| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,30 |
|
22,90 |
23,15 |
22,50 |
22,65 |
1311 |
14.Mai / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,498 |
0,498 |
0,482 |
0,482 |
4006 |
14.Mai / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,10 |
|
8,36 |
8,38 |
8,12 |
8,26 |
1413 |
14.Mai / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,03 |
|
1,120 |
1,155 |
1,100 |
1,145 |
3533 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,025 |
|
1,885 |
1,885 |
1,855 |
1,865 |
75740 |
14.Mai / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,45 |
7,45 |
7,40 |
7,50 |
17 |
14.Mai / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,14 |
|
2,08 |
2,12 |
1,92 |
1,98 |
4995 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,40 |
|
53,60 |
54,10 |
52,70 |
53,10 |
9850 |
14.Mai / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,85 |
|
144,95 |
147,80 |
143,30 |
146,00 |
20513 |
14.Mai / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
22,90 |
23,10 |
22,90 |
23,00 |
500 |
14.Mai / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0125 |
0 |
13.Mai / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,30 |
|
52,18 |
55,48 |
51,72 |
54,34 |
172368 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,04 |
|
2,88 |
2,88 |
2,88 |
2,84 |
3 |
14.Mai / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,50 |
|
33,20 |
34,40 |
33,00 |
33,30 |
646 |
14.Mai / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,20 |
|
10,90 |
10,90 |
10,90 |
10,90 |
120 |
14.Mai / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
15,30 |
15,70 |
15,00 |
15,55 |
8244 |
14.Mai / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+6,50 |
|
373,90 |
381,40 |
373,60 |
379,80 |
39576 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,20 |
|
167,60 |
169,50 |
165,40 |
166,30 |
389 |
14.Mai / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,40 |
|
22,65 |
23,25 |
22,50 |
22,75 |
1986 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,90 |
|
69,90 |
70,90 |
69,10 |
70,50 |
3307 |
14.Mai / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,15 |
|
13,05 |
13,10 |
12,95 |
12,95 |
2736 |
14.Mai / 22:25 |
| AURUBIS AG |
TRADE |
|
+3,00 |
|
208,00 |
212,80 |
207,80 |
211,40 |
3817 |
14.Mai / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,06 |
|
20,48 |
21,52 |
19,27 |
20,22 |
186391 |
14.Mai / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,10 |
|
1,985 |
2,040 |
1,890 |
2,030 |
5079 |
14.Mai / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,57 |
|
53,90 |
54,26 |
53,10 |
53,33 |
80630 |
14.Mai / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,15 |
|
26,10 |
26,95 |
25,05 |
26,00 |
16302 |
14.Mai / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,04 |
|
6,52 |
6,68 |
6,52 |
6,64 |
81 |
14.Mai / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-4,30 |
|
76,75 |
78,45 |
76,15 |
76,50 |
27027 |
14.Mai / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-4,02 |
|
76,42 |
78,60 |
76,42 |
76,64 |
126017 |
14.Mai / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,07 |
|
38,16 |
38,62 |
37,93 |
38,09 |
49391 |
14.Mai / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,45 |
|
13,85 |
13,85 |
13,00 |
13,10 |
25 |
14.Mai / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,04 |
|
2,695 |
2,705 |
2,640 |
2,705 |
23773 |
14.Mai / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,26 |
|
29,82 |
30,02 |
29,50 |
29,66 |
12731 |
14.Mai / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,48 |
|
70,22 |
70,80 |
69,88 |
70,36 |
6483 |
14.Mai / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,07 |
|
3,51 |
3,52 |
3,50 |
3,56 |
2299 |
14.Mai / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,30 |
|
9,68 |
10,15 |
9,46 |
9,98 |
8808 |
14.Mai / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,08 |
|
2,71 |
2,75 |
2,56 |
2,69 |
3077 |
14.Mai / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
52,80 |
52,80 |
52,20 |
52,20 |
2256 |
14.Mai / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,04 |
|
2,88 |
2,89 |
2,81 |
2,80 |
5917 |
14.Mai / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-3,30 |
|
92,65 |
92,65 |
89,05 |
89,25 |
10709 |
14.Mai / 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 |
|
+0,045 |
|
3,055 |
3,055 |
2,995 |
3,025 |
20388 |
14.Mai / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,20 |
|
3,21 |
3,37 |
3,11 |
3,18 |
12360 |
14.Mai / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,045 |
|
1,125 |
1,220 |
1,120 |
1,150 |
28699 |
14.Mai / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,48 |
|
60,48 |
62,04 |
60,48 |
61,26 |
3453 |
14.Mai / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,30 |
|
18,60 |
18,80 |
18,10 |
18,30 |
2068 |
14.Mai / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
5 |
14.Mai / 19:46 |
| CANCOM SE O.N. |
TRADE |
|
+0,85 |
|
24,75 |
25,65 |
24,65 |
25,50 |
3239 |
14.Mai / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
22,40 |
22,40 |
22,40 |
22,40 |
50 |
14.Mai / 20:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,14 |
|
25,16 |
25,46 |
24,44 |
25,00 |
47444 |
14.Mai / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0075 |
|
0,0675 |
0,0675 |
0,0525 |
0,0600 |
5020 |
14.Mai / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,035 |
|
4,200 |
4,210 |
4,185 |
4,160 |
856 |
14.Mai / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,12 |
|
6,98 |
6,98 |
6,78 |
6,90 |
6702 |
14.Mai / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+2,80 |
|
100,00 |
102,40 |
100,00 |
102,20 |
2335 |
14.Mai / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
-0,0105 |
|
0,4990 |
0,4990 |
0,4505 |
0,4685 |
2477 |
14.Mai / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0175 |
0 |
12.Mai / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,29 |
|
36,19 |
36,84 |
36,12 |
36,48 |
212962 |
14.Mai / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,16 |
|
68,92 |
69,82 |
68,40 |
68,74 |
5722 |
14.Mai / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,60 |
59,90 |
59,60 |
59,80 |
699 |
14.Mai / 22:25 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,40 |
|
54,10 |
56,30 |
54,10 |
55,80 |
13253 |
14.Mai / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,41 |
|
40,14 |
41,09 |
40,03 |
40,63 |
49617 |
14.Mai / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
29,40 |
29,40 |
29,00 |
29,20 |
390 |
14.Mai / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,75 |
|
26,11 |
28,39 |
25,81 |
27,88 |
305847 |
14.Mai / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,08 |
|
2,48 |
2,48 |
2,44 |
2,46 |
7366 |
14.Mai / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,364 |
0,364 |
0,326 |
0,360 |
900 |
14.Mai / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+3,70 |
|
46,85 |
51,00 |
46,85 |
50,20 |
16588 |
14.Mai / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,09 |
|
27,210 |
27,705 |
27,190 |
27,255 |
272720 |
14.Mai / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,30 |
|
241,90 |
244,00 |
241,00 |
242,80 |
3169 |
14.Mai / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,10 |
|
19,70 |
19,72 |
19,48 |
19,48 |
3556 |
14.Mai / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,08 |
|
47,76 |
48,11 |
47,56 |
47,67 |
38760 |
14.Mai / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,16 |
|
19,92 |
19,98 |
19,70 |
19,88 |
4409 |
14.Mai / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,12 |
|
10,56 |
10,74 |
10,47 |
10,56 |
106558 |
14.Mai / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,07 |
|
1,590 |
1,685 |
1,525 |
1,585 |
7954 |
14.Mai / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,60 |
0 |
11.Mai / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,70 |
|
47,40 |
47,40 |
47,40 |
47,10 |
150 |
14.Mai / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,14 |
|
9,58 |
9,58 |
9,42 |
9,44 |
3516 |
14.Mai / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,30 |
|
46,01 |
47,14 |
45,82 |
46,72 |
46388 |
14.Mai / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,60 |
|
65,80 |
66,60 |
65,60 |
66,00 |
1581 |
14.Mai / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,00 |
|
83,60 |
84,70 |
82,80 |
82,90 |
2859 |
14.Mai / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,05 |
|
25,30 |
25,50 |
25,20 |
25,35 |
2346 |
14.Mai / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,02 |
|
1,52 |
1,56 |
1,52 |
1,58 |
6131 |
14.Mai / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,02 |
|
3,598 |
3,670 |
3,562 |
3,622 |
111983 |
14.Mai / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
12,40 |
12,40 |
12,40 |
12,20 |
2 |
14.Mai / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,33 |
|
28,15 |
28,19 |
27,58 |
27,79 |
286618 |
14.Mai / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,85 |
|
21,70 |
21,70 |
20,80 |
20,95 |
7297 |
14.Mai / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,75 |
|
60,05 |
61,30 |
60,05 |
60,75 |
15052 |
14.Mai / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,41 |
|
18,705 |
18,885 |
18,310 |
18,405 |
101482 |
14.Mai / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,25 |
|
14,97 |
15,05 |
14,70 |
14,91 |
12467 |
14.Mai / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,30 |
|
8,35 |
8,45 |
8,10 |
8,35 |
240 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,10 |
|
14 |
14 |
14 |
14 |
110 |
14.Mai / 20:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+1,80 |
|
176,00 |
179,80 |
174,60 |
177,80 |
3398 |
14.Mai / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,14 |
|
5,86 |
5,99 |
5,73 |
5,88 |
3772 |
14.Mai / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,15 |
|
2,02 |
2,02 |
1,76 |
1,88 |
43 |
14.Mai / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,045 |
|
1,390 |
1,390 |
1,250 |
1,325 |
17002 |
14.Mai / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
68,20 |
70,40 |
68,20 |
69,20 |
13 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,95 |
|
44,85 |
45,45 |
43,70 |
45,15 |
10601 |
14.Mai / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,09 |
|
17,85 |
17,98 |
17,63 |
17,70 |
56211 |
14.Mai / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,108 |
|
4,568 |
4,790 |
4,542 |
4,736 |
219654 |
14.Mai / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,70 |
2,72 |
2,70 |
2,70 |
0 |
14.Mai / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
11,80 |
11,80 |
11,40 |
11,50 |
10 |
14.Mai / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,55 |
|
42,05 |
42,55 |
42,00 |
42,45 |
4112 |
14.Mai / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54,50 |
54,50 |
54,00 |
54,00 |
2 |
14.Mai / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,50 |
|
30,28 |
30,78 |
30,12 |
30,66 |
8974 |
14.Mai / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,18 |
0 |
13.Mai / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
10,20 |
10,50 |
10,20 |
10,35 |
1739 |
14.Mai / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-3,60 |
|
74,75 |
74,75 |
69,55 |
70,90 |
8895 |
14.Mai / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,20 |
|
67,55 |
68,35 |
67,55 |
67,55 |
1155 |
14.Mai / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-1,86 |
|
25,08 |
25,38 |
24,84 |
25,08 |
216896 |
14.Mai / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,45 |
|
36,40 |
37,10 |
36,40 |
36,83 |
21498 |
14.Mai / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,76 |
|
38,38 |
39,16 |
38,25 |
38,93 |
27255 |
14.Mai / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,14 |
|
4,52 |
4,98 |
4,52 |
4,78 |
648 |
14.Mai / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,60 |
|
30,40 |
30,90 |
30,30 |
30,55 |
2574 |
14.Mai / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,22 |
|
37,14 |
37,44 |
37,00 |
37,10 |
1594 |
14.Mai / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,053 |
|
0,321 |
0,394 |
0,321 |
0,344 |
1528 |
14.Mai / 22:25 |
| GEA GROUP AG |
TRADE |
|
+1,00 |
|
54,50 |
55,55 |
54,50 |
55,20 |
8119 |
14.Mai / 22:25 |
| GELSENWASSER AG |
STG |
|
-20,00 |
|
555 |
555 |
540 |
545 |
0 |
14.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-1,26 |
|
26,46 |
26,52 |
24,62 |
25,20 |
77749 |
14.Mai / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
14,35 |
14,40 |
14,10 |
14,25 |
21347 |
14.Mai / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,72 |
|
20,00 |
20,85 |
19,84 |
20,60 |
11460 |
14.Mai / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0026 |
|
0,0214 |
0,0272 |
0,0214 |
0,0242 |
156 |
14.Mai / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,05 |
|
7,95 |
8,05 |
7,95 |
8,05 |
1855 |
14.Mai / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,58 |
|
12,40 |
13,32 |
12,40 |
12,94 |
69334 |
14.Mai / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,12 |
|
4,68 |
4,84 |
4,63 |
4,70 |
4 |
14.Mai / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
0 |
|
5,04 |
5,05 |
5,02 |
5,03 |
27012 |
14.Mai / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,70 |
21,60 |
21,70 |
946 |
14.Mai / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
237,20 |
237,20 |
235,00 |
236,20 |
10749 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,00 |
|
118,20 |
118,30 |
115,00 |
115,50 |
3467 |
14.Mai / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
20,00 |
20,50 |
20,00 |
20,30 |
481 |
14.Mai / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-9,00 |
|
199 |
199 |
185 |
190 |
3 |
14.Mai / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,90 |
|
180,05 |
182,90 |
179,70 |
180,80 |
16459 |
14.Mai / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,06 |
|
2,79 |
2,79 |
2,68 |
2,79 |
1551 |
14.Mai / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,027 |
|
1,387 |
1,425 |
1,387 |
1,413 |
218072 |
14.Mai / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
71,40 |
71,40 |
71,40 |
71,20 |
19 |
14.Mai / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,082 |
|
3,977 |
4,192 |
3,977 |
4,147 |
113600 |
14.Mai / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,05 |
|
60,00 |
60,30 |
59,70 |
59,95 |
2359 |
14.Mai / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,26 |
|
63,78 |
63,98 |
63,42 |
63,52 |
6491 |
14.Mai / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,16 |
|
74,78 |
76,48 |
74,20 |
75,32 |
42885 |
14.Mai / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,01 |
|
0,995 |
0,995 |
0,945 |
0,945 |
17361 |
14.Mai / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+8,50 |
|
514,50 |
530,00 |
514,50 |
524,00 |
3815 |
14.Mai / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,70 |
|
78,30 |
78,90 |
78,10 |
78,40 |
308 |
14.Mai / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,18 |
|
35,75 |
35,85 |
35,50 |
35,75 |
8268 |
14.Mai / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+6,35 |
|
83,45 |
89,75 |
83,00 |
88,20 |
8365 |
14.Mai / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,15 |
|
31,50 |
32,20 |
31,50 |
31,70 |
4553 |
14.Mai / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,95 |
0 |
11.Mai / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,67 |
|
65,15 |
68,48 |
64,80 |
67,65 |
322485 |
14.Mai / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+2,10 |
|
51,10 |
52,60 |
50,80 |
52,30 |
1009 |
14.Mai / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,06 |
|
8,58 |
8,58 |
8,50 |
8,60 |
1198 |
14.Mai / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,015 |
|
1,085 |
1,085 |
1,055 |
1,070 |
4347 |
14.Mai / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,04 |
|
0,345 |
0,360 |
0,345 |
0,400 |
130 |
14.Mai / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,055 |
|
2,070 |
2,070 |
1,935 |
1,990 |
293 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,20 |
|
28,60 |
28,76 |
27,58 |
28,38 |
35250 |
14.Mai / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,25 |
|
18,85 |
19,10 |
18,85 |
19,05 |
2153 |
14.Mai / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,02 |
|
44,34 |
45,98 |
44,34 |
45,24 |
52212 |
14.Mai / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,00 |
|
56,50 |
57,80 |
56,50 |
57,60 |
1490 |
14.Mai / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,44 |
|
25,16 |
25,80 |
25,16 |
25,62 |
30521 |
14.Mai / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,17 |
|
15,48 |
15,61 |
15,28 |
15,31 |
23348 |
14.Mai / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,03 |
|
1,945 |
1,945 |
1,795 |
1,925 |
2791 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8 |
8 |
8 |
8 |
0 |
14.Mai / 19:46 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,04 |
|
1,78 |
1,78 |
1,78 |
1,74 |
22 |
14.Mai / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,02 |
|
45,19 |
46,02 |
45,19 |
45,64 |
3186 |
14.Mai / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,08 |
|
2,96 |
2,96 |
2,94 |
2,98 |
2000 |
14.Mai / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,08 |
|
12,60 |
12,60 |
12,48 |
12,52 |
470 |
14.Mai / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,30 |
|
12,42 |
12,42 |
12,02 |
12,04 |
1316 |
14.Mai / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,70 |
|
103,50 |
104,40 |
103,50 |
103,70 |
719 |
14.Mai / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,15 |
|
9,48 |
9,62 |
9,41 |
9,49 |
1137 |
14.Mai / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,001 |
|
0,369 |
0,369 |
0,336 |
0,341 |
6741 |
14.Mai / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,80 |
|
120,60 |
121,20 |
119,40 |
119,40 |
2686 |
14.Mai / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+18,00 |
|
836 |
868 |
836 |
860 |
135 |
14.Mai / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,00 |
|
817 |
817 |
795 |
799 |
141 |
14.Mai / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,50 |
|
76,60 |
76,60 |
75,60 |
76,20 |
269 |
14.Mai / 22:25 |
| LANXESS AG |
TRADE |
|
-0,05 |
|
18,97 |
19,46 |
18,59 |
18,67 |
44082 |
14.Mai / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,90 |
|
57,55 |
57,80 |
57,00 |
57,10 |
6776 |
14.Mai / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,30 |
|
17,15 |
17,15 |
16,75 |
16,85 |
5877 |
14.Mai / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,008 |
|
0,214 |
0,220 |
0,212 |
0,212 |
0 |
14.Mai / 19:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-1,30 |
|
24,90 |
25,70 |
23,40 |
23,60 |
50264 |
14.Mai / 22:25 |
| LS TELCOM AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,73 |
0 |
12.Mai / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,10 |
|
17,10 |
17,40 |
17,10 |
17,30 |
19 |
14.Mai / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,216 |
|
8,138 |
8,238 |
7,922 |
7,926 |
544856 |
14.Mai / 22:25 |
| MAINOVA AG O.N. |
STG |
|
-8,00 |
|
360 |
372 |
360 |
372 |
0 |
14.Mai / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,00 |
|
159 |
159 |
155 |
157 |
294 |
14.Mai / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
14,55 |
14,85 |
14,30 |
14,60 |
1101 |
14.Mai / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,02 |
|
0,980 |
1,010 |
0,955 |
0,990 |
1707 |
14.Mai / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,01 |
|
3,89 |
3,89 |
3,89 |
3,89 |
3 |
14.Mai / 22:25 |
| MBB SE O.N. |
TRADE |
|
-6,80 |
|
199,60 |
199,60 |
193,00 |
192,20 |
570 |
14.Mai / 22:25 |
| MEDICLIN AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,62 |
0 |
13.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,22 |
|
12,84 |
12,88 |
12,30 |
12,74 |
27801 |
14.Mai / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,14 |
|
50,74 |
51,86 |
50,64 |
50,89 |
112355 |
14.Mai / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,55 |
|
122,45 |
122,45 |
120,05 |
120,40 |
3581 |
14.Mai / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,04 |
|
2,08 |
2,26 |
2,08 |
2,14 |
0 |
14.Mai / 21:55 |
| 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 |
23,60 |
0 |
12.Mai / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,035 |
|
1,335 |
1,335 |
1,255 |
1,310 |
324 |
14.Mai / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,08 |
|
7,83 |
7,92 |
7,63 |
7,80 |
42634 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-3,50 |
|
288,90 |
291,60 |
286,20 |
286,30 |
1882 |
14.Mai / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,04 |
|
4,76 |
4,76 |
4,76 |
4,74 |
20 |
14.Mai / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,70 |
|
467,70 |
469,10 |
462,60 |
468,50 |
29603 |
14.Mai / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,10 |
|
26,40 |
26,55 |
26,05 |
26,30 |
13993 |
14.Mai / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,60 |
|
30,40 |
30,40 |
29,80 |
29,90 |
1036 |
14.Mai / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,64 |
|
43,58 |
44,04 |
42,62 |
43,36 |
4365 |
14.Mai / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,35 |
|
58,70 |
58,95 |
57,30 |
58,60 |
12328 |
14.Mai / 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 |
|
-0,26 |
|
3,22 |
3,39 |
2,99 |
3,15 |
7091 |
14.Mai / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,052 |
|
1,662 |
1,798 |
1,662 |
1,702 |
1719 |
14.Mai / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,10 |
|
45,58 |
46,36 |
45,56 |
45,90 |
21616 |
14.Mai / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
18,30 |
18,50 |
18,10 |
18,10 |
0 |
14.Mai / 20:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,88 |
|
17,04 |
18,14 |
16,98 |
17,98 |
44627 |
14.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+76,50 |
|
391,00 |
498,50 |
390,50 |
464,50 |
18444 |
14.Mai / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,64 |
0 |
13.Mai / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
20,80 |
21,00 |
20,60 |
20,80 |
0 |
14.Mai / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0235 |
|
0,0725 |
0,0725 |
0,0725 |
0,0955 |
160 |
14.Mai / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
1,98 |
1,98 |
1,98 |
1,98 |
0 |
14.Mai / 19:46 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,06 |
|
1,755 |
1,755 |
1,640 |
1,675 |
12385 |
14.Mai / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,01 |
|
7,59 |
7,65 |
7,54 |
7,58 |
2567 |
14.Mai / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,30 |
0,30 |
0,30 |
0,30 |
0 |
14.Mai / 19:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,40 |
|
167,20 |
167,20 |
167,20 |
166,20 |
31 |
14.Mai / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,04 |
|
3,16 |
3,16 |
2,94 |
3,02 |
986 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,67 |
0,70 |
0,67 |
0,67 |
0 |
14.Mai / 19:46 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,73 |
1,73 |
1,73 |
1,73 |
0 |
14.Mai / 19:46 |
| PNE AG NA O.N. |
TRADE |
|
+0,03 |
|
9,90 |
9,93 |
9,61 |
9,76 |
10651 |
14.Mai / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,11 |
|
31,91 |
32,87 |
31,91 |
32,13 |
29756 |
14.Mai / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,02 |
|
8,20 |
8,20 |
8,01 |
8,09 |
5844 |
14.Mai / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,004 |
|
3,866 |
3,958 |
3,842 |
3,860 |
10949 |
14.Mai / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,60 |
|
44,70 |
44,70 |
44,70 |
45,40 |
620 |
14.Mai / 22:25 |
| PUMA SE |
TRADE |
|
+0,18 |
|
25,47 |
25,84 |
25,25 |
25,63 |
81192 |
14.Mai / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,82 |
|
41,44 |
44,12 |
41,36 |
43,26 |
13396 |
14.Mai / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
26,80 |
26,80 |
26,20 |
26,40 |
41 |
14.Mai / 22:25 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
0 |
|
0,814 |
0,814 |
0,782 |
0,794 |
103969 |
11.Mär / 00:00 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
12,90 |
12,90 |
12,50 |
12,50 |
1058 |
14.Mai / 22:25 |
| RATIONAL AG |
TRADE |
|
+9,00 |
|
648,50 |
651,50 |
641,00 |
649,00 |
68 |
14.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,23 |
0 |
12.Mai / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+31,40 |
|
1118,80 |
1166,40 |
1116,40 |
1146,80 |
40554 |
14.Mai / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
12,50 |
12,60 |
12,30 |
12,50 |
1217 |
14.Mai / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,08 |
|
2,64 |
2,70 |
2,64 |
2,70 |
6757 |
14.Mai / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,32 |
|
56,66 |
57,28 |
56,02 |
56,54 |
56058 |
14.Mai / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,26 |
|
19,70 |
20,00 |
19,70 |
19,90 |
5203 |
14.Mai / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,80 |
|
55,70 |
57,25 |
55,70 |
56,50 |
10594 |
14.Mai / 22:25 |
| SAP SE O.N. |
TRADE |
|
+3,18 |
|
138,28 |
141,70 |
137,08 |
141,26 |
99966 |
14.Mai / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-1,60 |
|
172,20 |
172,20 |
166,80 |
169,20 |
30 |
14.Mai / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,80 |
|
213,10 |
214,60 |
208,50 |
212,50 |
3236 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
13,95 |
13,95 |
13,60 |
13,80 |
456 |
14.Mai / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,46 |
|
16,10 |
16,64 |
15,84 |
16,40 |
15517 |
14.Mai / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,02 |
|
8,02 |
8,06 |
8,02 |
8,20 |
329 |
14.Mai / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-2,10 |
|
77,75 |
78,25 |
74,30 |
74,70 |
16959 |
14.Mai / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+0,20 |
|
193,60 |
193,80 |
188,00 |
191,20 |
447 |
14.Mai / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,20 |
|
10,45 |
10,45 |
10,10 |
10,10 |
321 |
14.Mai / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,25 |
|
21,30 |
22,05 |
20,45 |
20,70 |
39405 |
14.Mai / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,04 |
|
4,800 |
4,885 |
4,700 |
4,745 |
20340 |
14.Mai / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+4,40 |
|
268,00 |
276,40 |
267,25 |
272,20 |
63250 |
14.Mai / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,16 |
|
178,00 |
182,86 |
177,02 |
178,04 |
150034 |
14.Mai / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,21 |
|
33,99 |
34,49 |
33,93 |
34,05 |
46822 |
14.Mai / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,15 |
|
92,65 |
94,90 |
92,15 |
93,50 |
3484 |
14.Mai / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
51,50 |
54,00 |
51,50 |
51,50 |
30 |
14.Mai / 20:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,10 |
|
4,63 |
4,67 |
4,42 |
4,53 |
22720 |
14.Mai / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,08 |
|
0,24 |
0,24 |
0,24 |
0,24 |
0 |
14.Mai / 21:16 |
| SIXT SE ST O.N. |
TRADE |
|
+0,15 |
|
72,00 |
74,00 |
70,75 |
71,50 |
4340 |
14.Mai / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,30 |
|
61,70 |
63,20 |
61,40 |
62,20 |
6950 |
14.Mai / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+8,05 |
|
56,60 |
65,00 |
56,60 |
64,00 |
65543 |
14.Mai / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
82,80 |
0 |
13.Mai / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,20 |
|
2,80 |
2,80 |
2,60 |
2,65 |
5523 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0045 |
0,0045 |
0,0045 |
0,0065 |
1900 |
14.Mai / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,24 |
|
17,96 |
18,24 |
17,90 |
18,00 |
14199 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,80 |
|
103,60 |
103,60 |
100,20 |
101,80 |
514 |
14.Mai / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,42 |
|
17,30 |
17,74 |
17,08 |
17,74 |
503 |
14.Mai / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,12 |
|
39,38 |
39,68 |
38,80 |
39,32 |
2637 |
14.Mai / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,11 |
|
3,25 |
3,30 |
3,02 |
3,16 |
1861 |
14.Mai / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,24 |
|
11,40 |
11,80 |
11,40 |
11,74 |
30955 |
14.Mai / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+5,50 |
|
87,75 |
94,10 |
87,30 |
93,05 |
17556 |
14.Mai / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
9,90 |
0 |
13.Mai / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
0 |
|
74,00 |
74,74 |
74,00 |
74,06 |
1134 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,035 |
|
1,390 |
1,390 |
1,305 |
1,340 |
2405 |
14.Mai / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,07 |
|
14,55 |
14,70 |
14,48 |
14,63 |
5715 |
14.Mai / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,085 |
|
2,67 |
2,67 |
2,48 |
2,49 |
9175 |
14.Mai / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,80 |
|
104,90 |
107,00 |
103,70 |
103,80 |
5191 |
14.Mai / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,036 |
0,036 |
0,036 |
0,036 |
0 |
14.Mai / 11:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,015 |
|
5,285 |
5,325 |
5,135 |
5,285 |
110811 |
14.Mai / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,35 |
|
29,30 |
29,30 |
27,75 |
28,15 |
4634 |
14.Mai / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,005 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
200 |
14.Mai / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,26 |
|
10,52 |
10,86 |
10,46 |
10,76 |
239511 |
14.Mai / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,285 |
|
8,635 |
9,100 |
8,515 |
8,805 |
83398 |
14.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,14 |
|
33,06 |
33,14 |
32,90 |
32,80 |
494 |
14.Mai / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,035 |
|
0,174 |
0,179 |
0,160 |
0,165 |
1466 |
14.Mai / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,15 |
|
44,50 |
44,60 |
43,05 |
43,85 |
2848 |
14.Mai / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,022 |
|
1,030 |
1,030 |
0,970 |
0,978 |
698 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,22 |
|
26,82 |
27,12 |
26,82 |
26,98 |
2692 |
14.Mai / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
68 |
0 |
13.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+2,84 |
|
38,06 |
41,50 |
37,82 |
40,22 |
70690 |
14.Mai / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
16,45 |
16,60 |
16,15 |
16,30 |
2558 |
14.Mai / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,11 |
|
4,97 |
4,97 |
4,76 |
4,84 |
2486 |
14.Mai / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,03 |
|
4,07 |
4,07 |
3,90 |
4,06 |
761 |
14.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,85 |
|
89,75 |
91,40 |
89,15 |
90,45 |
3695 |
14.Mai / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,08 |
|
87,38 |
89,16 |
87,02 |
88,56 |
49460 |
14.Mai / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,03 |
|
4,005 |
4,005 |
3,815 |
3,895 |
745 |
14.Mai / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,07 |
|
22,23 |
22,34 |
22,07 |
22,23 |
217296 |
14.Mai / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,65 |
|
71,90 |
72,60 |
71,60 |
72,00 |
874 |
14.Mai / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+4,15 |
|
99,55 |
104,00 |
99,55 |
102,60 |
24051 |
14.Mai / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,62 |
|
18,64 |
18,68 |
18,34 |
18,48 |
8038 |
14.Mai / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,05 |
|
8,70 |
8,70 |
8,65 |
8,65 |
0 |
14.Mai / 20:01 |
| WASHTEC AG O.N. |
TRADE |
|
-1,00 |
|
40,60 |
40,90 |
39,30 |
39,60 |
3526 |
14.Mai / 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 |
|
-0,25 |
|
14,90 |
14,90 |
14,30 |
14,70 |
822 |
14.Mai / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18 |
18 |
18 |
18 |
0 |
14.Mai / 18:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,037 |
|
0,359 |
0,359 |
0,296 |
0,333 |
80 |
14.Mai / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,88 |
|
14,48 |
14,48 |
14,04 |
14,12 |
15447 |
14.Mai / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,36 |
|
6,62 |
6,90 |
6,46 |
6,72 |
298 |
14.Mai / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,002 |
|
0,446 |
0,480 |
0,380 |
0,430 |
0 |
14.Mai / 19:46 |
| ZALANDO SE |
TRADE |
|
+0,07 |
|
19,550 |
19,625 |
19,240 |
19,460 |
63269 |
14.Mai / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
48,40 |
48,70 |
48,30 |
48,40 |
6298 |
14.Mai / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
