| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,50 |
|
22,70 |
22,70 |
22,15 |
22,20 |
6296 |
26.Feb / 19:35 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,01 |
|
0,580 |
0,580 |
0,575 |
0,580 |
35799 |
26.Feb / 17:16 |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,10 |
|
11,10 |
11,20 |
10,80 |
11,20 |
651 |
26.Feb / 16:49 |
| 3U HOLDING AG |
TRADE |
|
-0,03 |
|
1,125 |
1,125 |
1,080 |
1,085 |
32176 |
26.Feb / 17:08 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,004 |
|
1,616 |
1,648 |
1,616 |
1,620 |
37450 |
26.Feb / 18:58 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,50 |
7,50 |
7,50 |
7,50 |
600 |
26.Feb / 17:08 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,03 |
|
1,38 |
1,38 |
1,38 |
1,38 |
500 |
26.Feb / 11:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+6,30 |
|
56,90 |
69,40 |
56,90 |
63,70 |
16564 |
26.Feb / 17:43 |
| ADIDAS AG NA O.N. |
TRADE |
|
+3,50 |
|
158,00 |
163,65 |
158,00 |
161,80 |
37202 |
26.Feb / 19:36 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,20 |
|
22,40 |
22,60 |
22,40 |
22,60 |
736 |
26.Feb / 18:51 |
| AHLERS AG NA O.N. |
TRADE |
|
+0,008 |
|
0,0190 |
0,0225 |
0,0190 |
0,0225 |
16000 |
26.Feb / 10:49 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,14 |
|
24,25 |
26,21 |
21,40 |
25,25 |
1010104 |
26.Feb / 19:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
2,82 |
2,82 |
2,80 |
2,80 |
3045 |
26.Feb / 17:39 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
37,30 |
38,00 |
37,10 |
37,20 |
1340 |
26.Feb / 18:53 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
9,25 |
9,50 |
9,10 |
9,75 |
1191 |
24.Feb / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,10 |
|
17,00 |
17,10 |
16,15 |
16,90 |
10464 |
26.Feb / 17:18 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,40 |
|
379,90 |
384,90 |
373,10 |
383,40 |
117306 |
26.Feb / 19:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-6,60 |
|
160,80 |
162,40 |
155,60 |
155,60 |
2247 |
26.Feb / 18:43 |
| AMADEUS FIRE AG |
TRADE |
|
+2,65 |
|
27,75 |
30,15 |
27,15 |
30,15 |
8091 |
26.Feb / 19:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+5,30 |
|
83,90 |
89,10 |
83,80 |
88,90 |
13189 |
26.Feb / 19:38 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,22 |
|
14,38 |
14,74 |
14,24 |
14,40 |
1385 |
26.Feb / 17:08 |
| AURUBIS AG |
TRADE |
|
-2,90 |
|
172,10 |
174,00 |
167,40 |
170,00 |
7528 |
26.Feb / 19:28 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+1,35 |
|
16,02 |
17,65 |
15,92 |
17,36 |
286071 |
26.Feb / 19:35 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,02 |
|
2,00 |
2,08 |
1,94 |
2,06 |
4002 |
26.Feb / 19:14 |
| BASF SE NA O.N. |
TRADE |
|
+0,55 |
|
48,76 |
50,24 |
48,60 |
49,51 |
240965 |
26.Feb / 19:30 |
| BASLER AG O.N. |
TRADE |
|
+0,12 |
|
16,12 |
16,48 |
16,10 |
16,10 |
1548 |
26.Feb / 16:11 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,04 |
|
6,88 |
6,98 |
6,88 |
6,90 |
4241 |
26.Feb / 13:53 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,25 |
|
88,20 |
89,10 |
87,85 |
88,65 |
3134 |
26.Feb / 19:32 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,30 |
|
88,12 |
89,28 |
87,92 |
88,76 |
37210 |
26.Feb / 19:37 |
| BAYER AG NA O.N. |
TRADE |
|
-0,75 |
|
42,250 |
42,510 |
41,490 |
41,750 |
261769 |
26.Feb / 19:36 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,25 |
|
16,50 |
17,00 |
16,00 |
17,00 |
845 |
26.Feb / 18:22 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,145 |
|
3,135 |
3,240 |
2,960 |
2,965 |
173533 |
26.Feb / 19:27 |
| BECHTLE AG O.N. |
TRADE |
|
+0,92 |
|
32,52 |
33,48 |
32,24 |
33,46 |
42043 |
26.Feb / 19:34 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,60 |
|
105,55 |
106,90 |
105,25 |
105,50 |
7251 |
26.Feb / 19:32 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,05 |
|
3,68 |
3,68 |
3,58 |
3,59 |
13278 |
26.Feb / 17:08 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,84 |
|
20,15 |
20,15 |
19,16 |
19,16 |
4686 |
26.Feb / 19:38 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,22 |
|
2,61 |
3,03 |
2,55 |
2,84 |
137651 |
26.Feb / 19:39 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,30 |
|
46,40 |
46,50 |
45,50 |
46,10 |
2529 |
26.Feb / 19:39 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,05 |
|
3,04 |
3,05 |
2,96 |
3,05 |
19623 |
26.Feb / 18:39 |
| BILFINGER SE O.N. |
TRADE |
|
-2,30 |
|
121,70 |
122,40 |
118,80 |
120,10 |
6320 |
26.Feb / 19:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,075 |
|
3,195 |
3,250 |
3,085 |
3,150 |
284199 |
26.Feb / 19:38 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,17 |
|
2,79 |
2,79 |
2,32 |
2,52 |
169243 |
26.Feb / 19:38 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,05 |
|
1,806 |
1,818 |
1,752 |
1,788 |
45114 |
26.Feb / 19:32 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,20 |
|
52,04 |
53,28 |
51,42 |
52,38 |
14101 |
26.Feb / 18:19 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,05 |
|
16,95 |
17,50 |
16,75 |
17,00 |
8389 |
26.Feb / 19:15 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
26.Feb / 19:16 |
| CANCOM SE O.N. |
TRADE |
|
+0,55 |
|
23,30 |
23,60 |
23,00 |
23,55 |
3807 |
26.Feb / 18:20 |
| CAPSENSIXX AG INH O.N. |
STG |
|
+1,00 |
|
21,20 |
23,40 |
21,20 |
23,40 |
200 |
26.Feb / 16:38 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,58 |
|
26,58 |
27,48 |
26,12 |
27,14 |
25754 |
26.Feb / 19:21 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0039 |
|
0,0621 |
0,0621 |
0,0621 |
0,0621 |
80 |
26.Feb / 13:44 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,015 |
|
4,400 |
4,400 |
4,400 |
4,400 |
1010 |
26.Feb / 13:49 |
| CENIT AG O.N. |
TRADE |
|
-0,30 |
|
6,46 |
6,46 |
6,14 |
6,16 |
1838 |
26.Feb / 19:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,60 |
|
102,20 |
102,20 |
99,60 |
100,00 |
677 |
26.Feb / 19:33 |
| CHERRY SE O.N. |
TRADE |
|
+0,006 |
|
0,512 |
0,538 |
0,512 |
0,536 |
16210 |
26.Feb / 19:05 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0155 |
0,0155 |
0,0155 |
0,0155 |
4110 |
26.Feb / 17:13 |
| COMMERZBANK AG |
TRADE |
|
+0,07 |
|
35,67 |
36,05 |
35,52 |
35,79 |
285470 |
26.Feb / 19:34 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,68 |
|
74,88 |
74,88 |
73,78 |
74,24 |
9336 |
26.Feb / 19:37 |
| COVESTRO AG O.N. |
TRADE |
|
-0,16 |
|
60,58 |
60,90 |
60,56 |
60,58 |
2564 |
26.Feb / 19:29 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
26.Feb / 19:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,50 |
|
64,25 |
65,85 |
63,50 |
65,75 |
6662 |
26.Feb / 19:27 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,20 |
|
41,91 |
42,90 |
41,91 |
42,35 |
44398 |
26.Feb / 19:37 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
28,80 |
28,80 |
28,20 |
28,20 |
500 |
26.Feb / 17:07 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,125 |
|
19,555 |
21,070 |
19,475 |
20,660 |
97089 |
26.Feb / 19:05 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,61 |
2,63 |
2,52 |
2,52 |
4182 |
26.Feb / 19:01 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,032 |
|
0,496 |
0,496 |
0,450 |
0,450 |
4328 |
26.Feb / 13:29 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,20 |
|
38,90 |
39,55 |
38,90 |
39,40 |
2505 |
26.Feb / 16:33 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,31 |
|
30,520 |
31,115 |
30,460 |
30,930 |
251855 |
26.Feb / 19:34 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+6,70 |
|
218,70 |
226,00 |
218,20 |
225,50 |
19205 |
26.Feb / 19:38 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,05 |
|
20,75 |
20,95 |
20,65 |
20,70 |
9081 |
26.Feb / 19:04 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,13 |
|
49,36 |
49,91 |
49,14 |
49,65 |
27571 |
26.Feb / 19:29 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,05 |
|
23,75 |
23,80 |
23,40 |
23,60 |
9250 |
26.Feb / 19:38 |
| DEUTZ AG O.N. |
TRADE |
|
+0,27 |
|
11,99 |
12,24 |
11,92 |
12,24 |
329455 |
26.Feb / 19:37 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,06 |
|
2,54 |
2,68 |
2,50 |
2,62 |
36603 |
26.Feb / 19:30 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,30 |
8,30 |
8,30 |
8,40 |
42 |
24.Feb / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
48,40 |
48,40 |
48,40 |
48,40 |
35 |
26.Feb / 11:04 |
| HOENLE AG O.N. |
TRADE |
|
+0,26 |
|
10,10 |
10,20 |
9,76 |
10,20 |
6037 |
26.Feb / 19:28 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,18 |
|
41,06 |
41,85 |
41,01 |
41,56 |
17708 |
26.Feb / 19:39 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,40 |
|
73,00 |
73,60 |
72,20 |
72,20 |
695 |
26.Feb / 19:03 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,60 |
|
89,50 |
89,90 |
89,00 |
89,60 |
907 |
26.Feb / 17:08 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,15 |
|
24,85 |
25,00 |
24,80 |
24,95 |
1606 |
26.Feb / 17:36 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,035 |
|
1,805 |
1,805 |
1,805 |
1,805 |
1001 |
26.Feb / 16:32 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,104 |
|
3,644 |
3,668 |
3,522 |
3,532 |
456134 |
26.Feb / 19:29 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,30 |
|
13,40 |
13,40 |
13,40 |
13,40 |
16 |
26.Feb / 18:52 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,47 |
|
33,31 |
34,05 |
32,84 |
32,94 |
974376 |
26.Feb / 19:37 |
| DUERR AG O.N. |
TRADE |
|
-0,35 |
|
24,35 |
24,50 |
24,05 |
24,10 |
18704 |
26.Feb / 19:34 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,35 |
|
59,85 |
60,45 |
59,40 |
60,20 |
13383 |
26.Feb / 19:17 |
| E.ON SE NA O.N. |
TRADE |
|
+0,285 |
|
19,395 |
19,800 |
19,130 |
19,655 |
426598 |
26.Feb / 19:35 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,52 |
|
14,60 |
15,25 |
14,60 |
15,21 |
14920 |
26.Feb / 19:31 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,35 |
|
9,60 |
9,60 |
9,25 |
9,35 |
2752 |
26.Feb / 19:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,20 |
|
21,20 |
22,00 |
21,20 |
21,20 |
200 |
26.Feb / 19:16 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+6,00 |
|
142,00 |
150,40 |
140,20 |
146,60 |
8252 |
26.Feb / 19:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,035 |
|
4,495 |
4,495 |
4,455 |
4,495 |
14943 |
26.Feb / 18:36 |
| ELUMEO SE |
TRADE |
|
+0,08 |
|
2,28 |
2,28 |
2,28 |
2,22 |
1 |
25.Feb / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,045 |
|
1,495 |
1,495 |
1,420 |
1,490 |
16454 |
26.Feb / 17:36 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-1,20 |
|
67,80 |
67,80 |
66,60 |
66,60 |
834 |
26.Feb / 18:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,20 |
|
38,25 |
38,60 |
37,65 |
37,95 |
4245 |
26.Feb / 19:08 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,12 |
|
15,00 |
15,13 |
14,71 |
14,91 |
80868 |
26.Feb / 19:31 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,042 |
|
5,862 |
5,874 |
5,720 |
5,838 |
102277 |
26.Feb / 19:39 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,04 |
|
3,10 |
3,10 |
3,06 |
3,06 |
0 |
26.Feb / 19:16 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,30 |
|
11,40 |
11,40 |
11,40 |
11,40 |
9 |
26.Feb / 18:30 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+1,30 |
|
45,00 |
46,45 |
44,85 |
46,45 |
24329 |
26.Feb / 19:36 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+0,20 |
|
54,00 |
54,00 |
54,00 |
54,00 |
1 |
26.Feb / 19:35 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,46 |
|
29,56 |
30,48 |
29,16 |
30,16 |
41149 |
26.Feb / 19:35 |
| FORIS AG |
TRADE |
|
-0,08 |
|
3,22 |
3,22 |
3,22 |
3,22 |
100 |
26.Feb / 13:12 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,80 |
|
12,70 |
13,35 |
12,55 |
13,35 |
2915 |
26.Feb / 17:15 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,20 |
|
81,30 |
81,40 |
78,90 |
81,00 |
2958 |
26.Feb / 19:17 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,05 |
|
82,85 |
84,05 |
82,85 |
83,45 |
3249 |
26.Feb / 19:33 |
| FREENET AG NA O.N. |
TRADE |
|
-2,88 |
|
29,58 |
29,58 |
26,38 |
26,84 |
1847566 |
26.Feb / 19:39 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,98 |
|
38,36 |
39,48 |
38,23 |
39,34 |
47673 |
26.Feb / 19:36 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,08 |
|
51,02 |
52,00 |
50,90 |
50,98 |
23615 |
26.Feb / 19:23 |
| FRIWO AG O.N. |
TRADE |
|
+0,05 |
|
6,25 |
6,70 |
5,75 |
6,55 |
480 |
26.Feb / 18:17 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,40 |
|
30,45 |
30,80 |
30,20 |
30,70 |
9199 |
26.Feb / 18:36 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,10 |
|
37,06 |
37,46 |
36,72 |
37,10 |
10497 |
26.Feb / 19:27 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,02 |
|
0,335 |
0,340 |
0,335 |
0,340 |
525 |
26.Feb / 09:44 |
| GEA GROUP AG |
TRADE |
|
-0,75 |
|
65,50 |
65,55 |
64,60 |
64,90 |
4553 |
26.Feb / 19:20 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
535 |
535 |
535 |
0 |
26.Feb / 19:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,69 |
|
15,69 |
16,14 |
14,90 |
15,71 |
548716 |
26.Feb / 19:36 |
| GESCO SE NA O.N. |
TRADE |
|
-0,30 |
|
15,00 |
15,05 |
14,70 |
14,80 |
2527 |
26.Feb / 16:30 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+1,14 |
|
14,22 |
15,50 |
14,12 |
15,46 |
32388 |
26.Feb / 19:29 |
| GIGASET AG O.N. |
TRADE |
|
+0,0038 |
|
0,0248 |
0,0254 |
0,0194 |
0,0254 |
66812 |
26.Feb / 17:18 |
| GRAMMER AG O.N. |
TRADE |
|
-0,25 |
|
7,25 |
7,25 |
6,90 |
6,90 |
1276 |
26.Feb / 17:07 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,08 |
|
14,32 |
14,56 |
14,30 |
14,50 |
8073 |
26.Feb / 17:04 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,07 |
|
4,30 |
4,30 |
4,30 |
4,30 |
107 |
26.Feb / 16:46 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,22 |
|
4,625 |
4,880 |
4,625 |
4,840 |
174716 |
26.Feb / 19:39 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
23,00 |
23,00 |
22,90 |
22,90 |
526 |
26.Feb / 17:30 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,80 |
|
253,60 |
255,60 |
249,60 |
255,20 |
12836 |
26.Feb / 19:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,20 |
|
125,50 |
127,90 |
125,20 |
127,20 |
2664 |
26.Feb / 19:17 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
20,30 |
20,50 |
20,20 |
20,40 |
747 |
26.Feb / 18:46 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
+4 |
|
197 |
202 |
197 |
202 |
25 |
26.Feb / 13:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-10,75 |
|
198,95 |
200,30 |
185,70 |
189,20 |
75743 |
26.Feb / 19:37 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,02 |
|
3,02 |
3,09 |
3,00 |
3,06 |
3897 |
26.Feb / 17:51 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,002 |
|
1,450 |
1,482 |
1,402 |
1,436 |
461015 |
26.Feb / 19:07 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,50 |
|
82,00 |
82,00 |
81,90 |
81,90 |
55 |
26.Feb / 16:33 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,182 |
|
4,741 |
4,949 |
4,721 |
4,939 |
211493 |
26.Feb / 19:29 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,50 |
|
76,95 |
76,95 |
75,75 |
76,40 |
2970 |
26.Feb / 16:35 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,76 |
|
83,30 |
83,76 |
82,24 |
82,86 |
7452 |
26.Feb / 19:28 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-4,75 |
|
78,95 |
79,85 |
72,50 |
75,90 |
228332 |
26.Feb / 19:38 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,09 |
|
1,26 |
1,35 |
1,22 |
1,22 |
3175 |
26.Feb / 16:24 |
| HOCHTIEF AG |
TRADE |
|
-9,80 |
|
414,60 |
419,40 |
399,80 |
405,00 |
9051 |
26.Feb / 19:38 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,80 |
|
84,10 |
85,30 |
84,10 |
85,00 |
6051 |
26.Feb / 16:56 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,07 |
|
37,31 |
37,68 |
37,13 |
37,42 |
3327 |
26.Feb / 19:10 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,70 |
|
83,00 |
85,70 |
80,20 |
85,00 |
4124 |
26.Feb / 18:59 |
| INDUS HOLDING AG |
TRADE |
|
-0,25 |
|
30,45 |
30,50 |
29,90 |
30,20 |
9198 |
26.Feb / 19:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,05 |
|
6,40 |
6,50 |
6,40 |
6,50 |
480 |
26.Feb / 17:41 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,395 |
|
47,000 |
48,215 |
45,985 |
46,635 |
217070 |
26.Feb / 19:38 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,20 |
|
43,80 |
44,90 |
43,80 |
44,10 |
1698 |
26.Feb / 17:08 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,01 |
|
9,40 |
9,40 |
9,25 |
9,38 |
1923 |
26.Feb / 18:50 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
0 |
|
1,11 |
1,17 |
1,11 |
1,15 |
12279 |
26.Feb / 16:29 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,055 |
|
0,425 |
0,425 |
0,425 |
0,425 |
204 |
26.Feb / 18:04 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,02 |
|
2,13 |
2,21 |
2,13 |
2,13 |
965 |
26.Feb / 18:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,00 |
|
21,65 |
22,75 |
21,40 |
22,75 |
32399 |
26.Feb / 19:23 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,35 |
|
19,80 |
20,10 |
19,60 |
19,95 |
967 |
26.Feb / 16:49 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,28 |
|
28,10 |
28,60 |
27,84 |
28,00 |
40006 |
26.Feb / 18:57 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,50 |
|
64,60 |
65,90 |
64,50 |
65,20 |
3661 |
26.Feb / 19:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-2,76 |
|
35,18 |
35,18 |
32,44 |
32,64 |
63870 |
26.Feb / 19:37 |
| K+S AG NA O.N. |
TRADE |
|
-0,13 |
|
14,99 |
15,00 |
14,70 |
14,85 |
38171 |
26.Feb / 19:36 |
| KAP AG INH O.N. |
TRADE |
|
-0,14 |
|
1,84 |
1,98 |
1,80 |
1,80 |
6326 |
26.Feb / 17:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,85 |
|
5,15 |
5,15 |
5,15 |
5,15 |
0 |
26.Feb / 07:37 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
1,88 |
1,89 |
1,88 |
1,89 |
457 |
26.Feb / 17:33 |
| KION GROUP AG |
TRADE |
|
-6,30 |
|
60,00 |
60,55 |
55,80 |
56,60 |
37938 |
26.Feb / 19:33 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,02 |
|
2,98 |
2,98 |
2,98 |
3,08 |
4369 |
25.Feb / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,02 |
|
11,00 |
11,06 |
11,00 |
11,00 |
43753 |
26.Feb / 19:38 |
| KNAUS AG INH O.N. |
TRADE |
|
0 |
|
12,32 |
12,50 |
12,22 |
12,24 |
625 |
26.Feb / 17:35 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,80 |
|
113,20 |
113,60 |
110,80 |
111,10 |
3916 |
26.Feb / 18:31 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,04 |
|
9,00 |
9,00 |
8,68 |
9,00 |
10636 |
26.Feb / 17:42 |
| KPS AG NA O.N. |
TRADE |
|
-0,024 |
|
0,394 |
0,418 |
0,381 |
0,382 |
205370 |
26.Feb / 19:28 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
133,00 |
133,00 |
131,60 |
132,60 |
3182 |
26.Feb / 19:22 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
1130 |
1130 |
1120 |
1130 |
29 |
26.Feb / 17:08 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+20 |
|
1090 |
1105 |
1075 |
1100 |
121 |
26.Feb / 18:21 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+2,00 |
|
63,70 |
65,60 |
63,70 |
65,60 |
775 |
26.Feb / 18:41 |
| LANXESS AG |
TRADE |
|
+0,14 |
|
19,05 |
20,32 |
18,86 |
19,40 |
32348 |
26.Feb / 19:38 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,20 |
|
68,90 |
70,55 |
68,90 |
70,35 |
11148 |
26.Feb / 19:35 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,15 |
|
15,05 |
15,50 |
15,05 |
15,30 |
8311 |
26.Feb / 17:49 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,02 |
|
0,282 |
0,310 |
0,282 |
0,310 |
0 |
26.Feb / 19:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,15 |
|
7,38 |
7,50 |
7,33 |
7,33 |
23338 |
26.Feb / 17:27 |
| LS TELCOM AG |
TRADE |
|
-0,02 |
|
3,70 |
3,70 |
3,62 |
3,62 |
1250 |
26.Feb / 17:09 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,10 |
|
18,00 |
18,00 |
18,00 |
18,00 |
60 |
26.Feb / 17:09 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,20 |
|
9,122 |
9,418 |
9,112 |
9,368 |
517697 |
26.Feb / 19:39 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
360 |
360 |
360 |
360 |
0 |
26.Feb / 19:16 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,00 |
|
159,50 |
159,50 |
156,00 |
157,00 |
607 |
26.Feb / 19:29 |
| MASTERFLEX O.N. |
TRADE |
|
-0,20 |
|
13,95 |
13,95 |
13,60 |
13,60 |
3193 |
26.Feb / 17:14 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,005 |
|
0,950 |
0,950 |
0,950 |
0,955 |
725 |
25.Feb / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,05 |
|
3,94 |
3,94 |
3,76 |
3,88 |
1528 |
26.Feb / 14:49 |
| MBB SE O.N. |
TRADE |
|
-3,00 |
|
208,50 |
208,50 |
203,00 |
206,00 |
477 |
26.Feb / 17:55 |
| MEDICLIN AG |
TRADE |
|
-0,12 |
|
3,86 |
3,86 |
3,70 |
3,70 |
1604 |
26.Feb / 17:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
0 |
|
16,70 |
16,92 |
16,40 |
16,80 |
7834 |
26.Feb / 19:33 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,03 |
|
58,67 |
59,51 |
58,61 |
58,91 |
96245 |
26.Feb / 19:34 |
| MERCK KGAA O.N. |
TRADE |
|
-0,25 |
|
125,95 |
126,70 |
124,30 |
125,70 |
3998 |
26.Feb / 19:39 |
| META WOLF AG INH O.N. |
STG |
|
-0,02 |
|
2,64 |
2,68 |
2,64 |
2,68 |
0 |
26.Feb / 19:16 |
| 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 |
|
-0,60 |
|
24,60 |
24,60 |
24,60 |
24,60 |
45 |
26.Feb / 17:09 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,025 |
|
1,300 |
1,340 |
1,250 |
1,290 |
50608 |
26.Feb / 17:20 |
| MLP SE INH. O.N. |
TRADE |
|
+0,07 |
|
7,11 |
7,25 |
7,09 |
7,23 |
20358 |
26.Feb / 17:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-12,20 |
|
379,00 |
379,70 |
369,10 |
369,40 |
11146 |
26.Feb / 19:39 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,04 |
|
4,78 |
4,88 |
4,78 |
4,82 |
141 |
25.Feb / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-8,40 |
|
555,60 |
556,00 |
532,00 |
548,20 |
44064 |
26.Feb / 19:38 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,25 |
|
31,40 |
31,80 |
30,95 |
31,45 |
12560 |
26.Feb / 19:23 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,40 |
|
31,80 |
32,10 |
31,80 |
32,10 |
272 |
26.Feb / 12:48 |
| NAGARRO SE NA O.N. |
TRADE |
|
+2,35 |
|
51,00 |
54,45 |
49,52 |
53,50 |
8851 |
26.Feb / 18:55 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+3,15 |
|
64,50 |
68,05 |
63,70 |
68,05 |
16114 |
26.Feb / 19:39 |
| |
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 |
|
-0,12 |
|
4,16 |
4,16 |
3,68 |
3,68 |
8734 |
26.Feb / 16:47 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,005 |
|
1,465 |
1,465 |
1,375 |
1,400 |
4071 |
26.Feb / 18:47 |
| NORDEX SE O.N. |
TRADE |
|
-0,06 |
|
41,00 |
42,74 |
40,26 |
41,50 |
215518 |
26.Feb / 19:35 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
19,00 |
19,00 |
19,00 |
19,00 |
0 |
26.Feb / 19:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+1,00 |
|
15,70 |
16,06 |
15,70 |
15,98 |
57199 |
26.Feb / 19:10 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+14 |
|
214 |
237 |
213 |
229 |
5940 |
26.Feb / 19:39 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,08 |
|
4,76 |
4,76 |
4,52 |
4,74 |
1435 |
26.Feb / 19:28 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
21,20 |
21,40 |
21,00 |
21,20 |
0 |
26.Feb / 19:16 |
| PAION AG INH O.N. |
TRADE |
|
-0,01 |
|
0,0902 |
0,0902 |
0,0900 |
0,0900 |
10004 |
26.Feb / 17:35 |
| AERONICS NEURA SYS. AG ON |
STG |
|
+0,38 |
|
3,54 |
3,54 |
3,38 |
3,38 |
5 |
26.Feb / 19:16 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,09 |
|
1,825 |
1,875 |
1,825 |
1,860 |
6502 |
26.Feb / 19:03 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,26 |
|
7,94 |
8,34 |
7,94 |
8,26 |
19492 |
26.Feb / 19:07 |
| PEARL GOLD AG INH ON |
STG |
|
-0,07 |
|
0,68 |
0,68 |
0,60 |
0,60 |
0 |
26.Feb / 19:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,20 |
|
164,40 |
165,60 |
164,40 |
165,40 |
220 |
26.Feb / 17:09 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,09 |
|
2,63 |
2,79 |
2,63 |
2,63 |
1483 |
26.Feb / 19:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,63 |
0,63 |
0,62 |
0,62 |
0 |
26.Feb / 19:16 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,79 |
1,79 |
0 |
26.Feb / 19:16 |
| PNE AG NA O.N. |
TRADE |
|
+0,32 |
|
8,65 |
8,96 |
8,53 |
8,95 |
5849 |
26.Feb / 19:27 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,43 |
|
35,93 |
36,39 |
35,92 |
36,39 |
16795 |
26.Feb / 19:24 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,04 |
|
8,54 |
8,58 |
8,34 |
8,50 |
3395 |
26.Feb / 17:33 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,054 |
|
4,610 |
4,690 |
4,550 |
4,690 |
66108 |
26.Feb / 18:01 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,30 |
45,30 |
45,10 |
45,30 |
433 |
26.Feb / 16:55 |
| PUMA SE |
TRADE |
|
+1,87 |
|
22,60 |
24,89 |
21,51 |
24,49 |
652682 |
26.Feb / 19:36 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,54 |
|
26,70 |
27,48 |
25,92 |
26,20 |
11717 |
26.Feb / 18:13 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
25,40 |
25,40 |
25,00 |
25,00 |
876 |
26.Feb / 17:35 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,008 |
|
0,818 |
0,818 |
0,802 |
0,802 |
37918 |
26.Feb / 19:34 |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,20 |
13,40 |
13,20 |
13,30 |
570 |
26.Feb / 16:47 |
| RATIONAL AG |
TRADE |
|
+11,00 |
|
734,50 |
741,50 |
734,00 |
741,50 |
82 |
26.Feb / 17:40 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,09 |
|
1,16 |
1,20 |
1,02 |
1,07 |
74542 |
26.Feb / 17:16 |
| RHEINMETALL AG |
TRADE |
|
-17,50 |
|
1680,00 |
1693,00 |
1645,00 |
1670,00 |
29367 |
26.Feb / 19:39 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
12,90 |
12,90 |
12,90 |
12,90 |
220 |
26.Feb / 17:09 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,08 |
|
2,88 |
2,90 |
2,84 |
2,84 |
7218 |
26.Feb / 19:38 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,60 |
|
54,36 |
54,90 |
53,32 |
53,90 |
120512 |
26.Feb / 19:38 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,28 |
|
19,56 |
20,00 |
19,56 |
20,00 |
10680 |
26.Feb / 19:35 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,45 |
|
54,65 |
55,25 |
53,25 |
54,40 |
10679 |
26.Feb / 19:36 |
| SAP SE O.N. |
TRADE |
|
+4,44 |
|
165,98 |
174,32 |
165,82 |
172,22 |
206540 |
26.Feb / 19:39 |
| SARTORIUS AG O.N. |
TRADE |
|
-1,00 |
|
193,60 |
193,60 |
189,80 |
190,80 |
114 |
26.Feb / 17:24 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,60 |
|
238,70 |
240,10 |
233,60 |
235,60 |
3386 |
26.Feb / 18:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
14,50 |
14,50 |
14,10 |
14,40 |
1751 |
26.Feb / 19:13 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,18 |
|
14,74 |
14,98 |
14,56 |
14,96 |
10259 |
26.Feb / 18:44 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,15 |
|
6,45 |
6,45 |
6,20 |
6,40 |
2548 |
26.Feb / 17:40 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,50 |
|
69,55 |
69,80 |
64,00 |
68,95 |
50632 |
26.Feb / 19:27 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+3,60 |
|
179,60 |
189,00 |
179,60 |
184,40 |
2391 |
26.Feb / 18:51 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,30 |
|
14,05 |
14,40 |
13,95 |
14,40 |
3228 |
26.Feb / 18:54 |
| SFC ENERGY AG |
TRADE |
|
0 |
|
15,10 |
15,58 |
15,00 |
15,12 |
53441 |
26.Feb / 19:35 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,015 |
|
3,855 |
3,975 |
3,825 |
3,905 |
58632 |
26.Feb / 19:06 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,70 |
|
244,20 |
249,95 |
241,50 |
248,25 |
64432 |
26.Feb / 19:39 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-4,10 |
|
169,25 |
171,25 |
161,90 |
165,10 |
267386 |
26.Feb / 19:38 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,25 |
|
41,81 |
42,57 |
41,55 |
42,16 |
28396 |
26.Feb / 19:39 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,85 |
|
54,50 |
58,65 |
54,50 |
56,95 |
18758 |
26.Feb / 19:39 |
| SIMONA AG O.N. |
STG |
|
0 |
|
48,00 |
48,20 |
48,00 |
48,00 |
10 |
26.Feb / 19:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,035 |
|
1,510 |
1,595 |
1,510 |
1,555 |
24306 |
26.Feb / 18:03 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,18 |
0,18 |
0,18 |
0,18 |
0 |
26.Feb / 19:16 |
| SIXT SE ST O.N. |
TRADE |
|
+0,65 |
|
65,05 |
65,85 |
64,75 |
65,80 |
16031 |
26.Feb / 19:39 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
54,00 |
54,20 |
53,90 |
54,10 |
4482 |
26.Feb / 19:03 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,12 |
|
32,50 |
33,14 |
32,10 |
32,60 |
7263 |
26.Feb / 18:58 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
80,00 |
80,60 |
80,00 |
80,60 |
237 |
26.Feb / 17:23 |
| SOFTING AG O.N. |
TRADE |
|
-0,08 |
|
2,92 |
2,96 |
2,84 |
2,84 |
3434 |
26.Feb / 17:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,005 |
0,005 |
0,005 |
0,005 |
20000 |
25.Feb / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,22 |
|
18,84 |
19,28 |
18,84 |
19,18 |
8759 |
26.Feb / 18:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,40 |
|
126,40 |
126,40 |
124,40 |
124,40 |
447 |
26.Feb / 19:05 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,15 |
|
21,05 |
21,25 |
20,75 |
20,90 |
1309 |
26.Feb / 17:19 |
| STROEER SE + CO. KGAA |
TRADE |
|
+1,25 |
|
32,70 |
34,40 |
32,65 |
34,35 |
13055 |
26.Feb / 19:39 |
| STS GROUP AG O.N. |
TRADE |
|
-0,18 |
|
3,20 |
3,20 |
2,94 |
2,94 |
5741 |
26.Feb / 17:14 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,255 |
|
9,755 |
10,040 |
9,755 |
10,020 |
100956 |
26.Feb / 19:36 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,10 |
|
53,00 |
54,90 |
51,80 |
53,05 |
33172 |
26.Feb / 19:29 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,35 |
|
11,90 |
11,90 |
11,90 |
11,90 |
30 |
26.Feb / 08:03 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,38 |
|
75,92 |
76,92 |
75,40 |
76,78 |
23155 |
26.Feb / 19:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,055 |
|
1,425 |
1,485 |
1,405 |
1,405 |
9682 |
26.Feb / 18:27 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,12 |
|
16,63 |
16,65 |
16,31 |
16,48 |
20444 |
26.Feb / 19:35 |
| TAKKT AG O.N. |
TRADE |
|
-0,09 |
|
3,305 |
3,315 |
3,205 |
3,205 |
36245 |
26.Feb / 18:52 |
| TALANX AG NA O.N. |
TRADE |
|
-0,40 |
|
106,80 |
107,30 |
105,90 |
107,20 |
5612 |
26.Feb / 18:15 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,01 |
|
0,110 |
0,202 |
0,110 |
0,110 |
9129 |
26.Feb / 19:16 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,168 |
|
4,540 |
4,694 |
4,464 |
4,684 |
310047 |
26.Feb / 19:23 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,40 |
|
28,50 |
28,60 |
27,40 |
27,40 |
4028 |
26.Feb / 18:18 |
| 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 |
|
-0,0055 |
|
0,0085 |
0,0085 |
0,0085 |
0,0085 |
19 |
26.Feb / 13:41 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,22 |
|
10,755 |
10,755 |
10,335 |
10,540 |
243586 |
26.Feb / 19:39 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,055 |
|
9,030 |
9,245 |
9,025 |
9,095 |
44801 |
26.Feb / 19:35 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,72 |
|
35,96 |
36,38 |
35,60 |
35,60 |
3361 |
26.Feb / 18:46 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,008 |
|
0,179 |
0,179 |
0,162 |
0,162 |
10303 |
26.Feb / 17:09 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,30 |
|
35,15 |
35,80 |
35,05 |
35,80 |
2119 |
26.Feb / 19:18 |
| UNITED LABELS O.N. |
TRADE |
|
-0,06 |
|
1,14 |
1,22 |
1,14 |
1,14 |
807 |
26.Feb / 17:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,60 |
|
25,20 |
25,20 |
24,30 |
24,70 |
39302 |
26.Feb / 19:14 |
| UZIN UTZ SE O.N. |
TRADE |
|
-2,00 |
|
81,50 |
81,50 |
75,50 |
78,50 |
375 |
26.Feb / 17:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,58 |
|
27,40 |
27,48 |
26,40 |
26,68 |
51886 |
26.Feb / 19:34 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,20 |
|
18,50 |
18,75 |
18,50 |
18,65 |
7782 |
26.Feb / 19:36 |
| VISCOM SE O.N. |
TRADE |
|
+0,08 |
|
4,56 |
4,68 |
4,50 |
4,66 |
735 |
26.Feb / 16:47 |
| FAMICORD AG |
TRADE |
|
+0,05 |
|
5,15 |
5,25 |
5,00 |
5,25 |
3065 |
26.Feb / 19:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,80 |
|
100,70 |
102,00 |
100,20 |
101,60 |
3774 |
26.Feb / 19:07 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,75 |
|
100,10 |
101,90 |
99,98 |
101,20 |
59069 |
26.Feb / 19:39 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,14 |
|
4,83 |
4,89 |
4,62 |
4,62 |
2525 |
26.Feb / 18:20 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,20 |
|
28,00 |
28,29 |
27,81 |
28,23 |
173086 |
26.Feb / 19:38 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,60 |
|
82,80 |
83,30 |
81,70 |
82,20 |
4927 |
26.Feb / 18:37 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,05 |
|
82,35 |
84,70 |
80,25 |
82,20 |
14116 |
26.Feb / 18:59 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,25 |
|
20,95 |
21,00 |
20,50 |
20,75 |
8649 |
26.Feb / 19:19 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,50 |
8,50 |
8,50 |
8,50 |
0 |
26.Feb / 19:16 |
| WASHTEC AG O.N. |
TRADE |
|
-0,60 |
|
50,00 |
50,20 |
49,20 |
49,20 |
2283 |
26.Feb / 18:02 |
| |
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 |
|
+0,10 |
|
17,55 |
17,95 |
17,50 |
17,55 |
1538 |
26.Feb / 16:32 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
25,20 |
25,20 |
25,00 |
25,00 |
0 |
26.Feb / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,004 |
|
0,399 |
0,399 |
0,352 |
0,352 |
10360 |
26.Feb / 17:09 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,18 |
|
16,28 |
16,48 |
16,16 |
16,48 |
10745 |
26.Feb / 19:37 |
| YOC AG O.N. |
TRADE |
|
-0,04 |
|
6,98 |
6,98 |
6,84 |
6,84 |
1179 |
26.Feb / 17:11 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,005 |
|
0,86 |
0,90 |
0,84 |
0,84 |
0 |
26.Feb / 19:16 |
| ZALANDO SE |
TRADE |
|
+0,32 |
|
20,50 |
21,00 |
20,34 |
20,78 |
149299 |
26.Feb / 19:22 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
0 |
|
50,20 |
50,40 |
49,90 |
50,20 |
1635 |
26.Feb / 16:29 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
