| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
23,55 |
24,15 |
23,55 |
24,00 |
614 |
22.Okt / 10:59 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
7,68 |
7,68 |
7,68 |
7,70 |
260 |
20.Okt / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,006 |
|
0,926 |
0,952 |
0,890 |
0,952 |
4718 |
22.Okt / 11:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,015 |
|
1,740 |
1,750 |
1,700 |
1,745 |
2320 |
22.Okt / 11:05 |
| A.S.CREATION TAPETEN NA |
TRADE |
 |
-0,10 |
|
6,05 |
6,05 |
6,05 |
6,05 |
516 |
22.Okt / 10:07 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,03 |
|
1,49 |
1,50 |
1,49 |
1,45 |
501 |
21.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-2,40 |
|
74,50 |
74,50 |
71,90 |
71,90 |
885 |
22.Okt / 11:54 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,75 |
|
160,15 |
160,45 |
157,10 |
158,20 |
9327 |
22.Okt / 11:58 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
21,50 |
21,50 |
21,30 |
21,40 |
585 |
21.Okt / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
22.Okt / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-2,06 |
|
31,00 |
31,15 |
30,03 |
30,07 |
109264 |
22.Okt / 11:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,06 |
|
3,20 |
3,20 |
3,20 |
3,26 |
10 |
21.Okt / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+2,00 |
|
74,00 |
76,40 |
74,00 |
76,40 |
5 |
22.Okt / 10:51 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
13,00 |
13,00 |
13,00 |
13,30 |
200 |
20.Okt / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,30 |
|
14,60 |
14,60 |
14,15 |
14,15 |
900 |
22.Okt / 11:32 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,80 |
|
433,90 |
437,20 |
433,60 |
434,10 |
8163 |
22.Okt / 11:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
-0,16 |
|
15,84 |
15,84 |
15,38 |
15,38 |
2077 |
22.Okt / 11:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
0 |
|
94,30 |
95,00 |
94,00 |
94,30 |
873 |
22.Okt / 11:50 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,30 |
|
13,80 |
13,80 |
13,60 |
13,60 |
1440 |
22.Okt / 11:51 |
| AURUBIS AG |
TRADE |
|
-6,70 |
|
139,50 |
139,50 |
132,80 |
133,60 |
7698 |
22.Okt / 11:58 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,35 |
|
17,99 |
17,99 |
17,43 |
17,70 |
16427 |
22.Okt / 11:56 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,055 |
|
1,845 |
1,845 |
1,820 |
1,820 |
40 |
22.Okt / 11:44 |
| BASF SE NA O.N. |
TRADE |
|
-0,79 |
|
52,50 |
52,78 |
51,64 |
51,81 |
35938 |
22.Okt / 11:59 |
| BASLER AG O.N. |
TRADE |
|
-0,30 |
|
21,30 |
21,60 |
21,05 |
21,25 |
1897 |
22.Okt / 11:52 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,10 |
|
6,18 |
6,22 |
6,18 |
6,22 |
74 |
22.Okt / 11:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,10 |
|
56,90 |
57,42 |
56,62 |
57,08 |
23331 |
22.Okt / 11:59 |
| BAYER AG NA O.N. |
TRADE |
|
-0,94 |
|
44,50 |
44,59 |
43,59 |
43,75 |
24172 |
22.Okt / 11:58 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,18 |
|
7,52 |
7,90 |
7,52 |
7,70 |
544 |
21.Okt / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,03 |
|
2,290 |
2,290 |
2,255 |
2,255 |
6370 |
22.Okt / 11:31 |
| BECHTLE AG O.N. |
TRADE |
|
-0,82 |
|
35,94 |
35,94 |
35,02 |
35,14 |
11125 |
22.Okt / 11:53 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,26 |
|
81,12 |
82,12 |
80,48 |
81,42 |
3758 |
22.Okt / 11:41 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,02 |
|
5,94 |
6,02 |
5,94 |
6,00 |
1483 |
22.Okt / 11:51 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,14 |
|
7,90 |
7,98 |
7,64 |
7,98 |
3233 |
22.Okt / 11:19 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,01 |
|
2,72 |
2,92 |
2,71 |
2,75 |
6247 |
22.Okt / 11:18 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,60 |
|
45,20 |
45,20 |
45,20 |
45,20 |
98 |
22.Okt / 10:54 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,04 |
|
2,04 |
2,04 |
2,04 |
2,04 |
35 |
22.Okt / 10:33 |
| BILFINGER SE O.N. |
TRADE |
|
-0,85 |
|
55,05 |
55,35 |
54,50 |
54,55 |
7322 |
22.Okt / 11:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,045 |
|
3,030 |
3,070 |
3,020 |
3,020 |
11165 |
22.Okt / 11:57 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,01 |
|
2,81 |
2,81 |
2,65 |
2,76 |
694 |
22.Okt / 11:36 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,026 |
|
0,434 |
0,462 |
0,417 |
0,421 |
21579 |
22.Okt / 11:36 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,98 |
|
62,24 |
62,32 |
61,50 |
61,56 |
1889 |
22.Okt / 11:23 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,20 |
|
16,65 |
16,90 |
16,55 |
16,90 |
191 |
22.Okt / 11:00 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
22.Okt / 11:31 |
| CANCOM SE O.N. |
TRADE |
|
-1,10 |
|
23,10 |
23,10 |
22,20 |
22,20 |
3142 |
22.Okt / 11:39 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,24 |
|
33,82 |
34,46 |
33,62 |
34,42 |
4419 |
22.Okt / 11:59 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,01 |
|
4,425 |
4,425 |
4,425 |
4,425 |
650 |
22.Okt / 07:41 |
| CENIT AG O.N. |
TRADE |
|
+0,06 |
|
8,80 |
8,94 |
8,80 |
8,94 |
800 |
22.Okt / 11:53 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,20 |
|
114,80 |
114,80 |
113,60 |
113,60 |
551 |
22.Okt / 11:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0075 |
0,0075 |
0,0075 |
0,0140 |
474 |
14.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,88 |
|
36,69 |
36,81 |
36,20 |
36,32 |
43951 |
22.Okt / 11:59 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,94 |
|
67,52 |
67,60 |
66,60 |
66,88 |
9018 |
22.Okt / 11:59 |
| COVESTRO AG O.N. |
TRADE |
|
+0,10 |
|
60,30 |
60,40 |
60,20 |
60,40 |
2836 |
22.Okt / 11:50 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,50 |
|
64,45 |
64,50 |
63,55 |
64,05 |
3821 |
22.Okt / 11:58 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,16 |
|
40,82 |
40,82 |
40,32 |
40,67 |
16896 |
22.Okt / 11:58 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
25,20 |
25,20 |
25,20 |
25,20 |
121 |
22.Okt / 09:09 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,14 |
|
37,40 |
37,54 |
37,33 |
37,42 |
1462 |
22.Okt / 11:27 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,26 |
2,30 |
2,26 |
2,28 |
1976 |
21.Okt / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,008 |
|
0,278 |
0,278 |
0,210 |
0,210 |
50 |
22.Okt / 10:13 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,15 |
|
38,60 |
38,65 |
38,60 |
38,65 |
145 |
22.Okt / 11:04 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,67 |
|
28,545 |
28,545 |
27,985 |
28,040 |
138757 |
22.Okt / 11:56 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,50 |
|
307,50 |
312,60 |
306,00 |
310,20 |
2330 |
22.Okt / 11:57 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,30 |
|
16,04 |
16,26 |
16,04 |
16,04 |
1040 |
22.Okt / 11:45 |
| DHL AG |
TRADE |
|
-0,44 |
|
57,52 |
57,74 |
57,10 |
57,34 |
19334 |
22.Okt / 11:50 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,18 |
|
15,72 |
15,82 |
15,54 |
15,82 |
809 |
22.Okt / 09:49 |
| DEUTZ AG O.N. |
TRADE |
|
-0,30 |
|
10,290 |
10,320 |
9,985 |
10,010 |
111802 |
22.Okt / 11:59 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,345 |
1,460 |
1,345 |
1,345 |
8 |
22.Okt / 10:57 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,25 |
8,25 |
8,25 |
10 |
22.Okt / 10:54 |
| DMG MORI AG O.N. |
TRADE |
|
-0,30 |
|
46,80 |
46,80 |
46,70 |
46,70 |
252 |
22.Okt / 10:46 |
| HOENLE AG O.N. |
TRADE |
|
-0,02 |
|
7,30 |
7,32 |
7,30 |
7,32 |
6574 |
21.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,09 |
|
42,81 |
43,08 |
42,01 |
42,78 |
4585 |
22.Okt / 11:47 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,60 |
|
71,40 |
72,00 |
70,40 |
72,00 |
749 |
22.Okt / 11:42 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,70 |
|
96,60 |
98,30 |
95,50 |
98,20 |
490 |
22.Okt / 11:58 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,06 |
|
18,14 |
18,14 |
18,02 |
18,08 |
4507 |
22.Okt / 11:52 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,06 |
|
1,485 |
1,485 |
1,485 |
1,445 |
280 |
21.Okt / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,016 |
|
2,888 |
2,902 |
2,852 |
2,876 |
34578 |
22.Okt / 11:30 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
11,70 |
12,10 |
11,70 |
11,90 |
9 |
21.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,21 |
|
25,42 |
25,87 |
25,37 |
25,69 |
237480 |
22.Okt / 11:59 |
| DUERR AG O.N. |
TRADE |
|
-0,22 |
|
16,30 |
16,34 |
16,14 |
16,18 |
5063 |
22.Okt / 11:27 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-1,70 |
|
65,75 |
65,85 |
64,15 |
64,25 |
8991 |
22.Okt / 11:56 |
| E.ON SE NA O.N. |
TRADE |
|
+0,03 |
|
18,040 |
18,190 |
18,015 |
18,185 |
42585 |
22.Okt / 11:58 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,13 |
|
13,40 |
13,40 |
13,08 |
13,27 |
10543 |
22.Okt / 11:57 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
6,55 |
6,55 |
6,55 |
6,65 |
54 |
21.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
13,90 |
13,90 |
13,90 |
0 |
22.Okt / 11:31 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-5,20 |
|
129,80 |
130,20 |
127,60 |
127,60 |
516 |
22.Okt / 11:28 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
0 |
|
5,33 |
5,33 |
5,32 |
5,32 |
1250 |
22.Okt / 09:44 |
| ELUMEO SE |
TRADE |
|
+0,02 |
|
2,18 |
2,18 |
2,18 |
2,18 |
4 |
22.Okt / 11:00 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,008 |
|
0,920 |
0,958 |
0,920 |
0,930 |
2507 |
22.Okt / 11:57 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
67,60 |
67,60 |
67,60 |
67,60 |
38 |
22.Okt / 10:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,20 |
|
23,40 |
23,40 |
22,65 |
23,00 |
4006 |
22.Okt / 11:56 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,26 |
|
20,82 |
20,88 |
20,56 |
20,68 |
16600 |
22.Okt / 11:51 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,032 |
|
2,850 |
2,878 |
2,790 |
2,800 |
108827 |
22.Okt / 11:58 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,42 |
2,48 |
2,42 |
2,48 |
0 |
22.Okt / 11:31 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,00 |
10,00 |
10,00 |
9,75 |
1 |
19.Okt / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,05 |
|
39,60 |
39,60 |
39,20 |
39,55 |
3415 |
22.Okt / 11:52 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53 |
53 |
53 |
53 |
120 |
21.Okt / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,60 |
|
24,72 |
24,96 |
23,40 |
24,00 |
35185 |
22.Okt / 11:57 |
| FORIS AG |
TRADE |
|
-0,14 |
|
2,74 |
2,74 |
2,74 |
2,82 |
400 |
21.Okt / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
11,35 |
11,45 |
11,35 |
11,45 |
650 |
22.Okt / 11:18 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-2,10 |
|
72,15 |
72,15 |
70,35 |
70,35 |
3044 |
22.Okt / 11:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,55 |
|
61,85 |
61,85 |
61,30 |
61,30 |
200 |
22.Okt / 11:07 |
| FREENET AG NA O.N. |
TRADE |
|
-0,10 |
|
22,88 |
23,06 |
22,74 |
22,88 |
18085 |
22.Okt / 11:55 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,23 |
|
38,35 |
38,75 |
38,17 |
38,62 |
2896 |
22.Okt / 11:58 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,06 |
|
3,60 |
3,60 |
3,36 |
3,36 |
14 |
22.Okt / 11:20 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,20 |
|
39,50 |
39,50 |
39,10 |
39,20 |
511 |
22.Okt / 11:40 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,26 |
|
46,02 |
46,06 |
45,60 |
45,90 |
2676 |
22.Okt / 11:54 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,035 |
|
0,340 |
0,340 |
0,330 |
0,330 |
516 |
22.Okt / 10:21 |
| GEA GROUP AG |
TRADE |
|
-0,30 |
|
69,05 |
69,05 |
68,50 |
68,80 |
820 |
22.Okt / 11:51 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
535 |
535 |
535 |
0 |
22.Okt / 11:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,06 |
|
31,80 |
32,12 |
31,62 |
31,82 |
6525 |
22.Okt / 11:36 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
14,50 |
14,50 |
14,40 |
14,40 |
508 |
22.Okt / 11:16 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,05 |
|
28,85 |
29,05 |
28,70 |
28,80 |
1923 |
22.Okt / 11:37 |
| GIGASET AG O.N. |
TRADE |
|
+0,0006 |
|
0,0146 |
0,0146 |
0,0130 |
0,0118 |
591 |
21.Okt / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
11,20 |
11,20 |
11,20 |
11,20 |
50 |
22.Okt / 08:23 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,04 |
|
10,06 |
10,16 |
10,00 |
10,06 |
21417 |
22.Okt / 11:54 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,20 |
|
7,14 |
7,14 |
7,14 |
7,14 |
8 |
22.Okt / 09:10 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
4,105 |
4,115 |
4,065 |
4,090 |
29011 |
22.Okt / 11:53 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,40 |
21,40 |
21,40 |
21,40 |
567 |
22.Okt / 07:31 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,60 |
|
275,00 |
280,40 |
274,00 |
279,60 |
11699 |
22.Okt / 11:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,10 |
|
133,70 |
133,70 |
130,70 |
131,80 |
1168 |
22.Okt / 11:58 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
14,80 |
14,80 |
14,80 |
14,80 |
250 |
22.Okt / 11:32 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+1 |
|
126 |
126 |
126 |
126 |
0 |
22.Okt / 11:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,55 |
|
147,70 |
147,95 |
144,50 |
145,20 |
6783 |
22.Okt / 11:59 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,10 |
|
2,09 |
2,23 |
2,01 |
2,03 |
12372 |
22.Okt / 11:33 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,021 |
|
1,346 |
1,368 |
1,331 |
1,341 |
85848 |
22.Okt / 11:56 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
69,60 |
69,60 |
69,50 |
69,50 |
155 |
22.Okt / 11:14 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,01 |
|
3,026 |
3,071 |
2,995 |
3,049 |
26129 |
22.Okt / 11:54 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,55 |
|
71,15 |
71,40 |
70,75 |
70,85 |
205 |
22.Okt / 11:55 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,12 |
|
77,30 |
78,52 |
77,14 |
77,50 |
4851 |
22.Okt / 11:47 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,20 |
|
84,48 |
84,48 |
82,52 |
83,72 |
11078 |
22.Okt / 11:49 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,008 |
|
0,310 |
0,310 |
0,266 |
0,298 |
13704 |
22.Okt / 11:58 |
| HOCHTIEF AG |
TRADE |
|
-8,60 |
|
369,80 |
371,40 |
364,00 |
364,60 |
1090 |
22.Okt / 11:55 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,20 |
|
87,40 |
88,40 |
87,20 |
87,90 |
2637 |
22.Okt / 11:59 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,06 |
|
38,04 |
38,46 |
37,89 |
38,38 |
1913 |
22.Okt / 11:48 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,35 |
|
83,75 |
84,20 |
81,40 |
83,60 |
3449 |
22.Okt / 11:09 |
| INDUS HOLDING AG |
TRADE |
|
-0,20 |
|
37,05 |
37,05 |
36,70 |
37,00 |
525 |
22.Okt / 11:21 |
| 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 |
|
-2,11 |
|
51,69 |
52,13 |
51,22 |
51,26 |
130609 |
22.Okt / 11:59 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,75 |
|
43,00 |
43,00 |
42,05 |
42,15 |
648 |
22.Okt / 11:22 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,22 |
|
6,04 |
6,04 |
5,88 |
5,88 |
1910 |
22.Okt / 11:57 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,03 |
|
1,405 |
1,575 |
1,405 |
1,465 |
1916 |
22.Okt / 10:32 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,281 |
0,301 |
0,281 |
0,320 |
35000 |
20.Okt / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,045 |
|
1,405 |
1,405 |
1,405 |
1,405 |
500 |
22.Okt / 11:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,44 |
|
36,48 |
36,48 |
35,76 |
35,98 |
6117 |
22.Okt / 11:54 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,30 |
|
26,70 |
26,70 |
26,70 |
26,70 |
73 |
22.Okt / 11:33 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-2,06 |
|
39,78 |
39,78 |
37,84 |
38,00 |
11462 |
22.Okt / 11:58 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,20 |
|
60,20 |
60,50 |
60,20 |
60,50 |
85 |
22.Okt / 10:47 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,48 |
|
21,88 |
21,88 |
21,40 |
21,50 |
5376 |
22.Okt / 11:54 |
| K+S AG NA O.N. |
TRADE |
|
-0,19 |
|
12,87 |
12,87 |
12,55 |
12,57 |
44228 |
22.Okt / 11:58 |
| KAP AG INH O.N. |
TRADE |
|
-0,065 |
|
1,015 |
1,065 |
1,015 |
1,050 |
1912 |
22.Okt / 11:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,35 |
|
7,65 |
7,65 |
7,65 |
7,65 |
0 |
22.Okt / 09:14 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,04 |
|
2,02 |
2,08 |
2,00 |
2,00 |
5173 |
21.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,11 |
|
34,84 |
34,84 |
33,78 |
33,90 |
5587 |
22.Okt / 11:58 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,50 |
3,52 |
3,50 |
3,52 |
1060 |
21.Okt / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,23 |
|
9,76 |
9,76 |
9,56 |
9,56 |
551 |
22.Okt / 10:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,70 |
|
97,70 |
98,20 |
97,70 |
98,20 |
281 |
22.Okt / 11:36 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,10 |
|
8,80 |
8,90 |
8,80 |
8,90 |
550 |
22.Okt / 09:35 |
| KPS AG NA O.N. |
TRADE |
|
0 |
|
0,222 |
0,239 |
0,222 |
0,230 |
9151 |
22.Okt / 10:58 |
| KRONES AG O.N. |
TRADE |
|
-6,60 |
|
114,20 |
114,80 |
105,80 |
108,20 |
4588 |
22.Okt / 11:54 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-20,00 |
|
850 |
850 |
830 |
838 |
68 |
21.Okt / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-15 |
|
802 |
803 |
793 |
793 |
72 |
22.Okt / 11:40 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,30 |
|
68,00 |
68,00 |
67,70 |
67,70 |
105 |
22.Okt / 11:51 |
| LANXESS AG |
TRADE |
|
-0,32 |
|
12,10 |
12,23 |
11,84 |
11,84 |
50835 |
22.Okt / 11:59 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,02 |
|
48,38 |
48,80 |
48,00 |
48,28 |
12996 |
22.Okt / 11:56 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,10 |
|
9,10 |
9,88 |
9,10 |
9,54 |
3852 |
22.Okt / 11:47 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,156 |
0,160 |
0,151 |
0,160 |
0 |
22.Okt / 11:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,50 |
|
11,20 |
11,20 |
11,05 |
11,05 |
12143 |
22.Okt / 11:59 |
| LS TELCOM AG |
TRADE |
|
-0,06 |
|
3,46 |
3,46 |
3,44 |
3,48 |
4480 |
21.Okt / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
22.Okt / 07:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,112 |
|
7,200 |
7,208 |
7,126 |
7,130 |
151022 |
22.Okt / 11:57 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
22.Okt / 11:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,00 |
|
183,00 |
183,00 |
181,50 |
181,50 |
145 |
22.Okt / 11:11 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
13,20 |
13,35 |
13,20 |
13,20 |
641 |
21.Okt / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,04 |
|
0,835 |
0,920 |
0,835 |
0,835 |
5 |
22.Okt / 08:10 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,05 |
|
2,37 |
2,37 |
2,37 |
2,43 |
200 |
21.Okt / 22:25 |
| MBB SE O.N. |
TRADE |
|
+2,40 |
|
192,80 |
197,80 |
191,40 |
195,00 |
697 |
22.Okt / 11:54 |
| MEDICLIN AG |
TRADE |
|
+0,05 |
|
5,30 |
5,30 |
5,30 |
5,30 |
301 |
22.Okt / 10:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,06 |
|
10,28 |
10,32 |
10,28 |
10,32 |
729 |
22.Okt / 10:58 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,195 |
|
40,955 |
41,060 |
40,600 |
40,850 |
63351 |
22.Okt / 11:59 |
| MERCK KGAA O.N. |
TRADE |
|
+1,80 |
|
142,25 |
145,40 |
141,95 |
144,70 |
3496 |
22.Okt / 11:59 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,92 |
2,92 |
2,82 |
2,92 |
0 |
22.Okt / 11:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
21,80 |
21,80 |
21,20 |
21,60 |
67 |
19.Okt / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
0 |
|
1,050 |
1,050 |
1,050 |
1,050 |
10 |
22.Okt / 09:02 |
| MLP SE INH. O.N. |
TRADE |
|
-0,14 |
|
11,12 |
11,12 |
10,92 |
10,98 |
11681 |
22.Okt / 11:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,40 |
|
343,90 |
343,90 |
338,90 |
339,80 |
1192 |
22.Okt / 11:50 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,22 |
4,22 |
4,22 |
4,08 |
3 |
19.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,80 |
|
550,40 |
554,80 |
549,00 |
552,80 |
10032 |
22.Okt / 11:56 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+1,35 |
|
26,25 |
27,60 |
25,95 |
27,60 |
26524 |
22.Okt / 11:56 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,40 |
30,40 |
30,30 |
30,30 |
191 |
22.Okt / 09:57 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,40 |
|
78,85 |
78,85 |
78,80 |
78,60 |
329 |
21.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,70 |
|
75,00 |
75,00 |
73,85 |
73,95 |
6035 |
22.Okt / 11:47 |
| |
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 |
|
+0,04 |
|
3,57 |
3,57 |
3,50 |
3,60 |
58 |
21.Okt / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,032 |
|
1,092 |
1,168 |
1,092 |
1,122 |
1158 |
22.Okt / 11:21 |
| NORDEX SE O.N. |
TRADE |
|
-0,86 |
|
37,86 |
37,86 |
37,08 |
37,30 |
7749 |
22.Okt / 11:58 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,30 |
15,70 |
15,30 |
15,70 |
0 |
22.Okt / 11:31 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,38 |
|
15,14 |
15,28 |
15,12 |
15,26 |
2378 |
22.Okt / 11:50 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-0,50 |
|
205,00 |
207,00 |
198,20 |
206,00 |
3662 |
22.Okt / 11:58 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
4,56 |
4,68 |
4,56 |
4,68 |
490 |
22.Okt / 09:38 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,50 |
18,60 |
18,50 |
18,60 |
0 |
22.Okt / 11:31 |
| PAION AG INH O.N. |
TRADE |
|
-0,004 |
|
0,061 |
0,061 |
0,061 |
0,064 |
52 |
21.Okt / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,015 |
0,015 |
0,015 |
0,015 |
0 |
22.Okt / 11:31 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,024 |
|
0,578 |
0,620 |
0,502 |
0,598 |
4383 |
22.Okt / 11:18 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,20 |
|
6,47 |
6,47 |
6,34 |
6,35 |
10903 |
22.Okt / 11:36 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,25 |
0,25 |
0,25 |
0,25 |
0 |
22.Okt / 11:31 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
166,20 |
166,20 |
165,60 |
165,80 |
51 |
21.Okt / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,02 |
|
2,10 |
2,10 |
2,10 |
2,10 |
4 |
22.Okt / 10:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,018 |
|
0,158 |
0,190 |
0,158 |
0,190 |
0 |
22.Okt / 11:31 |
| PITTLER MA.FABR. AG |
STG |
|
+0,02 |
|
1,80 |
1,80 |
1,80 |
1,80 |
0 |
22.Okt / 11:31 |
| PNE AG NA O.N. |
TRADE |
|
0 |
|
5,65 |
5,71 |
5,50 |
5,65 |
5963 |
22.Okt / 11:34 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,20 |
|
25,07 |
25,18 |
24,93 |
24,99 |
9869 |
22.Okt / 11:44 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,18 |
|
8,72 |
8,74 |
8,72 |
8,74 |
160 |
22.Okt / 11:02 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,002 |
|
3,250 |
3,250 |
3,202 |
3,230 |
5526 |
22.Okt / 11:23 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,30 |
|
44,90 |
44,90 |
44,90 |
44,90 |
10 |
22.Okt / 08:07 |
| PUMA SE |
TRADE |
|
-0,29 |
|
25,39 |
25,40 |
25,03 |
25,07 |
10484 |
22.Okt / 11:45 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,34 |
|
29,70 |
29,70 |
28,60 |
29,00 |
7009 |
22.Okt / 11:53 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
21,80 |
21,80 |
21,80 |
21,80 |
10 |
22.Okt / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,40 |
|
11,10 |
11,10 |
10,90 |
10,90 |
1030 |
22.Okt / 09:10 |
| RATIONAL AG |
TRADE |
|
-8,50 |
|
618,00 |
625,00 |
612,00 |
617,50 |
94 |
22.Okt / 11:58 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,02 |
|
1,02 |
1,02 |
1,02 |
1,02 |
1940 |
22.Okt / 08:34 |
| RHEINMETALL AG |
TRADE |
|
+9,20 |
|
1012,60 |
1032,00 |
1000,20 |
1025,80 |
14274 |
22.Okt / 11:59 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
14,30 |
14,70 |
14,30 |
14,50 |
2 |
21.Okt / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,08 |
|
2,86 |
2,86 |
2,86 |
2,86 |
28 |
22.Okt / 08:14 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,88 |
|
57,78 |
57,88 |
57,00 |
57,12 |
23013 |
22.Okt / 11:57 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,50 |
|
22,20 |
22,20 |
21,90 |
21,90 |
1640 |
22.Okt / 10:55 |
| SALZGITTER AG O.N. |
TRADE |
|
-2,74 |
|
46,60 |
47,50 |
44,68 |
44,68 |
9665 |
22.Okt / 11:53 |
| SAP SE O.N. |
TRADE |
|
-0,80 |
|
208,50 |
211,50 |
205,20 |
206,45 |
127787 |
22.Okt / 11:59 |
| SARTORIUS AG O.N. |
TRADE |
|
+3,00 |
|
207,50 |
218,50 |
207,50 |
211,00 |
1063 |
22.Okt / 11:58 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+8,80 |
|
261,70 |
276,50 |
261,00 |
270,10 |
4275 |
22.Okt / 11:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,35 |
|
14,80 |
14,95 |
14,55 |
14,75 |
1120 |
21.Okt / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
25,50 |
26,00 |
25,50 |
25,80 |
806 |
22.Okt / 11:41 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,15 |
|
3,69 |
3,69 |
3,59 |
3,66 |
1001 |
21.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,45 |
|
82,65 |
83,55 |
82,30 |
82,95 |
6983 |
22.Okt / 11:58 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-7,50 |
|
248,50 |
254,00 |
239,00 |
242,00 |
1163 |
22.Okt / 11:59 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,15 |
|
13,60 |
13,60 |
13,45 |
13,45 |
230 |
22.Okt / 08:58 |
| SFC ENERGY AG |
TRADE |
|
-0,52 |
|
17,72 |
17,72 |
17,28 |
17,38 |
6369 |
22.Okt / 11:51 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,28 |
|
5,160 |
5,170 |
4,870 |
4,870 |
20370 |
22.Okt / 11:23 |
| SIEMENS AG NA O.N. |
TRADE |
|
-5,35 |
|
264,45 |
264,45 |
259,35 |
259,80 |
16884 |
22.Okt / 11:59 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-5,02 |
|
131,10 |
131,28 |
127,90 |
128,08 |
78640 |
22.Okt / 11:59 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,25 |
|
41,69 |
41,88 |
41,09 |
41,88 |
10009 |
22.Okt / 11:59 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-3,15 |
|
63,65 |
63,65 |
60,70 |
61,10 |
15147 |
22.Okt / 11:51 |
| SIMONA AG O.N. |
STG |
|
-1,50 |
|
65,50 |
65,50 |
64,00 |
64,00 |
0 |
22.Okt / 11:31 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,28 |
|
9,24 |
9,78 |
9,20 |
9,54 |
7282 |
22.Okt / 11:56 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
22.Okt / 11:31 |
| SIXT SE ST O.N. |
TRADE |
|
-1,00 |
|
72,50 |
72,65 |
71,50 |
71,65 |
1967 |
22.Okt / 11:41 |
| SIXT SE VZO O.N. |
TRADE |
|
-1,00 |
|
58,60 |
58,60 |
57,50 |
57,70 |
1628 |
22.Okt / 11:43 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,60 |
|
52,80 |
52,80 |
51,05 |
51,35 |
6555 |
22.Okt / 11:54 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,60 |
|
96,60 |
96,60 |
96,60 |
97,80 |
74 |
21.Okt / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,05 |
|
2,36 |
2,36 |
2,36 |
2,36 |
4 |
22.Okt / 08:00 |
| |
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 |
|
-0,46 |
|
15,68 |
15,68 |
15,46 |
15,46 |
661 |
22.Okt / 11:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,40 |
|
103,00 |
103,60 |
102,00 |
102,00 |
264 |
22.Okt / 11:32 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,10 |
|
22,95 |
22,95 |
22,95 |
22,95 |
250 |
22.Okt / 11:04 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,18 |
|
37,70 |
37,70 |
37,24 |
37,52 |
4414 |
22.Okt / 11:58 |
| STS GROUP AG O.N. |
TRADE |
|
-0,11 |
|
4,22 |
4,22 |
4,22 |
4,22 |
220 |
22.Okt / 10:22 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,10 |
|
11,48 |
11,54 |
11,36 |
11,40 |
6413 |
22.Okt / 11:46 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-2,90 |
|
54,20 |
54,50 |
52,55 |
52,75 |
11650 |
22.Okt / 11:57 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
6,80 |
6,80 |
6,80 |
6,80 |
547 |
22.Okt / 11:28 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,70 |
|
100,15 |
102,15 |
100,10 |
101,50 |
3201 |
22.Okt / 11:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,008 |
|
0,900 |
0,900 |
0,900 |
0,900 |
1160 |
22.Okt / 11:05 |
| TAG IMMOBILIEN AG |
TRADE |
|
0 |
|
11,24 |
11,24 |
10,95 |
11,17 |
14953 |
22.Okt / 11:53 |
| TAKKT AG O.N. |
TRADE |
|
-0,15 |
|
2,700 |
2,735 |
2,605 |
2,605 |
2607 |
22.Okt / 11:30 |
| TALANX AG NA O.N. |
TRADE |
|
+0,60 |
|
125,70 |
127,50 |
125,10 |
126,80 |
2131 |
22.Okt / 11:53 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,100 |
0,101 |
0,100 |
0,101 |
0 |
22.Okt / 11:31 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,04 |
|
7,440 |
7,470 |
7,265 |
7,450 |
78222 |
22.Okt / 11:58 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,40 |
|
27,85 |
27,95 |
27,55 |
27,55 |
1028 |
22.Okt / 11:37 |
| 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 |
|
-0,001 |
|
0,003 |
0,003 |
0,002 |
0,002 |
672879 |
22.Okt / 08:27 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,635 |
|
14,145 |
14,145 |
13,580 |
13,600 |
90000 |
22.Okt / 11:58 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,09 |
|
7,895 |
7,895 |
7,770 |
7,830 |
2207 |
22.Okt / 11:40 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,10 |
|
33,56 |
33,56 |
33,38 |
33,54 |
331 |
22.Okt / 11:59 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-0,20 |
|
43,40 |
43,55 |
43,05 |
43,40 |
484 |
22.Okt / 11:54 |
| UNITED LABELS O.N. |
TRADE |
|
+0,048 |
|
0,704 |
0,800 |
0,704 |
0,800 |
276 |
22.Okt / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,04 |
|
24,14 |
24,36 |
24,14 |
24,20 |
2454 |
22.Okt / 11:58 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,40 |
|
66,80 |
67,00 |
66,00 |
66,00 |
528 |
22.Okt / 11:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,34 |
|
27,80 |
27,90 |
26,96 |
27,32 |
2777 |
22.Okt / 11:50 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,05 |
|
12,00 |
12,00 |
11,95 |
11,95 |
1500 |
22.Okt / 10:39 |
| VISCOM SE O.N. |
TRADE |
|
+0,36 |
|
5,04 |
5,50 |
5,04 |
5,50 |
4126 |
22.Okt / 11:34 |
| FAMICORD AG |
TRADE |
|
+0,03 |
|
2,74 |
2,87 |
2,72 |
2,77 |
141 |
21.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,25 |
|
68,65 |
69,20 |
68,55 |
68,85 |
2307 |
22.Okt / 11:40 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,52 |
|
68,86 |
69,06 |
68,16 |
68,48 |
27424 |
22.Okt / 11:59 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,03 |
|
3,180 |
3,180 |
3,180 |
3,180 |
12 |
22.Okt / 11:48 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,04 |
|
16,605 |
16,680 |
16,505 |
16,605 |
153089 |
22.Okt / 11:57 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,30 |
|
51,20 |
51,85 |
49,52 |
51,70 |
4261 |
22.Okt / 11:59 |
| WACKER CHEMIE O.N. |
TRADE |
|
-4,20 |
|
86,55 |
86,55 |
81,85 |
82,25 |
2612 |
22.Okt / 11:59 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,35 |
|
22,85 |
22,85 |
22,45 |
22,55 |
4802 |
22.Okt / 11:43 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
0 |
22.Okt / 11:31 |
| WASHTEC AG O.N. |
TRADE |
|
-0,50 |
|
34,20 |
34,20 |
33,30 |
33,40 |
637 |
22.Okt / 11:32 |
| |
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 |
|
12,80 |
12,80 |
12,80 |
12,80 |
180 |
22.Okt / 09:45 |
| WILD BUNCH AG O.N. |
STG |
|
-2,30 |
|
15,20 |
15,20 |
15,20 |
15,20 |
0 |
22.Okt / 11:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,049 |
|
0,2490 |
0,2490 |
0,2490 |
0,2490 |
3100 |
22.Okt / 07:30 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,08 |
|
13,28 |
13,34 |
13,16 |
13,16 |
6265 |
22.Okt / 11:44 |
| YOC AG O.N. |
TRADE |
|
-0,96 |
|
4,14 |
4,75 |
3,25 |
3,34 |
17349 |
22.Okt / 11:41 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,055 |
|
0,58 |
0,62 |
0,58 |
0,62 |
0 |
22.Okt / 11:31 |
| ZALANDO SE |
TRADE |
|
+0,43 |
|
25,52 |
26,15 |
25,36 |
26,06 |
55854 |
22.Okt / 11:58 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,30 |
|
39,30 |
39,40 |
39,10 |
39,50 |
311 |
21.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
