| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,20 |
|
20,30 |
21,00 |
20,20 |
20,50 |
3578 |
22.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0,488 |
0 |
21.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,10 |
|
8,32 |
8,32 |
8,32 |
8,22 |
1 |
22.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
-0,015 |
|
1,045 |
1,045 |
0,996 |
1,020 |
1200 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,755 |
1,775 |
1,755 |
1,765 |
11828 |
22.Jul / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
7,90 |
0 |
21.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,05 |
|
1,63 |
1,63 |
1,53 |
1,57 |
1651 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,40 |
|
55,70 |
55,80 |
54,00 |
54,60 |
2360 |
22.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,30 |
|
178,90 |
181,15 |
176,40 |
179,15 |
32205 |
22.Jul / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,10 |
23,20 |
23,00 |
23,10 |
259 |
22.Jul / 22:25 |
| 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 |
|
-0,62 |
|
42,45 |
42,45 |
41,15 |
41,60 |
65197 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,12 |
|
3,18 |
3,18 |
2,84 |
2,94 |
39 |
22.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,40 |
67,60 |
67,40 |
67,60 |
3378 |
22.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
12,20 |
0 |
17.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,50 |
|
16,65 |
16,65 |
16,05 |
16,35 |
8630 |
22.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,00 |
|
423,60 |
430,60 |
421,80 |
426,40 |
73161 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,10 |
|
177,30 |
178,90 |
175,80 |
177,60 |
568 |
22.Jul / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+2,55 |
|
22,00 |
24,95 |
22,00 |
24,50 |
6010 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,10 |
|
71,40 |
72,30 |
69,50 |
71,00 |
1069 |
22.Jul / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,15 |
|
13,30 |
13,70 |
13,30 |
13,50 |
6705 |
22.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+3,40 |
|
177,00 |
180,20 |
173,90 |
178,60 |
3768 |
22.Jul / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,58 |
|
24,50 |
24,50 |
23,80 |
24,14 |
24746 |
22.Jul / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,025 |
|
1,950 |
1,975 |
1,865 |
1,930 |
105 |
22.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,845 |
|
48,160 |
49,330 |
48,020 |
48,905 |
100160 |
22.Jul / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,35 |
|
27,80 |
28,00 |
27,05 |
27,40 |
1398 |
22.Jul / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,12 |
|
6,58 |
6,78 |
6,50 |
6,68 |
3314 |
22.Jul / 22:25 |
| 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 |
|
-0,20 |
|
57,62 |
58,24 |
56,86 |
57,82 |
99819 |
22.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,97 |
|
47,46 |
47,84 |
46,61 |
46,71 |
154638 |
22.Jul / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,40 |
|
10,60 |
10,60 |
10,10 |
10,65 |
1229 |
22.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,02 |
|
2,675 |
2,675 |
2,605 |
2,630 |
24165 |
22.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,14 |
|
30,72 |
31,02 |
30,46 |
30,86 |
10270 |
22.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,30 |
|
78,36 |
79,78 |
77,30 |
78,58 |
16856 |
22.Jul / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,08 |
|
3,24 |
3,24 |
3,06 |
3,24 |
23291 |
22.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,20 |
|
8,50 |
8,60 |
8,36 |
8,28 |
4575 |
22.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,03 |
|
3,23 |
3,32 |
3,15 |
3,25 |
3637 |
22.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,20 |
|
47,70 |
48,00 |
47,20 |
47,50 |
3005 |
22.Jul / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,01 |
|
2,60 |
2,60 |
2,54 |
2,56 |
1719 |
22.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,60 |
|
86,35 |
87,25 |
85,45 |
87,05 |
5168 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,015 |
|
3,050 |
3,080 |
3,045 |
3,065 |
17106 |
22.Jul / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,04 |
|
2,89 |
2,89 |
2,81 |
2,77 |
2908 |
22.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,03 |
|
1,020 |
1,105 |
0,972 |
1,070 |
34751 |
22.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,90 |
|
58,24 |
60,00 |
57,78 |
59,10 |
5415 |
22.Jul / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
20,50 |
20,70 |
20,50 |
20,70 |
1022 |
22.Jul / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
22.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,70 |
|
23,95 |
23,95 |
23,20 |
23,35 |
2093 |
22.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21 |
21 |
21 |
21 |
0 |
22.Jul / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,72 |
|
27,60 |
28,52 |
27,58 |
28,26 |
23766 |
22.Jul / 22:25 |
| 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 |
|
-0,01 |
|
3,905 |
3,965 |
3,850 |
3,990 |
14083 |
22.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,04 |
|
7,48 |
7,48 |
7,48 |
7,42 |
10 |
22.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,80 |
|
95,50 |
95,90 |
94,60 |
95,20 |
2086 |
22.Jul / 22:25 |
| 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 |
|
-0,011 |
|
0,0135 |
0,0135 |
0,0135 |
0,0225 |
3589 |
22.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,65 |
|
37,64 |
38,60 |
37,59 |
38,31 |
259943 |
22.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,72 |
|
71,52 |
72,00 |
70,70 |
71,30 |
5376 |
22.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
60,00 |
59,90 |
60,00 |
2905 |
22.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,45 |
|
58,15 |
58,20 |
57,05 |
57,35 |
10760 |
22.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,01 |
|
43,36 |
44,84 |
42,86 |
44,61 |
127530 |
22.Jul / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
28,00 |
28,00 |
27,80 |
27,80 |
362 |
22.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,16 |
|
38,41 |
38,48 |
38,26 |
38,33 |
16131 |
22.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,06 |
|
2,22 |
2,32 |
2,22 |
2,26 |
4105 |
22.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,368 |
0 |
15.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,90 |
|
41,00 |
41,55 |
39,95 |
40,20 |
3491 |
22.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,16 |
|
31,030 |
31,385 |
30,810 |
31,190 |
366693 |
22.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,30 |
|
251,70 |
258,10 |
250,00 |
254,10 |
10045 |
22.Jul / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,02 |
|
18,36 |
18,50 |
18,32 |
18,38 |
2190 |
22.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,04 |
|
57,02 |
57,30 |
56,30 |
56,96 |
74345 |
22.Jul / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,04 |
|
18,40 |
18,54 |
18,24 |
18,32 |
4632 |
22.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,555 |
|
9,520 |
10,180 |
9,380 |
9,995 |
578591 |
22.Jul / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,05 |
|
1,49 |
1,59 |
1,47 |
1,53 |
751 |
22.Jul / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,05 |
8,05 |
8,05 |
8,05 |
220 |
22.Jul / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,30 |
|
47,40 |
47,40 |
47,00 |
47,10 |
4 |
22.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,30 |
|
8,28 |
8,28 |
7,92 |
8,16 |
5836 |
22.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,57 |
|
44,61 |
46,91 |
44,61 |
46,20 |
36658 |
22.Jul / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,20 |
|
77,00 |
78,00 |
76,00 |
76,80 |
908 |
22.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,10 |
|
95,00 |
95,70 |
93,50 |
95,80 |
2805 |
22.Jul / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,85 |
|
21,75 |
21,90 |
21,05 |
21,25 |
7303 |
22.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,045 |
|
1,295 |
1,385 |
1,295 |
1,345 |
1477 |
22.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,062 |
|
3,482 |
3,550 |
3,462 |
3,506 |
48606 |
22.Jul / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,20 |
|
11,60 |
11,60 |
11,60 |
11,70 |
499 |
22.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,49 |
|
26,78 |
27,26 |
26,60 |
27,23 |
404192 |
22.Jul / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,32 |
|
18,36 |
18,68 |
18,00 |
18,56 |
18969 |
22.Jul / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,20 |
|
70,85 |
70,95 |
69,80 |
70,90 |
11260 |
22.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,37 |
|
19,215 |
19,595 |
19,140 |
19,545 |
242460 |
22.Jul / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,10 |
|
13,77 |
14,22 |
13,61 |
14,09 |
46928 |
22.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
7 |
0 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,10 |
|
13,90 |
14,00 |
13,90 |
14,00 |
0 |
22.Jul / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,20 |
|
160,80 |
161,00 |
157,80 |
161,00 |
447 |
22.Jul / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,06 |
|
4,855 |
4,905 |
4,855 |
4,880 |
3879 |
22.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,02 |
|
1,75 |
1,75 |
1,75 |
1,68 |
2901 |
22.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,045 |
|
1,125 |
1,195 |
1,125 |
1,150 |
7472 |
22.Jul / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
68,00 |
70,20 |
68,00 |
69,20 |
140 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,05 |
|
36,65 |
36,90 |
36,05 |
36,55 |
6089 |
22.Jul / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,01 |
|
16,51 |
17,02 |
16,51 |
16,67 |
41078 |
22.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,07 |
|
3,502 |
3,546 |
3,416 |
3,430 |
495903 |
22.Jul / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,04 |
|
2,72 |
2,74 |
2,72 |
2,74 |
0 |
22.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
11,00 |
11,00 |
10,60 |
10,90 |
294 |
22.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,05 |
|
39,95 |
39,95 |
39,15 |
39,45 |
6862 |
22.Jul / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
52,50 |
0 |
21.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+1,46 |
|
36,70 |
38,46 |
36,04 |
38,06 |
37992 |
22.Jul / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,22 |
0 |
20.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
11,20 |
11,40 |
11,20 |
11,45 |
550 |
22.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+5,60 |
|
71,25 |
76,70 |
71,10 |
74,80 |
29182 |
22.Jul / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,05 |
|
66,25 |
66,80 |
65,40 |
66,20 |
7554 |
22.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,42 |
|
23,98 |
24,34 |
23,88 |
24,28 |
51712 |
22.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,67 |
|
43,24 |
43,28 |
42,60 |
42,73 |
9197 |
22.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,15 |
|
43,77 |
44,08 |
43,33 |
43,56 |
19802 |
22.Jul / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,34 |
|
4,42 |
4,42 |
4,42 |
4,76 |
8 |
22.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+1,00 |
|
32,95 |
34,50 |
32,95 |
33,90 |
4416 |
22.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,46 |
|
39,26 |
40,48 |
39,26 |
40,16 |
13360 |
22.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,044 |
|
0,340 |
0,386 |
0,331 |
0,350 |
8635 |
22.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+3,30 |
|
60,70 |
63,00 |
60,70 |
62,55 |
25997 |
22.Jul / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
540 |
540 |
540 |
0 |
22.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,50 |
|
27,26 |
27,26 |
26,60 |
26,70 |
9758 |
22.Jul / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,30 |
|
13,25 |
13,65 |
13,25 |
13,40 |
1406 |
22.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,45 |
|
21,00 |
21,00 |
20,30 |
20,60 |
3013 |
22.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0032 |
|
0,0192 |
0,0228 |
0,0182 |
0,0204 |
37556 |
22.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
11,40 |
11,80 |
10,80 |
11,20 |
3833 |
22.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,06 |
|
12,02 |
12,08 |
11,88 |
12,00 |
6473 |
22.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,04 |
|
6,42 |
6,44 |
6,42 |
6,48 |
5974 |
22.Jul / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,04 |
|
4,425 |
4,495 |
4,415 |
4,455 |
44092 |
22.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,10 |
|
21,60 |
21,80 |
21,60 |
21,80 |
2634 |
22.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,60 |
|
248,00 |
251,60 |
246,00 |
247,60 |
10090 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,00 |
|
126,90 |
130,00 |
124,90 |
127,20 |
1562 |
22.Jul / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,30 |
|
18,00 |
18,85 |
18,00 |
18,10 |
1167 |
22.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
127 |
127 |
125 |
127 |
0 |
22.Jul / 15:50 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,05 |
|
171,10 |
172,65 |
169,05 |
170,85 |
8759 |
22.Jul / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
0 |
|
2,50 |
2,67 |
2,50 |
2,58 |
15374 |
22.Jul / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,013 |
|
1,366 |
1,394 |
1,355 |
1,377 |
398560 |
22.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
72,20 |
0 |
21.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,141 |
|
3,669 |
3,699 |
3,481 |
3,517 |
210957 |
22.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,50 |
|
70,85 |
71,60 |
70,40 |
71,25 |
7717 |
22.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,12 |
|
74,86 |
75,62 |
74,26 |
74,86 |
8900 |
22.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,00 |
|
76,86 |
79,04 |
76,18 |
77,28 |
37632 |
22.Jul / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,01 |
|
0,745 |
0,810 |
0,745 |
0,780 |
3052 |
22.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-6,00 |
|
463,20 |
466,60 |
452,60 |
458,00 |
4715 |
22.Jul / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,50 |
|
79,70 |
80,40 |
79,50 |
80,00 |
515 |
22.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,04 |
|
37,89 |
37,95 |
37,81 |
37,84 |
5788 |
22.Jul / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,90 |
|
86,75 |
87,35 |
84,15 |
84,85 |
1703 |
22.Jul / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,30 |
|
27,40 |
28,15 |
27,40 |
27,90 |
7035 |
22.Jul / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,80 |
0 |
21.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,86 |
|
67,90 |
69,94 |
66,50 |
69,65 |
175574 |
22.Jul / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,20 |
|
48,55 |
49,05 |
47,45 |
48,65 |
1005 |
22.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,06 |
|
7,92 |
7,98 |
7,82 |
7,96 |
685 |
22.Jul / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,045 |
|
1,755 |
1,895 |
1,755 |
1,810 |
8700 |
22.Jul / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,332 |
0 |
21.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,045 |
|
1,66 |
1,66 |
1,66 |
1,68 |
690 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,24 |
|
30,40 |
31,36 |
30,40 |
30,50 |
28293 |
22.Jul / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,80 |
|
22,10 |
23,20 |
22,10 |
22,90 |
10134 |
22.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,38 |
|
40,36 |
40,56 |
39,10 |
39,92 |
15090 |
22.Jul / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,20 |
|
54,50 |
54,60 |
54,20 |
55,00 |
210 |
22.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,30 |
|
24,92 |
25,26 |
24,56 |
25,18 |
35579 |
22.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,23 |
|
13,98 |
14,35 |
13,98 |
14,28 |
37395 |
22.Jul / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,05 |
|
1,935 |
1,935 |
1,760 |
1,865 |
4070 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8 |
8 |
8 |
8 |
0 |
22.Jul / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
1,90 |
1,90 |
1,90 |
1,88 |
11 |
22.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,09 |
|
40,91 |
41,60 |
40,57 |
41,41 |
4845 |
22.Jul / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,94 |
0 |
21.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,06 |
|
12,28 |
12,34 |
12,26 |
12,30 |
10106 |
22.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,24 |
|
12,76 |
13,22 |
12,76 |
12,90 |
2406 |
22.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,30 |
|
102,30 |
103,80 |
101,80 |
104,10 |
469 |
22.Jul / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,21 |
|
8,32 |
9,05 |
8,30 |
8,79 |
7449 |
22.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,002 |
|
0,210 |
0,239 |
0,202 |
0,222 |
54416 |
22.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
110,80 |
112,00 |
109,80 |
111,80 |
2445 |
22.Jul / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-18,00 |
|
956 |
956 |
920 |
922 |
94 |
22.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-25,00 |
|
819 |
819 |
773 |
794 |
541 |
22.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,80 |
|
72,80 |
73,80 |
72,50 |
73,30 |
476 |
22.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,17 |
|
15,32 |
15,58 |
15,11 |
15,28 |
32293 |
22.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
52,30 |
52,85 |
51,65 |
52,40 |
5947 |
22.Jul / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,70 |
|
13,35 |
14,60 |
13,25 |
14,30 |
8464 |
22.Jul / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,19 |
0,19 |
0,19 |
0,19 |
0 |
22.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,10 |
|
16,70 |
17,00 |
16,05 |
16,60 |
34900 |
22.Jul / 22:25 |
| LS TELCOM AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
4 |
0 |
20.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
23,20 |
23,40 |
23,00 |
23,20 |
405 |
22.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,15 |
|
8,974 |
8,974 |
8,772 |
8,846 |
232703 |
22.Jul / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
22.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
0 |
|
175,50 |
177,00 |
173,50 |
175,50 |
479 |
22.Jul / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,20 |
|
14,10 |
14,40 |
13,95 |
14,15 |
860 |
22.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,105 |
|
0,865 |
1,020 |
0,865 |
0,970 |
1997 |
22.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,10 |
|
3,54 |
3,64 |
3,54 |
3,64 |
406 |
22.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
+7,80 |
|
176,20 |
185,40 |
176,20 |
183,80 |
2530 |
22.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,04 |
|
4,18 |
4,18 |
4,10 |
4,10 |
484 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,02 |
|
12,46 |
12,74 |
12,44 |
12,64 |
6434 |
22.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,205 |
|
44,995 |
45,180 |
44,460 |
44,915 |
101035 |
22.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,75 |
|
134,45 |
138,15 |
133,55 |
137,45 |
5086 |
22.Jul / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,04 |
|
4,86 |
5,00 |
4,82 |
4,82 |
0 |
22.Jul / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
24,20 |
0 |
21.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,05 |
|
1,16 |
1,20 |
1,14 |
1,15 |
4761 |
22.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,06 |
|
7,54 |
7,54 |
7,47 |
7,48 |
9384 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,90 |
|
338,50 |
345,40 |
337,20 |
340,90 |
2777 |
22.Jul / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,06 |
|
4,58 |
4,58 |
4,58 |
4,70 |
4 |
22.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,60 |
|
502,40 |
509,60 |
501,40 |
503,40 |
16070 |
22.Jul / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,45 |
|
27,20 |
27,85 |
27,20 |
27,60 |
17047 |
22.Jul / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,30 |
30,30 |
30,10 |
30,40 |
721 |
22.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,35 |
|
75,65 |
76,25 |
75,60 |
75,80 |
2465 |
22.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,20 |
|
54,75 |
55,50 |
53,75 |
54,30 |
5995 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
+0,21 |
|
3,89 |
3,89 |
3,89 |
3,76 |
206 |
22.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,088 |
|
1,470 |
1,516 |
1,390 |
1,468 |
946 |
22.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,50 |
|
41,98 |
41,98 |
39,70 |
41,04 |
50550 |
22.Jul / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
16,10 |
16,10 |
16,10 |
16,10 |
0 |
22.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,06 |
|
18,44 |
18,44 |
18,34 |
18,34 |
537 |
22.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+2,00 |
|
246,50 |
257,00 |
242,50 |
250,00 |
2891 |
22.Jul / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,78 |
0 |
21.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,20 |
18,60 |
18,20 |
18,60 |
0 |
22.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0665 |
0 |
21.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,10 |
|
1,40 |
1,40 |
1,40 |
1,40 |
0 |
22.Jul / 15:12 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,045 |
|
1,510 |
1,595 |
1,510 |
1,615 |
280 |
22.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,07 |
|
7,41 |
7,48 |
7,37 |
7,42 |
10521 |
22.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,15 |
|
0,40 |
0,50 |
0,40 |
0,50 |
0 |
22.Jul / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,40 |
|
164,00 |
164,20 |
163,00 |
162,80 |
559 |
22.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,26 |
2,26 |
2,24 |
2,26 |
510 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,44 |
0,44 |
0,44 |
0,44 |
0 |
22.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
22.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,04 |
|
10,68 |
10,78 |
10,54 |
10,76 |
8836 |
22.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,16 |
|
27,58 |
27,95 |
27,20 |
27,80 |
36341 |
22.Jul / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,02 |
|
8,35 |
8,39 |
8,27 |
8,33 |
3586 |
22.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,03 |
|
3,586 |
3,698 |
3,586 |
3,640 |
111290 |
22.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,30 |
|
45,60 |
46,10 |
45,10 |
45,90 |
211 |
22.Jul / 22:25 |
| PUMA SE |
TRADE |
|
-0,42 |
|
28,85 |
29,04 |
28,42 |
28,55 |
46957 |
22.Jul / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,06 |
|
37,78 |
38,68 |
37,52 |
38,08 |
5116 |
22.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
22,60 |
23,00 |
22,60 |
22,80 |
51 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
13,50 |
13,50 |
13,50 |
13,60 |
22 |
22.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
+15,00 |
|
630,00 |
642,00 |
623,50 |
638,00 |
383 |
22.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,07 |
0 |
21.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+12,60 |
|
1002,40 |
1022,80 |
992,20 |
1012,60 |
28207 |
22.Jul / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
12,60 |
12,60 |
12,60 |
12,80 |
166 |
22.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,72 |
0 |
21.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,48 |
|
58,20 |
59,66 |
58,20 |
58,98 |
121901 |
22.Jul / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,15 |
|
20,30 |
20,65 |
20,30 |
20,65 |
8430 |
22.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,05 |
|
55,40 |
55,40 |
52,75 |
53,90 |
15174 |
22.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
-5,08 |
|
136,10 |
137,00 |
129,70 |
130,52 |
438466 |
22.Jul / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,00 |
|
178,20 |
182,40 |
173,40 |
179,20 |
1711 |
22.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+2,50 |
|
220,00 |
227,10 |
215,00 |
223,10 |
6018 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,05 |
|
13,85 |
13,85 |
13,75 |
13,75 |
800 |
22.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
0 |
|
20,30 |
20,65 |
20,20 |
20,40 |
6656 |
22.Jul / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,16 |
|
5,16 |
5,56 |
5,14 |
5,34 |
989 |
22.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,45 |
|
71,25 |
71,25 |
68,85 |
69,15 |
25656 |
22.Jul / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+1,60 |
|
161,20 |
165,00 |
160,20 |
164,40 |
702 |
22.Jul / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
14,50 |
14,50 |
14,40 |
14,30 |
155 |
22.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,28 |
|
19,52 |
19,66 |
19,18 |
19,44 |
7818 |
22.Jul / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,11 |
|
4,020 |
4,020 |
3,915 |
3,970 |
40037 |
22.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,10 |
|
270,95 |
272,95 |
268,25 |
271,15 |
25904 |
22.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-7,22 |
|
158,80 |
161,00 |
144,22 |
151,20 |
365660 |
22.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,40 |
|
34,74 |
35,12 |
34,32 |
34,50 |
31502 |
22.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,25 |
|
85,40 |
85,40 |
83,20 |
84,35 |
6077 |
22.Jul / 22:25 |
| SIMONA AG O.N. |
STG |
|
-1,00 |
|
66,00 |
66,00 |
65,00 |
65,50 |
50 |
22.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,10 |
|
7,82 |
8,14 |
7,82 |
7,92 |
13314 |
22.Jul / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,14 |
0,14 |
0,14 |
0,14 |
0 |
22.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,95 |
|
69,90 |
71,55 |
69,80 |
70,90 |
4441 |
22.Jul / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
60,10 |
61,00 |
60,00 |
60,80 |
4955 |
22.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,35 |
|
60,45 |
63,40 |
56,55 |
59,15 |
25529 |
22.Jul / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
81,40 |
0 |
21.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,03 |
|
2,45 |
2,50 |
2,37 |
2,43 |
973 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,005 |
0 |
20.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,36 |
|
15,70 |
16,08 |
15,14 |
15,56 |
6991 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,80 |
|
93,10 |
98,50 |
93,10 |
95,70 |
244 |
22.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,34 |
|
18,98 |
19,38 |
18,94 |
19,20 |
391 |
22.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,66 |
|
35,54 |
35,90 |
34,94 |
35,24 |
3909 |
22.Jul / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,81 |
0 |
21.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,38 |
|
11,32 |
11,74 |
11,32 |
11,66 |
24255 |
22.Jul / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,50 |
|
83,75 |
85,50 |
81,55 |
84,10 |
11504 |
22.Jul / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,20 |
|
9,80 |
9,95 |
9,80 |
9,75 |
1100 |
22.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,16 |
|
87,10 |
88,76 |
86,50 |
87,92 |
4607 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,275 |
1,275 |
1,240 |
1,225 |
5955 |
22.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,11 |
|
13,18 |
13,40 |
13,07 |
13,19 |
19448 |
22.Jul / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,10 |
|
2,270 |
2,385 |
2,235 |
2,285 |
28144 |
22.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+3,30 |
|
110,70 |
114,10 |
110,10 |
113,40 |
6931 |
22.Jul / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
22.Jul / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,135 |
|
5,780 |
5,790 |
5,655 |
5,690 |
61535 |
22.Jul / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,25 |
|
29,05 |
29,55 |
28,85 |
29,35 |
3374 |
22.Jul / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,005 |
|
0,005 |
0,005 |
0,005 |
0,010 |
10 |
22.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,075 |
|
12,135 |
12,320 |
12,060 |
12,140 |
518946 |
22.Jul / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,07 |
|
7,65 |
7,92 |
7,65 |
7,85 |
15075 |
22.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,06 |
|
36,38 |
36,56 |
35,86 |
36,48 |
3396 |
22.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,003 |
|
0,121 |
0,121 |
0,121 |
0,118 |
4500 |
22.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,65 |
|
43,00 |
44,20 |
42,75 |
43,75 |
1688 |
22.Jul / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,958 |
0 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,12 |
|
23,84 |
24,32 |
23,82 |
24,16 |
2776 |
22.Jul / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,80 |
|
61,60 |
61,60 |
59,00 |
59,20 |
78 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,10 |
|
32,98 |
33,98 |
32,50 |
32,78 |
17683 |
22.Jul / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,25 |
|
15,75 |
15,75 |
15,40 |
15,70 |
6498 |
22.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,18 |
|
4,96 |
5,16 |
4,96 |
5,14 |
2641 |
22.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,08 |
|
2,76 |
2,95 |
2,76 |
2,88 |
2638 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,05 |
|
74,80 |
75,50 |
73,65 |
75,15 |
4066 |
22.Jul / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,10 |
|
72,42 |
73,62 |
71,68 |
72,94 |
56015 |
22.Jul / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,155 |
|
3,795 |
3,975 |
3,715 |
3,845 |
120 |
22.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,10 |
|
20,83 |
21,14 |
20,60 |
20,88 |
211577 |
22.Jul / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,75 |
|
60,25 |
60,50 |
58,90 |
59,10 |
3189 |
22.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+4,35 |
|
86,15 |
91,95 |
86,15 |
90,15 |
8458 |
22.Jul / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,80 |
|
20,60 |
21,65 |
20,50 |
21,35 |
20967 |
22.Jul / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,20 |
|
8,50 |
8,70 |
8,50 |
8,70 |
0 |
22.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,30 |
|
37,70 |
38,80 |
37,20 |
38,00 |
1066 |
22.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,05 |
|
15,65 |
15,65 |
15,35 |
15,30 |
326 |
22.Jul / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-1,80 |
|
22 |
23 |
22 |
23 |
0 |
22.Jul / 15:24 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,201 |
0 |
21.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,02 |
|
14,60 |
14,82 |
14,60 |
14,72 |
7306 |
22.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,22 |
|
5,88 |
5,96 |
5,74 |
5,96 |
1311 |
22.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,002 |
|
0,36 |
0,36 |
0,31 |
0,31 |
0 |
22.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,02 |
|
28,22 |
28,82 |
27,97 |
28,25 |
70917 |
22.Jul / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
43,70 |
44,10 |
43,70 |
44,30 |
452 |
22.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
