 |
4,10 |
4,10 |
4,14 |
1 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,08 |
|
12,24 |
12,52 |
12,24 |
12,28 |
6839 |
20.Jul / 18:15 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,32 |
|
45,305 |
45,600 |
44,805 |
45,200 |
97174 |
20.Jul / 21:17 |
| MERCK KGAA O.N. |
TRADE |
|
-3,35 |
|
135,90 |
136,95 |
133,00 |
133,00 |
8676 |
20.Jul / 21:18 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
4,96 |
5,10 |
4,96 |
4,96 |
0 |
20.Jul / 21:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,00 |
24,00 |
24,00 |
24,20 |
10 |
15.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,05 |
|
1,250 |
1,250 |
1,140 |
1,230 |
13565 |
20.Jul / 15:12 |
| MLP SE INH. O.N. |
TRADE |
|
-0,05 |
|
7,51 |
7,59 |
7,48 |
7,51 |
10289 |
20.Jul / 20:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-8,60 |
|
340,00 |
340,90 |
333,10 |
333,20 |
4564 |
20.Jul / 21:15 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,02 |
|
4,70 |
4,72 |
4,56 |
4,56 |
2121 |
20.Jul / 14:49 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-2,20 |
|
517,80 |
521,20 |
510,80 |
513,60 |
19530 |
20.Jul / 21:18 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,25 |
|
27,10 |
27,50 |
26,85 |
26,85 |
10506 |
20.Jul / 20:32 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,00 |
30,30 |
30,00 |
30,20 |
693 |
20.Jul / 17:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,30 |
|
75,55 |
76,30 |
75,55 |
76,20 |
1274 |
20.Jul / 20:46 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,25 |
|
55,60 |
56,65 |
54,55 |
55,55 |
8342 |
20.Jul / 20:38 |
| |
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 |
|
3,48 |
3,56 |
3,48 |
3,56 |
220 |
20.Jul / 09:34 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,018 |
|
1,506 |
1,598 |
1,372 |
1,466 |
1511 |
20.Jul / 19:07 |
| NORDEX SE O.N. |
TRADE |
|
+1,70 |
|
39,56 |
42,12 |
39,56 |
41,40 |
49636 |
20.Jul / 21:09 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
16,70 |
17,80 |
16,10 |
16,10 |
55 |
20.Jul / 21:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,42 |
|
18,60 |
19,06 |
18,38 |
18,38 |
9755 |
20.Jul / 18:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+4,00 |
|
241,50 |
250,00 |
239,00 |
246,00 |
2319 |
20.Jul / 21:18 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,02 |
|
4,68 |
4,68 |
4,66 |
4,68 |
930 |
20.Jul / 14:04 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,20 |
18,60 |
18,20 |
18,60 |
0 |
20.Jul / 21:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,011 |
|
0,0700 |
0,0700 |
0,0605 |
0,0650 |
5100 |
17.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
1,50 |
1,50 |
1,50 |
1,50 |
0 |
20.Jul / 15:11 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,105 |
|
1,590 |
1,665 |
1,510 |
1,510 |
1045 |
20.Jul / 18:11 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,11 |
|
7,48 |
7,53 |
7,34 |
7,53 |
8196 |
20.Jul / 17:29 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,40 |
0,40 |
0,35 |
0,35 |
0 |
20.Jul / 21:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,40 |
|
165,80 |
165,80 |
164,20 |
164,20 |
65 |
20.Jul / 17:29 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,02 |
|
2,26 |
2,46 |
2,26 |
2,44 |
143 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,440 |
0,440 |
0,440 |
0,440 |
0 |
20.Jul / 21:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
20.Jul / 21:01 |
| PNE AG NA O.N. |
TRADE |
|
-0,10 |
|
10,70 |
10,80 |
10,62 |
10,70 |
10132 |
20.Jul / 20:34 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,04 |
|
27,29 |
27,64 |
27,08 |
27,21 |
75589 |
20.Jul / 21:17 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,02 |
|
8,31 |
8,31 |
8,21 |
8,24 |
6611 |
20.Jul / 20:45 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,028 |
|
3,554 |
3,640 |
3,552 |
3,566 |
20703 |
20.Jul / 19:36 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,80 |
|
44,60 |
45,60 |
44,60 |
45,60 |
275 |
20.Jul / 09:58 |
| PUMA SE |
TRADE |
|
+0,60 |
|
28,51 |
29,52 |
28,42 |
29,17 |
73749 |
20.Jul / 21:13 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,78 |
|
36,88 |
37,36 |
36,06 |
36,06 |
13687 |
20.Jul / 21:13 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
22,80 |
23,00 |
22,80 |
23,00 |
445 |
20.Jul / 12:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
13,70 |
14,00 |
13,70 |
13,90 |
45 |
20.Jul / 15:26 |
| RATIONAL AG |
TRADE |
|
-5,00 |
|
644,00 |
644,00 |
628,50 |
634,50 |
236 |
20.Jul / 21:09 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
1,09 |
1,09 |
1,09 |
1,13 |
1010 |
17.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+9,50 |
|
978,10 |
997,20 |
978,10 |
989,80 |
19936 |
20.Jul / 21:15 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,40 |
|
12,90 |
12,90 |
12,70 |
12,70 |
800 |
20.Jul / 17:21 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,66 |
2,66 |
2,64 |
2,64 |
3368 |
20.Jul / 16:28 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+2,06 |
|
55,70 |
58,26 |
55,70 |
57,82 |
134536 |
20.Jul / 21:18 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,52 |
|
20,10 |
20,45 |
19,86 |
19,88 |
4147 |
20.Jul / 19:52 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,75 |
|
55,80 |
57,90 |
55,20 |
55,65 |
23765 |
20.Jul / 21:15 |
| SAP SE O.N. |
TRADE |
|
-0,10 |
|
138,80 |
140,00 |
135,04 |
138,76 |
104317 |
20.Jul / 21:18 |
| SARTORIUS AG O.N. |
TRADE |
|
-2,80 |
|
192,20 |
194,60 |
188,40 |
190,60 |
247 |
20.Jul / 20:05 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-7,30 |
|
242,60 |
245,70 |
236,20 |
236,20 |
989 |
20.Jul / 20:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,25 |
|
14,05 |
14,05 |
13,65 |
13,65 |
2431 |
20.Jul / 20:46 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,15 |
|
20,75 |
20,85 |
20,55 |
20,70 |
9289 |
20.Jul / 21:04 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-1,20 |
|
5,70 |
6,06 |
5,14 |
5,22 |
26025 |
20.Jul / 20:12 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,05 |
|
72,70 |
73,50 |
71,20 |
72,45 |
11269 |
20.Jul / 20:35 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,20 |
|
162,80 |
164,80 |
160,20 |
162,60 |
706 |
20.Jul / 17:29 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
13,95 |
14,35 |
13,90 |
13,95 |
1055 |
20.Jul / 16:31 |
| SFC ENERGY AG |
TRADE |
|
-0,14 |
|
19,02 |
19,62 |
18,88 |
18,96 |
11991 |
20.Jul / 20:50 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,045 |
|
3,965 |
4,250 |
3,905 |
3,970 |
16468 |
20.Jul / 21:12 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,85 |
|
264,45 |
267,90 |
262,65 |
262,65 |
27153 |
20.Jul / 21:16 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,94 |
|
147,94 |
155,26 |
147,76 |
152,00 |
134792 |
20.Jul / 21:18 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,33 |
|
35,00 |
35,57 |
34,78 |
35,45 |
42369 |
20.Jul / 21:10 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-3,50 |
|
85,90 |
86,20 |
82,25 |
82,65 |
10099 |
20.Jul / 20:57 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
66,00 |
66,00 |
65,00 |
65,00 |
0 |
20.Jul / 21:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,12 |
|
7,98 |
8,04 |
7,40 |
7,50 |
22491 |
20.Jul / 20:46 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,01 |
|
0,13 |
0,13 |
0,13 |
0,13 |
0 |
20.Jul / 21:01 |
| SIXT SE ST O.N. |
TRADE |
|
+0,35 |
|
70,05 |
71,85 |
70,05 |
70,80 |
3609 |
20.Jul / 21:08 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,80 |
|
60,50 |
61,70 |
60,50 |
61,40 |
10368 |
20.Jul / 20:51 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,05 |
|
61,95 |
63,20 |
58,75 |
59,65 |
29386 |
20.Jul / 21:14 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
80,80 |
80,80 |
80,80 |
81,40 |
1 |
17.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,24 |
|
2,32 |
2,36 |
2,21 |
2,24 |
3592 |
20.Jul / 20:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,001 |
|
0,0035 |
0,0040 |
0,0035 |
0,0040 |
230 |
20.Jul / 18:59 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,48 |
|
16,28 |
16,36 |
15,80 |
15,80 |
5398 |
20.Jul / 21:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-4,60 |
|
98,40 |
98,40 |
93,10 |
93,10 |
478 |
20.Jul / 20:46 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,52 |
|
19,04 |
19,24 |
18,70 |
19,00 |
3970 |
20.Jul / 17:00 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,32 |
|
36,02 |
36,16 |
35,56 |
36,08 |
5731 |
20.Jul / 21:03 |
| STS GROUP AG O.N. |
TRADE |
|
-0,15 |
|
2,66 |
2,66 |
2,66 |
2,66 |
50 |
20.Jul / 20:49 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,30 |
|
11,86 |
11,86 |
11,50 |
11,54 |
19912 |
20.Jul / 21:07 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-2,50 |
|
79,25 |
79,95 |
76,85 |
77,15 |
7144 |
20.Jul / 21:09 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,20 |
|
9,75 |
9,75 |
9,75 |
9,75 |
810 |
20.Jul / 15:31 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,14 |
|
88,52 |
88,76 |
87,60 |
88,32 |
5362 |
20.Jul / 20:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,005 |
|
1,230 |
1,275 |
1,230 |
1,275 |
1541 |
20.Jul / 15:06 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,19 |
|
13,27 |
13,30 |
12,98 |
13,01 |
29249 |
20.Jul / 21:04 |
| TAKKT AG O.N. |
TRADE |
|
-0,055 |
|
2,245 |
2,295 |
2,220 |
2,220 |
9941 |
20.Jul / 21:06 |
| TALANX AG NA O.N. |
TRADE |
|
-0,30 |
|
111,90 |
113,00 |
111,10 |
111,90 |
2277 |
20.Jul / 20:46 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,01 |
|
0,04 |
0,04 |
0,04 |
0,04 |
0 |
20.Jul / 21:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,075 |
|
5,640 |
5,835 |
5,605 |
5,810 |
98981 |
20.Jul / 21:15 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,80 |
|
29,60 |
30,10 |
29,05 |
29,05 |
2797 |
20.Jul / 21:17 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
0 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
2823 |
15.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,115 |
|
11,810 |
12,225 |
11,695 |
11,935 |
144081 |
20.Jul / 21:04 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,205 |
|
7,465 |
7,730 |
7,465 |
7,720 |
19718 |
20.Jul / 19:54 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,48 |
|
35,74 |
36,10 |
35,16 |
35,16 |
6570 |
20.Jul / 21:03 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,01 |
|
0,124 |
0,124 |
0,110 |
0,110 |
30549 |
20.Jul / 18:07 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,50 |
|
43,00 |
43,60 |
42,55 |
43,25 |
1155 |
20.Jul / 19:02 |
| UNITED LABELS O.N. |
TRADE |
|
-0,03 |
|
0,906 |
0,930 |
0,906 |
0,930 |
2045 |
20.Jul / 10:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,08 |
|
24,12 |
24,12 |
23,80 |
23,98 |
3283 |
20.Jul / 19:07 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,80 |
|
61,60 |
62,60 |
60,20 |
60,20 |
85 |
20.Jul / 20:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+1,02 |
|
32,42 |
33,98 |
32,10 |
33,08 |
34379 |
20.Jul / 20:56 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,20 |
|
15,85 |
15,90 |
15,55 |
15,55 |
1652 |
20.Jul / 19:30 |
| VISCOM SE O.N. |
TRADE |
|
-0,29 |
|
5,06 |
5,24 |
4,91 |
4,95 |
7275 |
20.Jul / 18:16 |
| FAMICORD AG |
TRADE |
|
-0,02 |
|
3,18 |
3,18 |
2,86 |
3,03 |
878 |
20.Jul / 19:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,30 |
|
75,35 |
75,95 |
74,45 |
74,85 |
4827 |
20.Jul / 21:16 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,92 |
|
73,20 |
73,88 |
72,12 |
72,34 |
37189 |
20.Jul / 21:17 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,045 |
|
3,805 |
3,895 |
3,715 |
3,855 |
375 |
20.Jul / 17:05 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,30 |
|
21,15 |
21,15 |
20,76 |
20,79 |
297863 |
20.Jul / 21:15 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,10 |
|
60,80 |
61,55 |
59,60 |
59,95 |
5192 |
20.Jul / 20:44 |
| WACKER CHEMIE O.N. |
TRADE |
|
-3,00 |
|
89,30 |
89,30 |
86,25 |
86,85 |
6118 |
20.Jul / 21:04 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,65 |
|
20,85 |
21,45 |
20,10 |
20,25 |
40973 |
20.Jul / 20:58 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,50 |
8,50 |
8,50 |
8,50 |
0 |
20.Jul / 21:01 |
| WASHTEC AG O.N. |
TRADE |
|
-0,40 |
|
38,20 |
38,40 |
37,20 |
37,50 |
496 |
20.Jul / 19:08 |
| |
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 |
|
+0,05 |
|
15,50 |
15,80 |
15,50 |
15,70 |
486 |
20.Jul / 16:00 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
19,90 |
19,90 |
19,90 |
19,90 |
0 |
20.Jul / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,048 |
|
0,2490 |
0,2490 |
0,2490 |
0,2490 |
60 |
20.Jul / 08:00 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,10 |
|
14,78 |
15,02 |
14,56 |
14,82 |
9690 |
20.Jul / 20:34 |
| YOC AG O.N. |
TRADE |
|
-0,14 |
|
6,04 |
6,04 |
5,82 |
5,82 |
391 |
20.Jul / 20:14 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,354 |
0,360 |
0,310 |
0,310 |
0 |
20.Jul / 21:01 |
| ZALANDO SE |
TRADE |
|
+0,54 |
|
27,75 |
28,57 |
27,62 |
28,22 |
136813 |
20.Jul / 21:10 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,30 |
|
44,90 |
45,30 |
44,50 |
44,60 |
1187 |
20.Jul / 19:17 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
