Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
1+1 AG INH O.N. |
TRADE |
 |
0 |
|
18,44 |
18,56 |
18,36 |
18,44 |
3941 |
18.Jul / 22:26 |
11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0,62 |
0 |
17.Jul / 22:26 |
2INVEST AG NA O.N. |
TRADE |
 |
+0,10 |
|
12,10 |
12,30 |
12,10 |
12,20 |
50 |
18.Jul / 22:26 |
3U HOLDING AG |
TRADE |
 |
+0,05 |
|
1,725 |
1,750 |
1,675 |
1,720 |
8798 |
18.Jul / 22:26 |
4SC AG INH. O.N. |
TRADE |
 |
+0,05 |
|
1,18 |
1,35 |
1,10 |
1,16 |
112415 |
18.Jul / 22:26 |
7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,016 |
|
1,854 |
1,880 |
1,832 |
1,856 |
66056 |
18.Jul / 22:26 |
A.S.CREATION TAPETEN NA |
TRADE |
 |
0 |
|
0 |
0 |
0 |
7,45 |
0 |
16.Jul / 22:26 |
AAP IMPLANTATE AG O.N. |
TRADE |
 |
+0,03 |
|
1,99 |
1,99 |
1,99 |
1,96 |
15 |
18.Jul / 22:26 |
ABOUT YOU HOLDING SE |
TRADE |
 |
-0,05 |
|
6,70 |
6,79 |
6,70 |
6,75 |
458 |
18.Jul / 22:26 |
ACCENTRO R.EST.AG O.N. |
TRADE |
 |
+0,005 |
|
0,140 |
0,200 |
0,130 |
0,175 |
3849 |
18.Jul / 22:26 |
ADESSO SE INH O.N. |
TRADE |
 |
+1,20 |
|
90,70 |
92,20 |
89,70 |
91,00 |
573 |
18.Jul / 22:26 |
ADIDAS AG NA O.N. |
TRADE |
 |
-1,10 |
|
207,30 |
208,80 |
204,20 |
205,00 |
15759 |
18.Jul / 22:26 |
ADTRAN NETW.SE INH O.N. |
TRADE |
 |
0 |
|
20,50 |
20,50 |
20,50 |
20,50 |
1 |
18.Jul / 22:26 |
AHLERS AG NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0,016 |
0 |
17.Jul / 22:26 |
AIXTRON SE NA O.N. |
TRADE |
 |
-0,51 |
|
16,745 |
16,765 |
16,100 |
16,230 |
203950 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
ALBIS LEASING AG O.N. |
TRADE |
 |
+0,06 |
|
2,98 |
3,14 |
2,98 |
3,14 |
161 |
18.Jul / 22:26 |
ALL FOR ONE GROUP NA O.N. |
TRADE |
 |
-0,20 |
|
48,90 |
49,20 |
47,70 |
47,90 |
516 |
18.Jul / 22:26 |
ALLANE SE INH O.N. |
TRADE |
 |
+0,60 |
|
10,10 |
10,60 |
10,10 |
10,50 |
3 |
18.Jul / 22:26 |
ALLGEIER SE NA O.N. |
TRADE |
 |
-0,40 |
|
20,30 |
20,40 |
19,80 |
19,85 |
2152 |
18.Jul / 22:26 |
ALLIANZ SE NA O.N. |
TRADE |
 |
-2,20 |
|
346,40 |
348,20 |
343,50 |
344,30 |
24625 |
18.Jul / 22:26 |
ALSTRIA OFFICE INH O.N. |
TRADE |
 |
0 |
|
5,88 |
5,88 |
5,74 |
5,86 |
4463 |
18.Jul / 06:57 |
ALZCHEM GROUP AG INH O.N. |
TRADE |
 |
-1,60 |
|
159,40 |
162,80 |
156,00 |
157,60 |
9285 |
18.Jul / 22:26 |
AMADEUS FIRE AG |
TRADE |
 |
-0,10 |
|
76,70 |
78,40 |
76,50 |
77,10 |
1191 |
18.Jul / 22:26 |
ARTNET AG NA O.N. |
TRADE |
 |
0 |
|
11,20 |
11,40 |
11,20 |
11,40 |
31 |
18.Jul / 22:26 |
ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
+0,80 |
|
145,60 |
145,60 |
143,80 |
144,80 |
883 |
18.Jul / 22:26 |
AUMANN AG INH O.N. |
TRADE |
 |
+0,06 |
|
12,14 |
12,54 |
12,14 |
12,42 |
1637 |
18.Jul / 22:26 |
AURUBIS AG |
TRADE |
 |
-0,25 |
|
91,35 |
92,30 |
90,45 |
90,90 |
4610 |
18.Jul / 22:26 |
AUTO1 GROUP SE INH O.N. |
TRADE |
 |
-1,18 |
|
26,00 |
26,00 |
24,52 |
24,66 |
18179 |
18.Jul / 22:26 |
B+S BANKSYSTEME AG O.N. |
TRADE |
 |
-0,04 |
|
1,82 |
1,85 |
1,64 |
1,71 |
8958 |
18.Jul / 22:26 |
BASF SE NA O.N. |
TRADE |
 |
-0,12 |
|
42,71 |
43,15 |
42,40 |
42,48 |
225531 |
18.Jul / 22:26 |
BASLER AG O.N. |
TRADE |
 |
-0,20 |
|
13,48 |
13,50 |
12,92 |
13,08 |
2680 |
18.Jul / 22:26 |
BASTEI LUEBBE AG O.N. |
TRADE |
 |
+0,15 |
|
10,35 |
10,55 |
10,25 |
10,25 |
3556 |
18.Jul / 22:26 |
BAY.MOTOREN WERKE VZO |
TRADE |
 |
-0,85 |
|
77,50 |
78,15 |
76,55 |
76,80 |
10358 |
18.Jul / 22:26 |
BAY.MOTOREN WERKE AG ST |
TRADE |
 |
-0,98 |
|
84,42 |
84,58 |
83,14 |
83,46 |
19244 |
18.Jul / 22:26 |
BAYER AG NA O.N. |
TRADE |
 |
-0,325 |
|
27,945 |
28,145 |
27,570 |
27,575 |
340425 |
18.Jul / 22:26 |
BAYWA AG NA O.N. |
TRADE |
 |
-0,20 |
|
21,90 |
22,40 |
20,90 |
21,10 |
1776 |
18.Jul / 22:26 |
BAYWA AG VINK.NA. O.N. |
TRADE |
 |
+0,77 |
|
8,76 |
9,75 |
8,76 |
9,50 |
105560 |
18.Jul / 22:26 |
BECHTLE AG O.N. |
TRADE |
 |
+0,20 |
|
39,28 |
40,00 |
39,12 |
39,36 |
18212 |
18.Jul / 22:26 |
BEIERSDORF AG O.N. |
TRADE |
 |
-0,45 |
|
108,10 |
108,35 |
107,05 |
107,25 |
6838 |
18.Jul / 22:26 |
BERENTZEN-GRP.AG |
TRADE |
 |
+0,11 |
|
4,69 |
4,69 |
4,55 |
4,63 |
1492 |
18.Jul / 22:26 |
BERTRANDT AG O.N. |
TRADE |
 |
-0,50 |
|
20,95 |
20,95 |
20,45 |
20,35 |
2036 |
18.Jul / 22:26 |
BET-AT-HOME.COM AG O.N. |
TRADE |
 |
+0,09 |
|
2,87 |
2,87 |
2,70 |
2,72 |
8268 |
18.Jul / 22:26 |
BIJOU BRIGITTE O.N. |
TRADE |
 |
+0,40 |
|
38,10 |
38,70 |
38,10 |
38,40 |
2023 |
18.Jul / 22:26 |
BIKE24 HLDG O.N. |
TRADE |
 |
+0,14 |
|
2,78 |
2,95 |
2,73 |
2,89 |
33682 |
18.Jul / 22:26 |
BILFINGER SE O.N. |
TRADE |
 |
-0,55 |
|
95,95 |
96,60 |
94,75 |
95,05 |
20537 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
BIOTEST AG VZ O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
BORUSSIA DORTMUND |
TRADE |
 |
+0,015 |
|
3,92 |
3,98 |
3,89 |
3,94 |
126163 |
18.Jul / 22:26 |
BRAIN BIOTEC NA O.N. |
TRADE |
 |
+0,045 |
|
1,975 |
1,975 |
1,885 |
1,920 |
6792 |
18.Jul / 22:26 |
BRANICKS GROUP AG NA O.N. |
TRADE |
 |
-0,002 |
|
1,978 |
1,980 |
1,918 |
1,932 |
37366 |
18.Jul / 22:26 |
BRENNTAG SE NA O.N. |
TRADE |
 |
+0,06 |
|
55,26 |
56,12 |
55,00 |
55,58 |
3641 |
18.Jul / 22:26 |
BROCKHAUS TECHN. NA O.N. |
TRADE |
 |
+0,05 |
|
13,85 |
14,15 |
13,05 |
13,40 |
2909 |
18.Jul / 22:26 |
CAMERIT AG INH. O.N. |
STG |
 |
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
18.Jul / 17:15 |
CANCOM SE O.N. |
TRADE |
 |
-0,35 |
|
26,95 |
27,05 |
26,50 |
26,60 |
2881 |
18.Jul / 22:26 |
CAPSENSIXX AG INH O.N. |
STG |
 |
-0,40 |
|
18,50 |
18,50 |
18,10 |
18,10 |
0 |
18.Jul / 21:55 |
CARL ZEISS MEDITEC AG |
TRADE |
 |
+0,95 |
|
51,00 |
52,65 |
50,85 |
51,50 |
13555 |
18.Jul / 22:26 |
CCS ABWICKLUNGS AG INH ON |
TRADE |
 |
-0,015 |
|
0,080 |
0,080 |
0,080 |
0,095 |
1546 |
18.Jul / 22:26 |
CECONOMY AG INH O.N. |
TRADE |
 |
+0,005 |
|
3,920 |
4,000 |
3,865 |
3,925 |
87763 |
18.Jul / 22:26 |
CENIT AG O.N. |
TRADE |
 |
-0,34 |
|
8,12 |
8,12 |
7,82 |
7,96 |
6909 |
18.Jul / 22:26 |
CEWE STIFT.KGAA O.N. |
TRADE |
 |
-0,70 |
|
99,80 |
100,00 |
99,20 |
99,70 |
1108 |
18.Jul / 22:26 |
CHERRY SE O.N. |
TRADE |
 |
-0,052 |
|
0,884 |
0,912 |
0,800 |
0,840 |
59410 |
18.Jul / 22:26 |
CO.DON AG INH. O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0,0235 |
0 |
17.Jul / 22:26 |
COMMERZBANK AG |
TRADE |
 |
-0,34 |
|
28,44 |
28,58 |
27,93 |
28,08 |
244025 |
18.Jul / 22:26 |
COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
CONTINENTAL AG O.N. |
TRADE |
 |
-1,44 |
|
76,14 |
76,86 |
74,42 |
74,64 |
18622 |
18.Jul / 22:26 |
COVESTRO AG O.N. |
TRADE |
 |
-0,22 |
|
60,40 |
60,40 |
60,14 |
60,36 |
3469 |
18.Jul / 22:26 |
CREDITSHELF AG INH O.N. |
STG |
 |
0 |
|
0,003 |
0,003 |
0,003 |
0,003 |
0 |
18.Jul / 21:45 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
CTS EVENTIM KGAA |
TRADE |
 |
-0,60 |
|
104,10 |
104,90 |
103,40 |
103,60 |
938 |
18.Jul / 22:26 |
DAIMLER TRUCK HLDG NA ON |
TRADE |
 |
-0,15 |
|
40,33 |
40,47 |
39,93 |
40,08 |
71665 |
18.Jul / 22:26 |
DATA MODUL AG O.N. |
TRADE |
 |
-0,20 |
|
21,20 |
21,40 |
21,20 |
21,80 |
130 |
18.Jul / 22:26 |
DELIVERY HERO SE NA O.N. |
TRADE |
 |
+0,34 |
|
22,11 |
25,22 |
21,44 |
22,45 |
461535 |
18.Jul / 22:26 |
DELTICOM AG NA O.N. |
TRADE |
 |
-0,06 |
|
2,41 |
2,41 |
2,29 |
2,39 |
1460 |
18.Jul / 22:26 |
DEMIRE DT.MTS.RE AG |
TRADE |
 |
-0,02 |
|
0,70 |
0,70 |
0,70 |
0,72 |
750 |
18.Jul / 22:26 |
DERMAPHARM HLDG INH O.N. |
TRADE |
 |
-0,35 |
|
34,60 |
34,80 |
34,25 |
34,30 |
2505 |
18.Jul / 22:26 |
DEUTSCHE BANK AG NA O.N. |
TRADE |
 |
-0,24 |
|
25,965 |
26,065 |
25,590 |
25,750 |
419399 |
18.Jul / 22:26 |
DEUTSCHE BOERSE NA O.N. |
TRADE |
 |
+0,10 |
|
265,00 |
265,50 |
263,10 |
264,80 |
5748 |
18.Jul / 22:26 |
DEUTSCHE EUROSHOP NA O.N. |
TRADE |
 |
+0,20 |
|
18,68 |
19,00 |
18,56 |
18,86 |
13107 |
18.Jul / 22:26 |
DEUTSCHE POST AG NA O.N. |
TRADE |
 |
-0,03 |
|
39,15 |
39,61 |
38,98 |
39,09 |
57357 |
18.Jul / 22:26 |
DEUTSCHE WOHNEN SE INH |
TRADE |
 |
-0,35 |
|
22,85 |
22,85 |
22,45 |
22,55 |
14596 |
18.Jul / 22:26 |
DEUTZ AG O.N. |
TRADE |
 |
-0,075 |
|
7,965 |
7,985 |
7,815 |
7,855 |
328046 |
18.Jul / 22:26 |
DF DT.FORFAIT AG NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
1,74 |
0 |
17.Jul / 22:26 |
DFV DT.FAMIL.VERS. O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
DIERIG HOLDING AG O.N. |
TRADE |
 |
+0,10 |
|
8,95 |
8,95 |
8,95 |
8,85 |
2 |
18.Jul / 22:26 |
DMG MORI AG O.N. |
TRADE |
 |
-0,20 |
|
46,20 |
46,30 |
46,10 |
46,30 |
520 |
18.Jul / 22:26 |
DR. HOENLE AG O.N. |
TRADE |
 |
-0,30 |
|
9,88 |
10,00 |
9,66 |
9,70 |
3709 |
18.Jul / 22:26 |
DR.ING.H.C.F.PORSCHE VZO |
TRADE |
 |
-0,60 |
|
42,11 |
42,34 |
41,31 |
41,48 |
75770 |
18.Jul / 22:26 |
DRAEGERWERK ST.A.O.N. |
TRADE |
 |
+0,20 |
|
57,60 |
58,80 |
57,40 |
58,00 |
2114 |
18.Jul / 22:26 |
DRAEGERWERK VZO O.N. |
TRADE |
 |
+1,00 |
|
68,50 |
70,40 |
68,30 |
70,00 |
1423 |
18.Jul / 22:26 |
DT.BETEILIG.AG NA O.N. |
TRADE |
 |
-0,10 |
|
25,40 |
25,70 |
25,15 |
25,25 |
2938 |
18.Jul / 22:26 |
DT.KONSUM REIT-AG |
TRADE |
 |
-0,05 |
|
2,17 |
2,18 |
2,17 |
2,22 |
7799 |
18.Jul / 22:26 |
DT.PFANDBRIEFBK AG |
TRADE |
 |
+0,085 |
|
5,295 |
5,490 |
5,270 |
5,420 |
193291 |
18.Jul / 22:26 |
DT.REAL ESTATE AG O.N. |
TRADE |
 |
+0,10 |
|
5,90 |
5,90 |
5,90 |
5,80 |
13 |
18.Jul / 22:26 |
DT.TELEKOM AG NA |
TRADE |
 |
-0,21 |
|
30,69 |
30,86 |
30,27 |
30,35 |
248683 |
18.Jul / 22:26 |
DUERR AG O.N. |
TRADE |
 |
0 |
|
23,30 |
23,45 |
23,20 |
23,25 |
6062 |
18.Jul / 22:26 |
DWS GROUP GMBH+CO.KGAA ON |
TRADE |
 |
-0,78 |
|
50,45 |
50,70 |
49,50 |
49,68 |
14389 |
18.Jul / 22:26 |
E.ON SE NA O.N. |
TRADE |
 |
+0,185 |
|
15,935 |
16,075 |
15,875 |
16,010 |
152007 |
18.Jul / 22:26 |
ECKERT+ZIEGLER INH O.N. |
TRADE |
 |
-0,85 |
|
67,60 |
68,00 |
66,65 |
67,05 |
1792 |
18.Jul / 22:26 |
ECOTEL COMMUNICATION AG |
TRADE |
 |
0 |
|
12,90 |
13,00 |
12,90 |
13,00 |
130 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
EISEN- U.HUETTENWERKE |
STG |
 |
-0,10 |
|
16,20 |
16,20 |
16,10 |
16,10 |
300 |
18.Jul / 17:15 |
ELMOS SEMICOND. INH O.N. |
TRADE |
 |
-1,70 |
|
98,90 |
98,90 |
96,60 |
96,60 |
2847 |
18.Jul / 22:26 |
ELRINGKLINGER AG NA O.N. |
TRADE |
 |
-0,105 |
|
4,405 |
4,445 |
4,295 |
4,375 |
9004 |
18.Jul / 22:26 |
ELUMEO SE |
TRADE |
 |
0 |
|
2,12 |
2,18 |
2,12 |
2,18 |
21 |
18.Jul / 22:26 |
ENAPTER AG INH O.N. |
TRADE |
 |
-0,03 |
|
2,65 |
2,65 |
2,50 |
2,59 |
10366 |
18.Jul / 22:26 |
ENBW ENERGIE BAD.-WUE. ON |
TRADE |
 |
+0,60 |
|
68,80 |
68,80 |
67,00 |
67,40 |
302 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
ENERGIEKONTOR O.N. |
TRADE |
 |
+0,40 |
|
48,35 |
48,75 |
47,65 |
48,30 |
8266 |
18.Jul / 22:26 |
EPIGENOMICS AG NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
EVONIK INDUSTRIES NA O.N. |
TRADE |
 |
-0,09 |
|
17,62 |
17,76 |
17,54 |
17,55 |
57354 |
18.Jul / 22:26 |
EVOTEC SE INH O.N. |
TRADE |
 |
+0,078 |
|
7,438 |
7,570 |
7,370 |
7,474 |
257530 |
18.Jul / 22:26 |
FAIR VALUE REIT-AG INH.ON |
STG |
 |
+0,02 |
|
3,52 |
3,54 |
3,52 |
3,54 |
0 |
18.Jul / 21:45 |
FCR IMMOBILIEN AG NA O.N. |
TRADE |
 |
-0,60 |
|
12,30 |
12,30 |
12,00 |
12,10 |
309 |
18.Jul / 22:26 |
FIELMANN GROUP AG O.N. |
TRADE |
 |
-0,70 |
|
57,80 |
57,80 |
56,70 |
57,00 |
6931 |
18.Jul / 22:26 |
FIRST SENSOR AG O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
57,80 |
0 |
17.Jul / 22:26 |
FLATEXDEGIRO AG NA O.N. |
TRADE |
 |
+0,38 |
|
26,84 |
27,32 |
26,72 |
27,18 |
23846 |
18.Jul / 22:26 |
FORIS AG |
TRADE |
 |
0 |
|
4,20 |
4,20 |
4,18 |
4,16 |
3444 |
18.Jul / 22:26 |
FORTEC ELEKTRO. O.N. |
TRADE |
 |
+0,30 |
|
15,15 |
15,15 |
15,15 |
14,85 |
435 |
18.Jul / 22:26 |
FR.VORWERK GRP SE INH ON |
TRADE |
 |
+1,80 |
|
81,30 |
83,80 |
80,40 |
82,90 |
18306 |
18.Jul / 22:26 |
FRANCOTYP-POSTALIA HLDG |
TRADE |
 |
+0,16 |
|
2,77 |
2,89 |
2,77 |
2,89 |
31934 |
18.Jul / 22:26 |
FRAPORT AG FFM.AIRPORT |
TRADE |
 |
-0,20 |
|
65,85 |
66,20 |
65,35 |
65,65 |
6791 |
18.Jul / 22:26 |
FREENET AG NA O.N. |
TRADE |
 |
+0,02 |
|
27,68 |
27,70 |
27,44 |
27,62 |
71324 |
18.Jul / 22:26 |
FRESEN.MED.CARE AG INH ON |
TRADE |
 |
-0,69 |
|
46,83 |
46,88 |
45,70 |
45,82 |
6673 |
18.Jul / 22:26 |
FRESENIUS SE+CO.KGAA O.N. |
TRADE |
 |
-0,31 |
|
41,29 |
41,38 |
40,81 |
40,86 |
35006 |
18.Jul / 22:26 |
FRIWO AG O.N. |
TRADE |
 |
-0,15 |
|
7,40 |
7,40 |
7,40 |
7,50 |
454 |
18.Jul / 22:26 |
FUCHS SE NA ST O.N. |
TRADE |
 |
+0,35 |
|
32,10 |
32,65 |
31,85 |
32,20 |
11702 |
18.Jul / 22:26 |
FUCHS SE VZO NA O.N. |
TRADE |
 |
+0,74 |
|
41,86 |
42,64 |
41,70 |
42,22 |
21451 |
18.Jul / 22:26 |
GATEWAY R.EST.AG O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0,928 |
0 |
17.Jul / 22:26 |
GEA GROUP AG |
TRADE |
 |
-0,15 |
|
59,75 |
59,95 |
59,20 |
59,50 |
2810 |
18.Jul / 22:26 |
GELSENWASSER AG |
STG |
 |
+20,00 |
|
580 |
610 |
580 |
600 |
8 |
18.Jul / 17:15 |
|
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
GERRESHEIMER AG |
TRADE |
 |
-0,46 |
|
47,68 |
47,78 |
46,12 |
46,94 |
39078 |
18.Jul / 22:26 |
GESCO SE NA O.N. |
TRADE |
 |
-0,35 |
|
17,20 |
17,20 |
16,95 |
17,05 |
1141 |
18.Jul / 22:26 |
GFT TECHNOLOGIES SE |
TRADE |
 |
0 |
|
22,90 |
23,20 |
22,80 |
22,90 |
7506 |
18.Jul / 22:26 |
GIGASET AG O.N. |
TRADE |
 |
-0,0066 |
|
0,0300 |
0,0300 |
0,0264 |
0,0312 |
65 |
18.Jul / 22:26 |
GRAMMER AG O.N. |
TRADE |
 |
-0,15 |
|
6,20 |
6,65 |
6,20 |
6,50 |
2021 |
18.Jul / 22:26 |
GRENKE AG NA O.N. |
TRADE |
 |
+0,20 |
|
17,58 |
17,86 |
17,58 |
17,76 |
17551 |
18.Jul / 22:26 |
H+R KGAA INH. O.N. |
TRADE |
 |
-0,03 |
|
4,91 |
5,00 |
4,91 |
4,97 |
3783 |
18.Jul / 22:26 |
HAMBORNER REIT AG NA O.N. |
TRADE |
 |
+0,02 |
|
5,80 |
5,83 |
5,76 |
5,79 |
43250 |
18.Jul / 22:26 |
HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
 |
-0,05 |
|
18,80 |
18,85 |
18,80 |
18,85 |
706 |
18.Jul / 22:26 |
HANNOVER RUECK SE NA O.N. |
TRADE |
 |
+0,40 |
|
265,40 |
268,20 |
264,20 |
265,40 |
2182 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
HAPAG-LLOYD AG NA O.N. |
TRADE |
 |
-2,00 |
|
130,00 |
130,00 |
126,10 |
126,80 |
2053 |
18.Jul / 22:26 |
HAWESKO HOLDING INH O.N. |
TRADE |
 |
0 |
|
23,40 |
23,40 |
22,90 |
23,20 |
1835 |
18.Jul / 22:26 |
HEIDEL.BETEIL.HLDG O.N. |
STG |
 |
0 |
|
100 |
100 |
100 |
100 |
8 |
18.Jul / 17:15 |
HEIDELBERG MATERIALS O.N. |
TRADE |
 |
-2,00 |
|
199,95 |
200,20 |
196,75 |
197,40 |
10755 |
18.Jul / 22:26 |
HEIDELBERG PHARMA AG O.N. |
TRADE |
 |
-0,33 |
|
4,42 |
4,58 |
4,20 |
4,30 |
19749 |
18.Jul / 22:26 |
HEIDELBERG.DRUCKMA.O.N. |
TRADE |
 |
-0,03 |
|
1,658 |
1,658 |
1,550 |
1,610 |
803887 |
18.Jul / 22:26 |
HELLA GMBH+CO. KGAA O.N. |
TRADE |
 |
-0,20 |
|
86,20 |
86,70 |
86,20 |
86,80 |
80 |
18.Jul / 22:26 |
HELLOFRESH SE INH O.N. |
TRADE |
 |
+0,10 |
|
8,588 |
8,834 |
8,584 |
8,652 |
102043 |
18.Jul / 22:26 |
HENKEL AG+CO.KGAA ST O.N. |
TRADE |
 |
-0,05 |
|
62,90 |
63,40 |
62,35 |
62,65 |
2431 |
18.Jul / 22:26 |
HENKEL AG+CO.KGAA VZO |
TRADE |
 |
+0,14 |
|
68,02 |
68,82 |
67,70 |
67,78 |
13577 |
18.Jul / 22:26 |
HENSOLDT AG INH O.N. |
TRADE |
 |
+1,70 |
|
102,40 |
104,80 |
102,20 |
103,60 |
108958 |
18.Jul / 22:26 |
HGEARS AG INH O.N. |
TRADE |
 |
-0,08 |
|
1,48 |
1,51 |
1,46 |
1,54 |
316 |
18.Jul / 22:26 |
HOCHTIEF AG |
TRADE |
 |
-0,10 |
|
183,50 |
185,80 |
181,50 |
182,80 |
8933 |
18.Jul / 22:26 |
HORNBACH HOLD.ST O.N. |
TRADE |
 |
+0,20 |
|
107,00 |
107,80 |
106,60 |
106,80 |
2372 |
18.Jul / 22:26 |
HUGO BOSS AG NA O.N. |
TRADE |
 |
-0,13 |
|
41,31 |
41,60 |
41,20 |
41,25 |
7478 |
18.Jul / 22:26 |
HYPOPORT SE NA O.N. |
TRADE |
 |
-11,70 |
|
209,50 |
212,00 |
196,20 |
197,40 |
6418 |
18.Jul / 22:26 |
INDUS HOLDING AG |
TRADE |
 |
+0,05 |
|
23,25 |
23,60 |
22,65 |
23,10 |
12051 |
18.Jul / 22:26 |
INFAS HLDG AG O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
6,90 |
0 |
14.Jul / 22:26 |
INFINEON TECH.AG NA O.N. |
TRADE |
 |
-0,10 |
|
38,21 |
38,69 |
37,81 |
37,96 |
205815 |
18.Jul / 22:26 |
INIT INNOVATION O.N. |
TRADE |
 |
+2,90 |
|
38,60 |
41,70 |
38,60 |
40,30 |
14177 |
18.Jul / 22:26 |
INSTONE REAL EST.GRP O.N. |
TRADE |
 |
-0,10 |
|
9,48 |
9,48 |
9,26 |
9,38 |
561 |
18.Jul / 22:26 |
INTERSHOP COMM. INH O.N. |
TRADE |
 |
-0,28 |
|
1,64 |
1,64 |
1,26 |
1,41 |
70652 |
18.Jul / 22:26 |
INTERTAINMENT AG INH O.N. |
TRADE |
 |
+0,002 |
|
0,502 |
0,548 |
0,502 |
0,526 |
32724 |
18.Jul / 22:26 |
INTICA SYSTEMS INH O.N. |
TRADE |
 |
-0,04 |
|
2,09 |
2,09 |
2,09 |
2,13 |
284 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
IONOS GROUP SE NA O.N. |
TRADE |
 |
-1,25 |
|
41,80 |
41,95 |
40,45 |
40,70 |
10074 |
18.Jul / 22:26 |
IVU TRAFFIC TECHN.AG O.N. |
TRADE |
 |
-0,10 |
|
20,10 |
20,30 |
20,00 |
20,10 |
5683 |
18.Jul / 22:26 |
JENOPTIK AG NA O.N. |
TRADE |
 |
-0,26 |
|
20,60 |
20,68 |
19,95 |
20,08 |
18395 |
18.Jul / 22:26 |
JOST WERKE SE INH. O.N. |
TRADE |
 |
-0,10 |
|
53,20 |
53,40 |
52,30 |
52,60 |
872 |
18.Jul / 22:26 |
JUNGHEINRICH AG O.N.VZO |
TRADE |
 |
-0,68 |
|
34,38 |
34,38 |
32,56 |
33,56 |
177594 |
18.Jul / 22:26 |
K+S AG NA O.N. |
TRADE |
 |
+0,15 |
|
14,66 |
15,60 |
14,66 |
14,76 |
88737 |
18.Jul / 22:26 |
KAP AG INH O.N. |
TRADE |
 |
-0,15 |
|
9,60 |
9,60 |
9,60 |
9,75 |
70 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
KHD HUMB.WEDAG VV NA O.N. |
STG |
 |
0 |
|
4,74 |
4,74 |
4,74 |
4,74 |
0 |
18.Jul / 17:15 |
KHD HUMBOLDT WEDAG O.N. |
TRADE |
 |
+0,02 |
|
1,85 |
1,93 |
1,77 |
1,91 |
4851 |
18.Jul / 22:26 |
KION GROUP AG |
TRADE |
 |
-0,40 |
|
50,95 |
51,50 |
50,35 |
50,55 |
19625 |
18.Jul / 22:26 |
KLASSIK RADIO AG NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
3,30 |
0 |
16.Jul / 22:26 |
KLOECKNER + CO SE NA O.N. |
TRADE |
 |
-0,08 |
|
6,93 |
7,10 |
6,71 |
6,80 |
69892 |
18.Jul / 22:26 |
KNAUS AG INH O.N. |
TRADE |
 |
+0,12 |
|
13,30 |
13,30 |
13,04 |
13,04 |
619 |
18.Jul / 22:26 |
KNORR-BREMSE AG INH O.N. |
TRADE |
 |
-0,15 |
|
84,55 |
84,60 |
83,85 |
83,90 |
1537 |
18.Jul / 22:26 |
KOENIG + BAUER AG ST O.N. |
TRADE |
 |
-0,04 |
|
14,54 |
14,60 |
14,30 |
14,38 |
955 |
18.Jul / 22:26 |
KPS AG NA O.N. |
TRADE |
 |
-0,004 |
|
0,830 |
0,838 |
0,786 |
0,822 |
3780 |
18.Jul / 22:26 |
KRONES AG O.N. |
TRADE |
 |
-0,60 |
|
139,60 |
139,80 |
138,00 |
138,60 |
1162 |
18.Jul / 22:26 |
KSB SE+CO.KGAA ST O.N. |
TRADE |
 |
+20,00 |
|
970 |
995 |
960 |
970 |
170 |
18.Jul / 22:26 |
KSB SE+CO.KGAA VZO O.N. |
TRADE |
 |
-16,00 |
|
916 |
930 |
890 |
898 |
404 |
18.Jul / 22:26 |
KWS SAAT KGAA INH O.N. |
TRADE |
 |
+0,20 |
|
63,90 |
64,20 |
63,20 |
63,70 |
3825 |
18.Jul / 22:26 |
LANXESS AG |
TRADE |
 |
+0,22 |
|
25,52 |
25,84 |
25,26 |
25,46 |
77579 |
18.Jul / 22:26 |
LEG IMMOBILIEN SE NA O.N. |
TRADE |
 |
+0,25 |
|
71,85 |
71,95 |
70,90 |
71,55 |
5245 |
18.Jul / 22:26 |
LEIFHEIT AG O.N. |
TRADE |
 |
+0,15 |
|
15,65 |
16,05 |
15,65 |
15,75 |
3368 |
18.Jul / 22:26 |
LIBERO FOOTB.FIN.INH O.N. |
STG |
 |
0 |
|
0,28 |
0,28 |
0,28 |
0,28 |
0 |
18.Jul / 21:55 |
|
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
LPKF LASER+ELECTR.INH ON |
TRADE |
 |
-0,10 |
|
8,57 |
8,71 |
8,51 |
8,66 |
16936 |
18.Jul / 22:26 |
LS TELCOM AG |
TRADE |
 |
-0,08 |
|
4,34 |
4,34 |
4,34 |
4,32 |
151 |
18.Jul / 22:26 |
LUDW.BECK A.RATHAUSECK |
TRADE |
 |
-0,20 |
|
12,70 |
13,00 |
12,70 |
12,90 |
230 |
18.Jul / 22:26 |
LUFTHANSA AG VNA O.N. |
TRADE |
 |
-0,09 |
|
7,498 |
7,538 |
7,350 |
7,396 |
671860 |
18.Jul / 22:26 |
MAINOVA AG O.N. |
STG |
 |
+10,00 |
|
346 |
360 |
346 |
360 |
20 |
18.Jul / 19:59 |
MANZ AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
MASCH.BERT.HER. O.N. VZO |
TRADE |
 |
-1,00 |
|
173,50 |
174,50 |
168,50 |
171,50 |
560 |
18.Jul / 22:26 |
MASTERFLEX O.N. |
TRADE |
 |
0 |
|
12,55 |
12,70 |
12,55 |
12,70 |
850 |
18.Jul / 22:26 |
MATERNUS-KLI.AG O.N. |
TRADE |
 |
+0,07 |
|
1,02 |
1,11 |
1,02 |
1,05 |
811 |
18.Jul / 22:26 |
MAX AUTOMATION SE NA O.N. |
TRADE |
 |
-0,04 |
|
5,76 |
5,88 |
5,72 |
5,78 |
2620 |
18.Jul / 22:26 |
MBB SE O.N. |
TRADE |
 |
-3,60 |
|
161,20 |
161,20 |
155,20 |
155,80 |
1549 |
18.Jul / 22:26 |
MEDICLIN AG |
TRADE |
 |
-0,10 |
|
2,84 |
2,84 |
2,84 |
2,92 |
15 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
MEDIOS AG O.N. |
TRADE |
 |
-0,06 |
|
12,70 |
12,90 |
12,62 |
12,66 |
34123 |
18.Jul / 22:26 |
MERCEDES-BENZ GRP NA O.N. |
TRADE |
 |
-0,74 |
|
52,07 |
52,28 |
51,01 |
51,15 |
167534 |
18.Jul / 22:26 |
MERCK KGAA O.N. |
TRADE |
 |
+0,30 |
|
111,85 |
112,15 |
110,75 |
111,50 |
13950 |
18.Jul / 22:26 |
META WOLF AG INH O.N. |
STG |
 |
0 |
|
3,02 |
3,02 |
3,00 |
3,00 |
0 |
18.Jul / 17:15 |
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 |
|
0 |
0 |
0 |
24,80 |
0 |
10.Jul / 22:26 |
MISTER SPEX SE INH O.N. |
TRADE |
 |
-0,055 |
|
2,060 |
2,090 |
1,730 |
1,995 |
127267 |
18.Jul / 22:26 |
MLP SE INH. O.N. |
TRADE |
 |
+0,06 |
|
8,75 |
8,93 |
8,66 |
8,79 |
28000 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
MTU AERO ENGINES NA O.N. |
TRADE |
 |
-2,30 |
|
389,50 |
392,30 |
385,80 |
387,00 |
4497 |
18.Jul / 22:26 |
MUELLER-LILA LOG. INH ON |
TRADE |
 |
-0,30 |
|
4,80 |
4,80 |
4,50 |
4,52 |
776 |
18.Jul / 22:26 |
MUENCH.RUECKVERS.VNA O.N. |
TRADE |
 |
+0,60 |
|
574,00 |
578,60 |
572,00 |
572,60 |
6793 |
18.Jul / 22:26 |
MUTARES KGAA NA O.N. |
TRADE |
 |
-0,25 |
|
33,20 |
33,25 |
32,25 |
32,75 |
10427 |
18.Jul / 22:26 |
MVV ENERGIE AG NA O.N. |
TRADE |
 |
+0,10 |
|
29,90 |
29,90 |
29,80 |
29,80 |
500 |
18.Jul / 22:26 |
NAGARRO SE NA O.N. |
TRADE |
 |
-0,25 |
|
59,30 |
60,40 |
58,75 |
59,65 |
6813 |
18.Jul / 22:26 |
NEMETSCHEK SE O.N. |
TRADE |
 |
-0,90 |
|
129,40 |
130,60 |
128,30 |
128,20 |
2326 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
NEXR TECHN.SE INH O.N. |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
NEXUS AG O.N. |
TRADE |
 |
0 |
|
71,30 |
71,30 |
71,30 |
71,20 |
140 |
18.Jul / 22:26 |
NFON AG INH O.N. |
TRADE |
 |
-0,05 |
|
6,85 |
7,00 |
6,85 |
6,95 |
495 |
18.Jul / 22:26 |
NORCOM INF.TECHN. INH ON |
TRADE |
 |
-0,13 |
|
1,825 |
1,975 |
1,590 |
1,700 |
22979 |
18.Jul / 22:26 |
NORDEX SE O.N. |
TRADE |
 |
+0,80 |
|
19,28 |
20,18 |
19,18 |
19,99 |
390113 |
18.Jul / 22:26 |
NORDWEST HANDEL AG |
STG |
 |
+0,40 |
|
20,60 |
21,00 |
20,60 |
21,00 |
0 |
18.Jul / 21:45 |
NORMA GROUP SE NA O.N. |
TRADE |
 |
-0,66 |
|
15,80 |
15,80 |
15,02 |
15,08 |
22649 |
18.Jul / 22:26 |
NSI ASSET AG |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
OHB SE O.N. |
TRADE |
 |
-0,40 |
|
71,00 |
71,00 |
70,00 |
70,60 |
1497 |
18.Jul / 22:26 |
ORBIS SE INH O.N. |
TRADE |
 |
+0,15 |
|
6,15 |
6,30 |
6,15 |
6,20 |
125 |
18.Jul / 22:26 |
OVB HOLDING AG |
STG |
 |
0 |
|
20,60 |
21,00 |
20,60 |
20,80 |
0 |
18.Jul / 21:45 |
PAION AG INH O.N. |
TRADE |
 |
-0,0038 |
|
0,0202 |
0,0202 |
0,0202 |
0,0240 |
1722 |
18.Jul / 22:26 |
PANAMAX NEW ENERGY AG O.N |
STG |
 |
0 |
|
1,17 |
1,17 |
1,17 |
1,17 |
0 |
18.Jul / 17:15 |
PARAGON KGAA INH O.N. |
TRADE |
 |
+0,05 |
|
1,995 |
2,190 |
1,995 |
2,080 |
4048 |
18.Jul / 22:26 |
PATRIZIA SE NA O.N. |
TRADE |
 |
-0,05 |
|
8,01 |
8,01 |
7,82 |
7,89 |
8038 |
18.Jul / 22:26 |
PEARL GOLD AG INH ON |
STG |
 |
+0,178 |
|
0,48 |
0,48 |
0,48 |
0,48 |
70 |
18.Jul / 17:15 |
PFEIFFER VACUUM TECH.O.N. |
TRADE |
 |
+0,20 |
|
156,00 |
156,00 |
154,60 |
156,60 |
379 |
18.Jul / 22:26 |
PFERDEWETTEN.DE AG NA ON |
TRADE |
 |
-0,01 |
|
2,95 |
3,00 |
2,92 |
2,99 |
1575 |
18.Jul / 22:26 |
PHARMASGP HOLDING SE O.N. |
TRADE |
 |
-0,40 |
|
28,20 |
28,40 |
28,00 |
28,20 |
1244 |
18.Jul / 22:26 |
PHILOMAXCAP AG INH O.N. |
STG |
 |
-0,05 |
|
1,45 |
1,45 |
1,45 |
1,45 |
0 |
18.Jul / 14:30 |
PITTLER MA.FABR. AG |
STG |
 |
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
18.Jul / 17:15 |
PNE AG NA O.N. |
TRADE |
 |
+0,16 |
|
14,98 |
15,20 |
14,98 |
15,14 |
7368 |
18.Jul / 22:26 |
PORSCHE AUTOM.HLDG VZO |
TRADE |
 |
-0,31 |
|
34,26 |
34,40 |
33,87 |
33,98 |
18677 |
18.Jul / 22:26 |
PROCREDIT HLDG AG NA EO 5 |
TRADE |
 |
-0,28 |
|
9,60 |
9,60 |
9,16 |
9,22 |
24526 |
18.Jul / 22:26 |
PROSIEBENSAT.1 NA O.N. |
TRADE |
 |
-0,01 |
|
7,215 |
7,235 |
7,165 |
7,215 |
47030 |
18.Jul / 22:26 |
PSI SOFTWARE SE NA O.N. |
TRADE |
 |
+0,60 |
|
30,40 |
30,90 |
30,00 |
30,80 |
2970 |
18.Jul / 22:26 |
PUMA SE |
TRADE |
 |
-0,33 |
|
22,28 |
22,60 |
21,83 |
21,92 |
123178 |
18.Jul / 22:26 |
PVA TEPLA AG O.N. |
TRADE |
 |
+0,80 |
|
21,38 |
22,24 |
21,18 |
22,18 |
44919 |
18.Jul / 22:26 |
PWO AG INH O.N. |
TRADE |
 |
-0,40 |
|
29,60 |
29,80 |
29,20 |
29,60 |
668 |
18.Jul / 22:26 |
Q.BEYOND AG NA O.N. |
TRADE |
 |
-0,014 |
|
0,938 |
0,938 |
0,916 |
0,912 |
32065 |
18.Jul / 22:26 |
R. STAHL AG NA O.N. |
TRADE |
 |
+0,30 |
|
18,90 |
19,10 |
18,90 |
19,10 |
507 |
18.Jul / 22:26 |
RATIONAL AG |
TRADE |
 |
-7,00 |
|
717,50 |
719,00 |
706,50 |
714,00 |
293 |
18.Jul / 22:26 |
READCREST CAPITAL AG O.N. |
STG |
 |
-0,01 |
|
1 |
1 |
1 |
1 |
0 |
18.Jul / 17:15 |
REALTECH AG O.N. |
TRADE |
 |
-0,02 |
|
1,01 |
1,05 |
1,01 |
1,03 |
2220 |
18.Jul / 22:26 |
RHEINMETALL AG |
TRADE |
 |
-2,50 |
|
1839,00 |
1863,50 |
1833,00 |
1839,50 |
36528 |
18.Jul / 22:26 |
RHOEN-KLINIKUM O.N. |
TRADE |
 |
+0,50 |
|
12,40 |
12,40 |
12,40 |
12,00 |
26 |
18.Jul / 22:26 |
RINGMETALL SE NA O.N. |
TRADE |
 |
+0,04 |
|
3,28 |
3,28 |
3,22 |
3,24 |
760 |
18.Jul / 22:26 |
ROY ASSET HLDG INH O.N. |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
RWE AG INH O.N. |
TRADE |
 |
+0,29 |
|
36,21 |
36,54 |
36,20 |
36,40 |
153830 |
18.Jul / 22:26 |
SAF-HOLLAND SE INH EO 1 |
TRADE |
 |
-0,16 |
|
17,24 |
17,42 |
17,10 |
17,12 |
7035 |
18.Jul / 22:26 |
SALZGITTER AG O.N. |
TRADE |
 |
-3,42 |
|
24,00 |
24,02 |
20,38 |
20,52 |
427796 |
18.Jul / 22:26 |
SAP SE O.N. |
TRADE |
 |
-2,60 |
|
266,60 |
267,10 |
262,85 |
263,20 |
28758 |
18.Jul / 22:26 |
SARTORIUS AG O.N. |
TRADE |
 |
-9,80 |
|
171,60 |
172,80 |
165,80 |
169,00 |
1279 |
18.Jul / 22:26 |
SARTORIUS AG VZO O.N. |
TRADE |
 |
-4,40 |
|
212,40 |
212,50 |
204,60 |
206,00 |
11745 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
SCHLOSS WACHENHEIM AG O.N |
TRADE |
 |
-0,30 |
|
15,20 |
15,20 |
14,80 |
15,00 |
1446 |
18.Jul / 22:26 |
SCHOTT PHARMA INH O.N. |
TRADE |
 |
-0,30 |
|
26,00 |
26,05 |
25,50 |
25,40 |
2232 |
18.Jul / 22:26 |
SCHWEIZER ELECTR. NA O.N. |
TRADE |
 |
+0,04 |
|
3,08 |
3,08 |
2,92 |
2,98 |
989 |
18.Jul / 22:26 |
SCOUT24 SE NA O.N. |
TRADE |
 |
+2,30 |
|
119,20 |
121,10 |
119,00 |
120,80 |
721 |
18.Jul / 22:26 |
SECUNET SECURITY AG O.N. |
TRADE |
 |
-3,00 |
|
218,00 |
218,50 |
213,00 |
214,50 |
650 |
18.Jul / 22:26 |
SERVICEWARE SE INH O.N. |
TRADE |
 |
-0,65 |
|
18,00 |
18,45 |
17,15 |
17,75 |
2333 |
18.Jul / 22:26 |
SFC ENERGY AG |
TRADE |
 |
-0,10 |
|
22,10 |
22,50 |
21,95 |
22,10 |
8156 |
18.Jul / 22:26 |
SGL CARBON SE O.N. |
TRADE |
 |
+0,19 |
|
3,740 |
3,945 |
3,710 |
3,925 |
147903 |
18.Jul / 22:26 |
SIEMENS AG NA O.N. |
TRADE |
 |
-1,80 |
|
226,40 |
228,70 |
222,85 |
223,60 |
48881 |
18.Jul / 22:26 |
SIEMENS ENERGY AG NA O.N. |
TRADE |
 |
-0,96 |
|
95,28 |
95,98 |
93,30 |
93,82 |
113433 |
18.Jul / 22:26 |
SIEMENS HEALTH.AG NA O.N. |
TRADE |
 |
-0,75 |
|
46,69 |
46,99 |
46,00 |
46,15 |
26825 |
18.Jul / 22:26 |
SILTRONIC AG NA O.N. |
TRADE |
 |
-0,50 |
|
45,24 |
45,96 |
44,56 |
44,80 |
18388 |
18.Jul / 22:26 |
SIMONA AG O.N. |
STG |
 |
0 |
|
62,50 |
62,50 |
62,50 |
62,50 |
20 |
18.Jul / 21:45 |
SINGULUS TECHNOL. EO 1 |
TRADE |
 |
+0,075 |
|
1,720 |
1,780 |
1,685 |
1,755 |
5860 |
18.Jul / 22:26 |
SINO-GERMAN UTD AG O.N. |
STG |
 |
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
18.Jul / 17:15 |
SIXT SE ST O.N. |
TRADE |
 |
-1,70 |
|
98,00 |
98,60 |
96,05 |
96,40 |
15667 |
18.Jul / 22:26 |
SIXT SE VZO O.N. |
TRADE |
 |
-0,90 |
|
66,50 |
66,50 |
64,80 |
65,10 |
5379 |
18.Jul / 22:26 |
SMA SOLAR TECHNOL.AG |
TRADE |
 |
-0,56 |
|
20,78 |
21,44 |
19,30 |
20,42 |
135225 |
18.Jul / 22:26 |
SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
 |
-0,60 |
|
72,80 |
72,80 |
72,40 |
72,20 |
231 |
18.Jul / 22:26 |
SOFTING AG O.N. |
TRADE |
 |
-0,08 |
|
3,22 |
3,22 |
2,94 |
2,98 |
4152 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
SPORTTOTAL AG INH. O.N. |
TRADE |
 |
-0,0015 |
|
0,0170 |
0,0170 |
0,0165 |
0,0150 |
12000 |
18.Jul / 22:26 |
STABILUS SE INH. O.N. |
TRADE |
 |
-0,50 |
|
25,55 |
25,55 |
24,85 |
24,90 |
9912 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
STO SE+CO.KGAA VZO O.N. |
TRADE |
 |
-2,20 |
|
125,80 |
125,80 |
123,00 |
123,40 |
1771 |
18.Jul / 22:26 |
STRATEC SE NA O.N. |
TRADE |
 |
+0,15 |
|
29,25 |
29,25 |
28,35 |
28,90 |
4948 |
18.Jul / 22:26 |
STROEER SE + CO. KGAA |
TRADE |
 |
+1,05 |
|
46,95 |
48,35 |
46,95 |
48,15 |
5440 |
18.Jul / 22:26 |
STS GROUP AG O.N. |
TRADE |
 |
-0,06 |
|
3,22 |
3,22 |
3,22 |
3,28 |
60 |
18.Jul / 22:26 |
SUEDZUCKER AG O.N. |
TRADE |
 |
+0,09 |
|
10,000 |
10,100 |
9,905 |
10,080 |
57799 |
18.Jul / 22:26 |
SUSS MICROTEC SE NA O.N. |
TRADE |
 |
+0,14 |
|
42,98 |
43,90 |
42,54 |
42,90 |
47790 |
18.Jul / 22:26 |
SURTECO GROUP SE INH O.N. |
TRADE |
 |
-0,25 |
|
15,80 |
15,80 |
15,80 |
16,05 |
125 |
18.Jul / 22:26 |
SYMRISE AG INH. O.N. |
TRADE |
 |
-0,44 |
|
89,86 |
90,10 |
89,30 |
89,28 |
7740 |
18.Jul / 22:26 |
SYNLAB AG INH O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
SYZYGY AG O.N. |
TRADE |
 |
-0,05 |
|
2,27 |
2,27 |
2,10 |
2,15 |
12241 |
18.Jul / 22:26 |
TAG IMMOBILIEN AG |
TRADE |
 |
+0,14 |
|
14,40 |
14,59 |
14,35 |
14,54 |
7326 |
18.Jul / 22:26 |
TAKKT AG O.N. |
TRADE |
 |
+0,04 |
|
6,27 |
6,27 |
6,16 |
6,20 |
8177 |
18.Jul / 22:26 |
TALANX AG NA O.N. |
TRADE |
 |
-0,50 |
|
110,90 |
111,40 |
110,40 |
110,20 |
1828 |
18.Jul / 22:26 |
TC UNTERHALTUNGSELEK. |
STG |
 |
0 |
|
0,10 |
0,12 |
0,10 |
0,10 |
150 |
18.Jul / 17:15 |
TEAMVIEWER SE INH O.N. |
TRADE |
 |
+0,065 |
|
9,63 |
9,76 |
9,51 |
9,61 |
104844 |
18.Jul / 22:26 |
TECHNOTRANS SE NA O.N. |
TRADE |
 |
-0,60 |
|
24,10 |
24,20 |
23,70 |
24,00 |
1655 |
18.Jul / 22:26 |
TELEFONICA DTLD HLDG NA |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
ARZNEIWERK AG VIDA INH ON |
TRADE |
 |
-0,23 |
|
0,422 |
0,466 |
0,298 |
0,476 |
10358 |
18.Jul / 22:26 |
THE SOCIAL CHAIN AG NA ON |
TRADE |
 |
-0,002 |
|
0,0125 |
0,0125 |
0,0120 |
0,0145 |
7060 |
18.Jul / 22:26 |
THYSSENKRUPP AG O.N. |
TRADE |
 |
-0,095 |
|
10,845 |
10,885 |
10,555 |
10,800 |
503969 |
18.Jul / 22:26 |
THYSSENKRUPP NUCERA O.N. |
TRADE |
 |
+0,04 |
|
10,68 |
10,68 |
10,48 |
10,58 |
47838 |
18.Jul / 22:26 |
|
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
TRATON SE INH O.N. |
TRADE |
 |
-0,20 |
|
29,74 |
29,80 |
29,22 |
29,42 |
10422 |
18.Jul / 22:26 |
TTL BET.GRDBES.AG INH ON |
TRADE |
 |
-0,022 |
|
0,224 |
0,224 |
0,224 |
0,246 |
1000 |
18.Jul / 22:26 |
UNIPER SE NA O.N. |
TRADE |
 |
-0,85 |
|
37,25 |
37,80 |
37,25 |
37,45 |
2207 |
18.Jul / 22:26 |
UNITED LABELS O.N. |
TRADE |
 |
-0,10 |
|
1,79 |
1,79 |
1,51 |
1,62 |
8197 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
UTD.INTERNET AG NA |
TRADE |
 |
-0,22 |
|
24,68 |
24,96 |
24,30 |
24,36 |
25336 |
18.Jul / 22:26 |
UZIN UTZ SE O.N. |
TRADE |
 |
0 |
|
61,00 |
61,50 |
61,00 |
61,00 |
90 |
18.Jul / 22:26 |
VARTA AG O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
VERBIO SE INH O.N. |
TRADE |
 |
+0,92 |
|
11,36 |
12,40 |
11,28 |
12,24 |
41771 |
18.Jul / 22:26 |
VILLEROY + BOCH AG VZ |
TRADE |
 |
-0,05 |
|
17,60 |
17,95 |
17,55 |
18,00 |
4685 |
18.Jul / 22:26 |
VISCOM SE O.N. |
TRADE |
 |
0 |
|
4,90 |
4,90 |
4,82 |
4,74 |
2122 |
18.Jul / 22:26 |
FAMICORD AG |
TRADE |
 |
-0,07 |
|
5,20 |
5,20 |
4,84 |
4,94 |
94 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
VIVANCO GRUPPE AG |
STG |
 |
-0,001 |
|
0,180 |
0,185 |
0,180 |
0,185 |
0 |
18.Jul / 17:15 |
VOLKSWAGEN AG ST O.N. |
TRADE |
 |
-0,95 |
|
93,95 |
93,95 |
91,65 |
92,10 |
10634 |
18.Jul / 22:26 |
VOLKSWAGEN AG VZO O.N. |
TRADE |
 |
-0,54 |
|
91,02 |
91,26 |
89,84 |
89,98 |
71365 |
18.Jul / 22:26 |
VOLTABOX AG INH. O.N. |
TRADE |
 |
-0,01 |
|
3,07 |
3,11 |
3,01 |
3,04 |
12842 |
18.Jul / 22:26 |
VONOVIA SE NA O.N. |
TRADE |
 |
+0,10 |
|
28,01 |
28,18 |
27,77 |
28,07 |
112434 |
18.Jul / 22:26 |
VOSSLOH AG O.N. |
TRADE |
 |
+2,50 |
|
86,10 |
88,70 |
86,00 |
87,60 |
6670 |
18.Jul / 22:26 |
WACKER CHEMIE O.N. |
TRADE |
 |
-1,80 |
|
68,10 |
69,15 |
64,70 |
66,50 |
24705 |
18.Jul / 22:26 |
WACKER NEUSON SE NA O.N. |
TRADE |
 |
-0,40 |
|
23,45 |
23,60 |
23,10 |
23,30 |
7166 |
18.Jul / 22:26 |
WASGAU PROD.HAND. NA O.N. |
STG |
 |
0 |
|
8,85 |
8,85 |
8,80 |
8,80 |
0 |
18.Jul / 10:00 |
WASHTEC AG O.N. |
TRADE |
 |
+0,10 |
|
40,30 |
40,70 |
40,20 |
40,40 |
704 |
18.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
WESTAG AG INH ST O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
WESTAG AG INH VZO O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
WESTWING GROUP INH. O.N. |
TRADE |
 |
+0,40 |
|
8,68 |
8,96 |
8,58 |
8,80 |
8018 |
18.Jul / 22:26 |
WILD BUNCH AG O.N. |
STG |
 |
+4,00 |
|
35 |
35 |
35 |
35 |
0 |
18.Jul / 17:15 |
NAKIKI SE INH O.N. |
TRADE |
 |
-0,085 |
|
1,670 |
1,900 |
1,380 |
1,485 |
197126 |
18.Jul / 22:26 |
WUESTENROT+WUERTT.AG O.N. |
TRADE |
 |
-0,02 |
|
13,68 |
13,74 |
13,56 |
13,70 |
3813 |
18.Jul / 22:26 |
YOC AG O.N. |
TRADE |
 |
0 |
|
16,20 |
16,35 |
15,25 |
16,10 |
1869 |
18.Jul / 22:26 |
YOUR FAMILY ENTER.AG NA |
STG |
 |
0 |
|
1,25 |
1,30 |
1,25 |
1,30 |
0 |
18.Jul / 17:15 |
ZALANDO SE |
TRADE |
 |
+0,23 |
|
27,79 |
28,10 |
27,62 |
27,81 |
58176 |
18.Jul / 22:26 |
ZEAL NETWORK SE NA O.N. |
TRADE |
 |
-0,20 |
|
48,10 |
48,20 |
48,00 |
48,30 |
1376 |
18.Jul / 22:26 |
|
Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |