| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,35 |
|
23,30 |
24,00 |
23,10 |
23,60 |
4003 |
15.Okt / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,04 |
|
7,78 |
7,78 |
7,68 |
7,70 |
1042 |
15.Okt / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
+0,02 |
|
0,956 |
0,986 |
0,952 |
0,964 |
7050 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,01 |
|
1,770 |
1,805 |
1,760 |
1,770 |
13637 |
15.Okt / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,15 |
|
6,00 |
6,00 |
6,00 |
5,70 |
3 |
15.Okt / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,01 |
|
1,43 |
1,55 |
1,43 |
1,48 |
791 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,30 |
|
66,80 |
67,90 |
64,60 |
67,60 |
1930 |
15.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+3,85 |
|
153,65 |
158,45 |
153,05 |
157,95 |
42511 |
15.Okt / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
21,30 |
21,40 |
21,20 |
21,40 |
1378 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,35 |
|
34,64 |
34,64 |
30,26 |
33,40 |
453538 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
3,16 |
3,16 |
3,16 |
3,26 |
350 |
13.Okt / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+2,40 |
|
72,00 |
76,00 |
71,00 |
72,80 |
551 |
15.Okt / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,30 |
|
13,10 |
13,10 |
13,10 |
13,00 |
50 |
15.Okt / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,10 |
|
13,40 |
13,70 |
13,35 |
13,55 |
3992 |
15.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+5,30 |
|
424,90 |
435,00 |
424,10 |
431,90 |
36778 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
-0,26 |
|
15,78 |
15,94 |
14,82 |
15,14 |
6397 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,10 |
|
86,90 |
89,70 |
86,30 |
89,70 |
4927 |
15.Okt / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,30 |
|
13,85 |
13,85 |
13,60 |
13,65 |
6947 |
15.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
+0,10 |
|
155,40 |
156,50 |
151,20 |
156,00 |
4056 |
15.Okt / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,87 |
|
17,01 |
17,94 |
16,72 |
17,80 |
26366 |
15.Okt / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,015 |
|
1,860 |
1,875 |
1,750 |
1,775 |
2533 |
15.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,08 |
|
52,18 |
52,81 |
51,80 |
52,59 |
117890 |
15.Okt / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,95 |
|
22,15 |
22,15 |
20,20 |
21,30 |
20615 |
15.Okt / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,10 |
|
6,18 |
6,20 |
5,96 |
6,04 |
5364 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,54 |
|
54,56 |
55,98 |
54,56 |
55,38 |
99618 |
15.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,56 |
|
44,97 |
45,83 |
44,10 |
44,62 |
98849 |
15.Okt / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,16 |
|
7,52 |
8,08 |
7,52 |
7,68 |
419 |
15.Okt / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,06 |
|
2,315 |
2,405 |
2,250 |
2,350 |
62766 |
15.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,12 |
|
34,94 |
35,10 |
34,12 |
35,06 |
24352 |
15.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,34 |
|
80,74 |
82,46 |
80,70 |
81,50 |
18389 |
15.Okt / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
5,96 |
5,96 |
5,86 |
5,88 |
21759 |
15.Okt / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,22 |
|
8,46 |
8,46 |
8,18 |
8,34 |
12602 |
15.Okt / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,07 |
|
2,90 |
2,97 |
2,89 |
2,90 |
127 |
15.Okt / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,60 |
|
45,10 |
45,30 |
43,80 |
45,10 |
1100 |
15.Okt / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,03 |
|
2,32 |
2,32 |
2,22 |
2,25 |
1815 |
15.Okt / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,50 |
|
54,25 |
55,15 |
53,15 |
55,00 |
24311 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,025 |
|
3,095 |
3,095 |
3,020 |
3,045 |
130432 |
15.Okt / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
0 |
|
2,65 |
2,77 |
2,61 |
2,66 |
13456 |
15.Okt / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,248 |
|
0,250 |
0,518 |
0,250 |
0,439 |
1383500 |
15.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,18 |
|
64,58 |
64,90 |
63,46 |
64,92 |
7601 |
15.Okt / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,70 |
|
18,10 |
18,45 |
17,40 |
17,55 |
1333 |
15.Okt / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
15.Okt / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,15 |
|
22,35 |
22,65 |
22,25 |
22,45 |
4779 |
15.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,22 |
|
33,00 |
33,44 |
32,38 |
32,66 |
22313 |
15.Okt / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,01 |
|
4,445 |
4,475 |
4,405 |
4,435 |
2747 |
15.Okt / 22:25 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
8,68 |
8,98 |
8,68 |
9,08 |
5031 |
15.Okt / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,60 |
|
111,20 |
113,80 |
110,00 |
112,20 |
2524 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0075 |
0,0075 |
0,0075 |
0,0135 |
474 |
14.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,15 |
|
37,91 |
38,20 |
37,42 |
37,82 |
109622 |
15.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,48 |
|
69,62 |
70,54 |
69,20 |
70,60 |
6023 |
15.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,20 |
60,40 |
60,10 |
60,30 |
2421 |
15.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,95 |
|
59,85 |
62,35 |
59,80 |
61,75 |
28262 |
15.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,18 |
|
40,60 |
41,50 |
40,48 |
41,26 |
41363 |
15.Okt / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
25 |
25 |
25 |
25 |
501 |
15.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,45 |
|
37,40 |
37,99 |
37,35 |
37,95 |
3774 |
15.Okt / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,22 |
2,30 |
2,22 |
2,28 |
9495 |
15.Okt / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,004 |
|
0,280 |
0,318 |
0,198 |
0,258 |
19417 |
15.Okt / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,45 |
|
38,20 |
38,85 |
38,10 |
38,15 |
1292 |
15.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,065 |
|
29,400 |
29,625 |
28,810 |
29,320 |
282202 |
15.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,20 |
|
303,70 |
309,90 |
303,20 |
305,40 |
9304 |
15.Okt / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,16 |
|
15,14 |
15,26 |
14,82 |
15,00 |
6503 |
15.Okt / 22:25 |
| DHL AG |
TRADE |
|
+0,98 |
|
56,80 |
57,88 |
56,70 |
57,78 |
60506 |
15.Okt / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,34 |
|
15,02 |
15,48 |
15,02 |
15,40 |
11850 |
15.Okt / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,17 |
|
10,87 |
10,90 |
10,25 |
10,65 |
296137 |
15.Okt / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,03 |
|
1,345 |
1,405 |
1,345 |
1,350 |
362 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,15 |
240 |
14.Okt / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
46,60 |
46,70 |
46,60 |
46,70 |
1009 |
15.Okt / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,10 |
|
7,46 |
7,46 |
7,32 |
7,40 |
2372 |
15.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,03 |
|
41,37 |
41,81 |
40,83 |
41,57 |
20894 |
15.Okt / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-6,40 |
|
80,40 |
85,00 |
73,60 |
74,40 |
9789 |
15.Okt / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-9,30 |
|
105,20 |
110,60 |
95,70 |
96,50 |
8600 |
15.Okt / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,28 |
|
18,64 |
18,94 |
18,38 |
18,82 |
14127 |
15.Okt / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,005 |
|
1,540 |
1,540 |
1,435 |
1,470 |
1474 |
15.Okt / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,022 |
|
2,946 |
3,020 |
2,912 |
2,920 |
125753 |
15.Okt / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
12,10 |
12,10 |
12,10 |
12,00 |
312 |
15.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,30 |
|
25,27 |
26,16 |
25,25 |
25,60 |
593812 |
15.Okt / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,30 |
|
16,46 |
16,46 |
15,74 |
16,04 |
55332 |
15.Okt / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,20 |
|
66,25 |
66,40 |
64,55 |
66,25 |
24046 |
15.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,325 |
|
17,245 |
17,595 |
17,225 |
17,580 |
203982 |
15.Okt / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,18 |
|
12,24 |
12,50 |
12,22 |
12,40 |
34653 |
15.Okt / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
6,55 |
6,55 |
6,55 |
6,65 |
180 |
14.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
14,00 |
13,50 |
13,90 |
0 |
15.Okt / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-4,20 |
|
129,60 |
129,80 |
124,40 |
129,20 |
5290 |
15.Okt / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,03 |
|
5,13 |
5,26 |
5,11 |
5,17 |
6944 |
15.Okt / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,04 |
|
2,12 |
2,12 |
2,12 |
2,16 |
32 |
15.Okt / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,084 |
|
0,902 |
0,990 |
0,862 |
0,928 |
7675 |
15.Okt / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
67,80 |
67,80 |
66,80 |
66,60 |
192 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,35 |
|
23,25 |
23,40 |
22,90 |
23,10 |
10153 |
15.Okt / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,16 |
|
20,96 |
21,38 |
20,74 |
21,24 |
69865 |
15.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,076 |
|
2,634 |
2,664 |
2,502 |
2,550 |
411124 |
15.Okt / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,54 |
2,54 |
2,54 |
2,54 |
0 |
15.Okt / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,20 |
10,20 |
9,90 |
9,85 |
2304 |
15.Okt / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+1,50 |
|
36,75 |
38,45 |
36,75 |
38,25 |
12364 |
15.Okt / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54,00 |
54,00 |
54,00 |
54,50 |
40 |
15.Okt / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+1,38 |
|
24,22 |
26,20 |
24,06 |
25,74 |
49691 |
15.Okt / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,00 |
3,00 |
2,86 |
2,92 |
197 |
09.Okt / 00:00 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
11,05 |
11,05 |
10,90 |
11,00 |
541 |
15.Okt / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,95 |
|
67,05 |
67,05 |
63,40 |
64,60 |
3413 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,70 |
|
58,25 |
60,25 |
58,20 |
60,05 |
2811 |
15.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,42 |
|
22,36 |
22,96 |
22,22 |
22,86 |
102861 |
15.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+1,04 |
|
38,41 |
39,63 |
38,38 |
39,55 |
10093 |
15.Okt / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,10 |
|
3,72 |
3,80 |
3,32 |
3,40 |
494 |
15.Okt / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,40 |
|
38,95 |
38,95 |
38,35 |
38,90 |
9099 |
15.Okt / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,64 |
|
44,84 |
45,78 |
44,66 |
45,76 |
22382 |
15.Okt / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,029 |
|
0,380 |
0,439 |
0,373 |
0,415 |
1217 |
15.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
0 |
|
69,20 |
69,25 |
68,30 |
69,25 |
10317 |
15.Okt / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
535 |
535 |
535 |
0 |
15.Okt / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,76 |
|
29,20 |
29,78 |
28,60 |
28,78 |
15116 |
15.Okt / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
14,60 |
14,65 |
13,95 |
14,35 |
3246 |
15.Okt / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,40 |
|
27,05 |
27,70 |
26,65 |
27,65 |
28660 |
15.Okt / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0022 |
|
0,0146 |
0,0146 |
0,0102 |
0,0124 |
1423 |
15.Okt / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
10,60 |
10,90 |
10,60 |
10,90 |
3405 |
15.Okt / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,16 |
|
10,16 |
10,26 |
10,04 |
10,20 |
16790 |
15.Okt / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,02 |
|
7,12 |
7,12 |
6,90 |
6,92 |
1844 |
15.Okt / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,07 |
|
4,025 |
4,150 |
4,020 |
4,100 |
38218 |
15.Okt / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,10 |
|
21,40 |
21,50 |
21,40 |
21,40 |
1498 |
15.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+4,40 |
|
269,00 |
277,00 |
267,00 |
273,40 |
32702 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,20 |
|
134,00 |
135,50 |
133,90 |
134,70 |
735 |
15.Okt / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,25 |
|
13,95 |
14,10 |
13,80 |
13,95 |
4162 |
15.Okt / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-3,00 |
|
130 |
130 |
124 |
125 |
0 |
15.Okt / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,00 |
|
140,85 |
143,55 |
140,05 |
142,70 |
18152 |
15.Okt / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
0 |
|
2,26 |
2,26 |
2,19 |
2,22 |
7937 |
15.Okt / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,017 |
|
1,367 |
1,388 |
1,350 |
1,372 |
264451 |
15.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
70,50 |
70,50 |
69,80 |
71,50 |
74 |
15.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,177 |
|
2,925 |
3,099 |
2,891 |
3,079 |
248352 |
15.Okt / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,70 |
|
71,55 |
72,10 |
70,70 |
71,05 |
2014 |
15.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,74 |
|
77,26 |
79,14 |
76,98 |
78,08 |
14983 |
15.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,64 |
|
79,94 |
82,94 |
79,80 |
82,94 |
48748 |
15.Okt / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,004 |
|
0,270 |
0,328 |
0,270 |
0,294 |
12239 |
15.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-9,80 |
|
377,80 |
377,80 |
358,60 |
370,20 |
7387 |
15.Okt / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,10 |
|
84,60 |
85,90 |
84,60 |
85,90 |
1254 |
15.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,15 |
|
37,71 |
38,10 |
37,71 |
38,05 |
8820 |
15.Okt / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+3,25 |
|
69,55 |
73,50 |
69,10 |
72,95 |
5274 |
15.Okt / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,45 |
|
37,25 |
37,95 |
36,85 |
37,85 |
1440 |
15.Okt / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,90 |
6,90 |
6,90 |
6,70 |
29 |
09.Okt / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,53 |
|
53,89 |
53,90 |
49,85 |
53,09 |
874427 |
15.Okt / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,55 |
|
42,15 |
42,60 |
41,95 |
42,25 |
809 |
15.Okt / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,06 |
|
5,78 |
5,96 |
5,68 |
5,78 |
2752 |
15.Okt / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,065 |
|
1,370 |
1,480 |
1,355 |
1,435 |
3355 |
15.Okt / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,042 |
|
0,281 |
0,281 |
0,281 |
0,323 |
107 |
15.Okt / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,075 |
|
1,41 |
1,49 |
1,41 |
1,45 |
28 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,04 |
|
33,28 |
34,90 |
32,30 |
34,60 |
20209 |
15.Okt / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
27,20 |
27,20 |
26,40 |
26,80 |
3899 |
15.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,58 |
|
38,54 |
38,54 |
35,74 |
37,46 |
30727 |
15.Okt / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-2,80 |
|
60,70 |
61,70 |
58,80 |
59,20 |
2887 |
15.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,34 |
|
21,50 |
21,88 |
21,24 |
21,84 |
14516 |
15.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,08 |
|
13,92 |
14,10 |
13,78 |
14,04 |
18077 |
15.Okt / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,095 |
|
1,080 |
1,145 |
1,005 |
1,115 |
2343 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
+0,30 |
|
6,70 |
6,70 |
6,70 |
6,70 |
0 |
15.Okt / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,00 |
2,00 |
1,99 |
2,02 |
10035 |
14.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,27 |
|
34,11 |
34,44 |
33,24 |
33,97 |
26574 |
15.Okt / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,04 |
|
3,54 |
3,54 |
3,54 |
3,46 |
147 |
15.Okt / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,19 |
|
9,51 |
9,89 |
9,51 |
9,66 |
2567 |
15.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,55 |
|
99,90 |
100,00 |
96,55 |
99,95 |
1744 |
15.Okt / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,09 |
|
8,83 |
8,98 |
8,82 |
8,88 |
1088 |
15.Okt / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,005 |
|
0,243 |
0,243 |
0,231 |
0,235 |
18112 |
15.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+2,60 |
|
108,40 |
111,60 |
107,60 |
111,40 |
1676 |
15.Okt / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
836 |
838 |
822 |
824 |
88 |
15.Okt / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-14,00 |
|
801 |
805 |
791 |
796 |
324 |
15.Okt / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,70 |
|
68,80 |
69,50 |
68,40 |
68,80 |
1153 |
15.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
+0,43 |
|
12,11 |
12,92 |
12,11 |
12,90 |
40757 |
15.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,40 |
|
45,66 |
46,84 |
45,10 |
46,68 |
27818 |
15.Okt / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
0 |
|
10,20 |
10,40 |
10,10 |
10,25 |
6682 |
15.Okt / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,156 |
0,160 |
0,151 |
0,160 |
0 |
15.Okt / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,25 |
|
12,65 |
12,75 |
11,75 |
12,45 |
119669 |
15.Okt / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,12 |
|
3,60 |
3,60 |
3,54 |
3,57 |
4266 |
15.Okt / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
16.Okt / 04:37 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,176 |
|
7,064 |
7,248 |
7,022 |
7,234 |
673671 |
15.Okt / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
15.Okt / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-5,00 |
|
186,50 |
186,50 |
181,50 |
183,50 |
441 |
15.Okt / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
13,00 |
13,15 |
12,85 |
13,00 |
929 |
15.Okt / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,035 |
|
0,85 |
0,90 |
0,84 |
0,89 |
2330 |
15.Okt / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,01 |
|
2,45 |
2,56 |
2,45 |
2,41 |
54 |
15.Okt / 22:25 |
| MBB SE O.N. |
TRADE |
|
-5,00 |
|
180,60 |
180,60 |
173,80 |
176,20 |
286 |
15.Okt / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,15 |
|
5,30 |
5,30 |
5,05 |
5,10 |
10 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,02 |
|
10,30 |
10,38 |
10,16 |
10,24 |
12871 |
15.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,625 |
|
39,590 |
40,325 |
39,425 |
40,030 |
177376 |
15.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,50 |
|
140,05 |
143,80 |
140,05 |
143,05 |
13456 |
15.Okt / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,92 |
2,98 |
2,82 |
2,92 |
0 |
15.Okt / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
22,00 |
22,00 |
22,00 |
21,20 |
2 |
14.Okt / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,045 |
|
1,020 |
1,085 |
1,020 |
1,055 |
6360 |
15.Okt / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,36 |
|
10,44 |
10,62 |
10,02 |
10,18 |
77340 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-0,80 |
|
355,90 |
359,00 |
349,50 |
354,40 |
2904 |
15.Okt / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,12 |
|
4,34 |
4,34 |
4,34 |
4,06 |
3 |
15.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+10,80 |
|
531,40 |
549,00 |
530,20 |
544,60 |
59914 |
15.Okt / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,20 |
|
25,15 |
25,15 |
24,05 |
24,75 |
15246 |
15.Okt / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,40 |
30,40 |
30,10 |
30,10 |
252 |
15.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,60 |
|
78,45 |
79,75 |
78,45 |
80,10 |
47 |
15.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,85 |
|
70,70 |
73,25 |
69,50 |
72,45 |
27514 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
0 |
|
3,30 |
3,30 |
3,30 |
3,39 |
182 |
14.Okt / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,072 |
|
1,100 |
1,208 |
1,100 |
1,132 |
4549 |
15.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+2,14 |
|
35,00 |
37,70 |
33,20 |
37,40 |
81837 |
15.Okt / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,60 |
15,60 |
15,40 |
15,60 |
0 |
15.Okt / 17:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,12 |
|
14,82 |
15,08 |
14,66 |
15,00 |
14774 |
15.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+1,00 |
|
174,40 |
174,40 |
164,80 |
172,40 |
8118 |
15.Okt / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,02 |
|
4,58 |
4,62 |
4,56 |
4,60 |
2235 |
15.Okt / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,60 |
18,70 |
18,30 |
18,70 |
0 |
15.Okt / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,0615 |
0,0615 |
0,0615 |
0,0665 |
120 |
15.Okt / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,015 |
0,015 |
0,015 |
0,015 |
0 |
15.Okt / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,066 |
|
0,572 |
0,798 |
0,572 |
0,726 |
209815 |
15.Okt / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,03 |
|
6,37 |
6,48 |
6,31 |
6,34 |
10792 |
15.Okt / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,02 |
|
0,27 |
0,27 |
0,25 |
0,25 |
0 |
15.Okt / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-2,20 |
|
167,80 |
167,80 |
165,20 |
165,40 |
157 |
15.Okt / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,06 |
|
2,16 |
2,20 |
2,14 |
2,20 |
11760 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,02 |
|
0,260 |
0,260 |
0,218 |
0,260 |
0 |
15.Okt / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,71 |
1,71 |
1,71 |
1,71 |
0 |
15.Okt / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,12 |
|
5,56 |
5,77 |
5,36 |
5,58 |
93163 |
15.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,27 |
|
24,46 |
24,79 |
24,24 |
24,68 |
78416 |
15.Okt / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,34 |
|
8,94 |
9,10 |
8,63 |
8,69 |
7590 |
15.Okt / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,072 |
|
3,224 |
3,272 |
3,158 |
3,204 |
42515 |
15.Okt / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,10 |
45,30 |
45,10 |
45,10 |
128 |
15.Okt / 22:25 |
| PUMA SE |
TRADE |
|
+0,88 |
|
23,37 |
24,39 |
23,37 |
24,30 |
59327 |
15.Okt / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,88 |
|
30,50 |
30,66 |
28,72 |
29,66 |
21627 |
15.Okt / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
21,40 |
21,40 |
21,00 |
21,40 |
362 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
11,20 |
11,20 |
11,20 |
11,40 |
27 |
15.Okt / 22:25 |
| RATIONAL AG |
TRADE |
|
+5,00 |
|
601,50 |
613,50 |
601,50 |
614,00 |
405 |
15.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,035 |
|
1,000 |
1,000 |
0,975 |
0,995 |
1112 |
15.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+53,80 |
|
987,00 |
1035,60 |
977,60 |
1034,40 |
56815 |
15.Okt / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
14,50 |
14,50 |
14,30 |
14,40 |
161 |
15.Okt / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,08 |
|
2,70 |
2,80 |
2,70 |
2,76 |
4942 |
15.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,88 |
|
58,76 |
58,88 |
57,18 |
58,04 |
63453 |
15.Okt / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
0 |
|
21,65 |
21,95 |
21,60 |
21,90 |
1927 |
15.Okt / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,18 |
|
48,02 |
48,84 |
46,72 |
48,10 |
12880 |
15.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
+2,74 |
|
196,52 |
202,90 |
196,02 |
200,50 |
222568 |
15.Okt / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+4,00 |
|
204,00 |
209,00 |
204,00 |
208,50 |
281 |
15.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,30 |
|
256,70 |
262,00 |
256,70 |
261,50 |
1867 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,05 |
|
15,00 |
15,00 |
14,85 |
14,90 |
263 |
15.Okt / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,35 |
|
24,50 |
24,75 |
24,20 |
24,55 |
6895 |
15.Okt / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
0 |
|
3,90 |
3,90 |
3,62 |
3,75 |
6853 |
14.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+4,90 |
|
73,25 |
79,50 |
73,15 |
79,10 |
27894 |
15.Okt / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-14,00 |
|
247,00 |
247,00 |
225,50 |
234,50 |
6959 |
15.Okt / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
13,00 |
13,20 |
12,85 |
12,95 |
549 |
15.Okt / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-1,32 |
|
19,66 |
19,66 |
17,96 |
18,34 |
34612 |
15.Okt / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,24 |
|
5,57 |
5,60 |
5,20 |
5,35 |
135296 |
15.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-3,05 |
|
273,20 |
273,85 |
264,50 |
270,45 |
56418 |
15.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,18 |
|
132,98 |
134,02 |
124,40 |
133,60 |
495108 |
15.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,72 |
|
40,07 |
40,91 |
39,64 |
40,81 |
74643 |
15.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-4,05 |
|
68,90 |
68,90 |
63,40 |
67,00 |
36062 |
15.Okt / 22:25 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
71,00 |
72,00 |
70,50 |
72,00 |
0 |
15.Okt / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-1,37 |
|
10,85 |
10,95 |
9,40 |
9,66 |
47751 |
15.Okt / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
15.Okt / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+1,80 |
|
69,75 |
71,60 |
69,55 |
71,45 |
5606 |
15.Okt / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,50 |
|
55,30 |
57,00 |
54,80 |
56,90 |
11579 |
15.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-3,15 |
|
60,30 |
60,30 |
55,80 |
57,15 |
35450 |
15.Okt / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
97,80 |
97,80 |
94,80 |
98,20 |
42 |
15.Okt / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,03 |
|
2,47 |
2,47 |
2,36 |
2,41 |
130 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,28 |
|
16,16 |
16,16 |
15,46 |
15,64 |
3825 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,90 |
|
99,60 |
101,00 |
98,20 |
100,40 |
2243 |
15.Okt / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,25 |
|
23,75 |
24,10 |
23,45 |
23,90 |
3558 |
15.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+1,48 |
|
36,68 |
38,50 |
36,68 |
38,26 |
4250 |
15.Okt / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,12 |
|
4,30 |
4,30 |
4,25 |
4,29 |
1500 |
15.Okt / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,02 |
|
12,18 |
12,28 |
12,00 |
12,12 |
10196 |
15.Okt / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-3,80 |
|
59,80 |
59,80 |
55,15 |
57,50 |
49045 |
15.Okt / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
6,85 |
6,85 |
6,80 |
6,95 |
1482 |
15.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+2,20 |
|
96,38 |
99,90 |
96,38 |
99,24 |
30907 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,045 |
|
1,015 |
1,015 |
0,998 |
0,982 |
5667 |
15.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,20 |
|
10,37 |
10,62 |
10,33 |
10,58 |
38469 |
15.Okt / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,065 |
|
2,835 |
3,000 |
2,835 |
2,930 |
1659 |
15.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,10 |
|
122,70 |
126,60 |
121,40 |
124,70 |
7319 |
15.Okt / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,003 |
|
0,104 |
0,104 |
0,103 |
0,104 |
0 |
15.Okt / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,125 |
|
6,860 |
7,080 |
6,740 |
7,025 |
118690 |
15.Okt / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,50 |
|
27,20 |
27,65 |
25,70 |
26,10 |
6803 |
15.Okt / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,007 |
|
0,0045 |
0,0045 |
0,0045 |
0,0085 |
254269 |
15.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,225 |
|
13,720 |
13,995 |
13,535 |
13,920 |
84573 |
15.Okt / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,515 |
|
8,215 |
8,350 |
7,545 |
7,735 |
27049 |
15.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,68 |
|
32,76 |
33,76 |
32,54 |
33,84 |
5603 |
15.Okt / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-1,60 |
|
44,95 |
45,00 |
43,55 |
43,90 |
2036 |
15.Okt / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,03 |
|
0,86 |
0,86 |
0,80 |
0,83 |
5107 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,48 |
|
23,44 |
23,98 |
23,44 |
23,98 |
6183 |
15.Okt / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,60 |
|
64,40 |
64,40 |
62,40 |
63,40 |
57 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,94 |
|
26,34 |
26,82 |
25,38 |
25,72 |
13308 |
15.Okt / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,15 |
|
12,60 |
12,60 |
12,20 |
12,30 |
7866 |
15.Okt / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,18 |
|
5,24 |
5,24 |
5,02 |
5,14 |
1710 |
15.Okt / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,09 |
|
3,08 |
3,08 |
2,91 |
2,95 |
70 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,10 |
|
67,80 |
68,35 |
66,25 |
67,25 |
9817 |
15.Okt / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,14 |
|
66,94 |
67,82 |
65,92 |
67,08 |
127106 |
15.Okt / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,06 |
|
3,140 |
3,525 |
3,090 |
3,245 |
1300 |
15.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,295 |
|
16,615 |
16,965 |
16,580 |
16,910 |
455147 |
15.Okt / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,36 |
|
48,40 |
49,68 |
47,94 |
49,58 |
3916 |
15.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,95 |
|
87,60 |
89,00 |
85,80 |
88,65 |
6011 |
15.Okt / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,15 |
|
22,40 |
22,65 |
22,00 |
22,75 |
5276 |
15.Okt / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
0 |
15.Okt / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
33,00 |
33,00 |
32,50 |
32,70 |
1184 |
15.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
0 |
|
13,20 |
13,25 |
12,90 |
13,20 |
5775 |
15.Okt / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-0,20 |
|
20 |
20 |
20 |
20 |
0 |
15.Okt / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,032 |
|
0,236 |
0,236 |
0,150 |
0,225 |
48764 |
15.Okt / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,06 |
|
13,24 |
13,42 |
13,12 |
13,24 |
9301 |
15.Okt / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,18 |
|
3,80 |
3,96 |
3,74 |
4,01 |
6576 |
15.Okt / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,005 |
|
0,595 |
0,615 |
0,580 |
0,585 |
0 |
15.Okt / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,99 |
|
23,95 |
24,93 |
23,30 |
24,85 |
179924 |
15.Okt / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
40,50 |
40,50 |
39,70 |
40,20 |
721 |
15.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
