| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,68 |
|
19,82 |
20,60 |
19,82 |
20,60 |
382 |
10.Jul / 09:38 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,452 |
0,452 |
0,452 |
0,464 |
70 |
07.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,16 |
|
8,60 |
8,60 |
8,60 |
8,48 |
1 |
09.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
-0,03 |
|
1,04 |
1,04 |
1,04 |
1,04 |
1500 |
10.Jul / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,680 |
1,705 |
1,680 |
1,685 |
971 |
10.Jul / 10:44 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,75 |
7,75 |
7,40 |
7,55 |
31 |
09.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,02 |
|
1,58 |
1,58 |
1,55 |
1,55 |
280 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,30 |
|
52,20 |
52,20 |
50,60 |
50,60 |
638 |
10.Jul / 10:59 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,05 |
|
181,05 |
182,50 |
181,00 |
181,00 |
3061 |
10.Jul / 11:08 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,00 |
23,10 |
23,00 |
23,10 |
223 |
08.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
07.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,56 |
|
45,79 |
45,79 |
43,27 |
43,60 |
20719 |
10.Jul / 11:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
2,74 |
2,74 |
2,74 |
2,80 |
5 |
09.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,80 |
|
33,40 |
33,70 |
32,70 |
32,80 |
1097 |
09.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
11,70 |
11,70 |
11,70 |
11,90 |
94 |
06.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,05 |
|
16,25 |
16,35 |
16,15 |
16,35 |
1387 |
10.Jul / 11:04 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,20 |
|
421,10 |
424,10 |
421,10 |
424,10 |
8796 |
10.Jul / 11:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-4,80 |
|
171,90 |
172,00 |
165,90 |
167,00 |
880 |
10.Jul / 10:53 |
| AMADEUS FIRE AG |
TRADE |
|
-0,16 |
|
19,42 |
19,42 |
19,10 |
19,10 |
2338 |
10.Jul / 10:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,10 |
|
72,90 |
72,90 |
71,90 |
72,50 |
436 |
10.Jul / 11:07 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,10 |
|
13,85 |
13,90 |
13,85 |
13,90 |
554 |
10.Jul / 10:29 |
| AURUBIS AG |
TRADE |
|
+1,60 |
|
169,20 |
173,20 |
168,60 |
170,60 |
972 |
10.Jul / 11:04 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
24,64 |
25,16 |
24,64 |
24,88 |
8036 |
10.Jul / 11:01 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,045 |
|
1,925 |
1,925 |
1,925 |
1,925 |
350 |
10.Jul / 09:56 |
| BASF SE NA O.N. |
TRADE |
|
+0,225 |
|
47,120 |
48,065 |
47,115 |
47,605 |
37344 |
10.Jul / 11:08 |
| BASLER AG O.N. |
TRADE |
|
-0,40 |
|
28,50 |
28,50 |
28,00 |
28,00 |
370 |
10.Jul / 10:55 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,18 |
|
6,96 |
7,10 |
6,96 |
6,98 |
2867 |
09.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,26 |
|
58,32 |
59,24 |
58,10 |
58,64 |
39544 |
10.Jul / 11:08 |
| BAYER AG NA O.N. |
TRADE |
|
-0,89 |
|
50,42 |
52,08 |
49,81 |
49,81 |
151926 |
10.Jul / 11:08 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,50 |
|
11,45 |
11,45 |
10,95 |
10,95 |
142 |
10.Jul / 10:41 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,025 |
|
2,615 |
2,680 |
2,615 |
2,645 |
4760 |
10.Jul / 10:37 |
| BECHTLE AG O.N. |
TRADE |
|
-0,02 |
|
30,42 |
30,60 |
30,26 |
30,46 |
7612 |
10.Jul / 11:07 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,80 |
|
76,42 |
77,76 |
76,42 |
77,54 |
1173 |
10.Jul / 10:57 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,05 |
|
3,33 |
3,33 |
3,24 |
3,24 |
2160 |
10.Jul / 10:17 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,12 |
|
8,84 |
8,84 |
8,66 |
8,80 |
361 |
10.Jul / 10:57 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,13 |
|
3,56 |
3,61 |
3,38 |
3,38 |
1976 |
10.Jul / 10:47 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,40 |
|
45,40 |
45,90 |
45,40 |
45,90 |
431 |
10.Jul / 11:06 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,09 |
|
2,51 |
2,51 |
2,51 |
2,51 |
245 |
10.Jul / 07:30 |
| BILFINGER SE O.N. |
TRADE |
|
-1,60 |
|
83,50 |
83,50 |
82,70 |
82,75 |
2838 |
10.Jul / 10:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,01 |
|
3,015 |
3,040 |
3,015 |
3,035 |
10205 |
10.Jul / 11:01 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
0 |
|
2,90 |
2,90 |
2,80 |
2,84 |
560 |
10.Jul / 10:33 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,10 |
|
1,040 |
1,165 |
1,040 |
1,165 |
20355 |
10.Jul / 10:54 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,46 |
|
55,26 |
56,20 |
55,26 |
55,96 |
1688 |
10.Jul / 10:04 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
20,70 |
20,90 |
20,70 |
20,80 |
1157 |
10.Jul / 11:04 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19 |
19 |
19 |
19 |
0 |
09.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
23,20 |
23,30 |
23,20 |
23,25 |
564 |
10.Jul / 10:34 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,40 |
22,60 |
21,40 |
22,60 |
7 |
09.Jul / 15:11 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,68 |
|
29,46 |
30,24 |
29,22 |
29,92 |
42974 |
10.Jul / 11:07 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,03 |
|
3,840 |
3,995 |
3,840 |
3,875 |
5777 |
10.Jul / 10:51 |
| CENIT AG O.N. |
TRADE |
|
-0,04 |
|
7,56 |
7,78 |
7,54 |
7,60 |
2818 |
09.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,50 |
|
92,90 |
93,50 |
92,90 |
93,40 |
140 |
10.Jul / 10:28 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0,3405 |
0,3595 |
0,3120 |
0,3405 |
38506 |
29.Jun / 00:00 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0155 |
0,0155 |
0,0155 |
0,0235 |
10000 |
07.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,41 |
|
37,71 |
38,24 |
37,65 |
38,17 |
128801 |
10.Jul / 11:08 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,40 |
|
72,14 |
72,66 |
71,74 |
72,54 |
656 |
10.Jul / 10:42 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,00 |
60,10 |
59,90 |
59,90 |
322 |
10.Jul / 09:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,70 |
|
53,55 |
54,35 |
53,55 |
54,30 |
3452 |
10.Jul / 10:58 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,04 |
|
41,66 |
42,06 |
41,45 |
41,80 |
43754 |
10.Jul / 11:07 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,80 |
29,20 |
28,20 |
28,60 |
354 |
08.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,13 |
|
36,68 |
36,87 |
36,67 |
36,69 |
1156 |
10.Jul / 09:54 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,16 |
|
2,66 |
2,66 |
2,66 |
2,66 |
14 |
10.Jul / 09:33 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,022 |
|
0,416 |
0,416 |
0,416 |
0,398 |
2450 |
09.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,70 |
|
45,55 |
46,25 |
45,50 |
46,25 |
234 |
10.Jul / 11:01 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,235 |
|
31,065 |
31,555 |
31,005 |
31,195 |
146320 |
10.Jul / 11:07 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,40 |
|
251,30 |
252,00 |
250,00 |
250,50 |
873 |
10.Jul / 11:08 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,04 |
|
18,32 |
18,42 |
18,32 |
18,32 |
145 |
10.Jul / 10:57 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,02 |
|
56,48 |
56,86 |
56,12 |
56,56 |
27917 |
10.Jul / 10:59 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,06 |
|
18,56 |
18,86 |
18,56 |
18,74 |
1739 |
10.Jul / 10:55 |
| DEUTZ AG O.N. |
TRADE |
|
-0,19 |
|
9,440 |
9,685 |
9,250 |
9,250 |
295798 |
10.Jul / 11:08 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,625 |
1,625 |
1,560 |
1,580 |
110 |
10.Jul / 09:24 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,20 |
8,20 |
8,20 |
8,00 |
8 |
03.Jul / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,30 |
47,30 |
47,30 |
47,30 |
680 |
10.Jul / 09:07 |
| HOENLE AG O.N. |
TRADE |
|
+0,16 |
|
8,62 |
8,90 |
8,62 |
8,78 |
258 |
09.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,28 |
|
46,13 |
47,19 |
46,10 |
46,17 |
4764 |
10.Jul / 11:06 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,2 |
|
69 |
70 |
69 |
70 |
76 |
10.Jul / 09:15 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,40 |
|
81,60 |
81,70 |
81,60 |
81,70 |
800 |
10.Jul / 10:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
22,20 |
22,25 |
22,00 |
22,25 |
335 |
10.Jul / 09:13 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,015 |
|
1,290 |
1,290 |
1,275 |
1,210 |
4447 |
09.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,036 |
|
3,398 |
3,448 |
3,312 |
3,398 |
44529 |
10.Jul / 11:00 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,30 |
|
12,20 |
12,20 |
12,20 |
12,20 |
11 |
10.Jul / 09:03 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,68 |
|
25,31 |
26,16 |
25,28 |
25,97 |
200753 |
10.Jul / 11:08 |
| DUERR AG O.N. |
TRADE |
|
-0,60 |
|
17,20 |
17,24 |
16,88 |
16,90 |
25489 |
10.Jul / 11:06 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,40 |
|
67,85 |
67,95 |
67,15 |
67,30 |
2662 |
10.Jul / 11:06 |
| E.ON SE NA O.N. |
TRADE |
|
+0,02 |
|
19,220 |
19,360 |
19,155 |
19,215 |
23079 |
10.Jul / 11:04 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,19 |
|
15,38 |
15,38 |
15,11 |
15,11 |
2692 |
10.Jul / 11:08 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,10 |
|
7,00 |
7,20 |
7,00 |
7,20 |
2 |
10.Jul / 09:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
14,40 |
13,90 |
14,40 |
0 |
09.Jul / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,80 |
|
168,40 |
169,20 |
166,40 |
168,00 |
321 |
10.Jul / 10:49 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,065 |
|
5,000 |
5,000 |
4,905 |
4,905 |
1081 |
10.Jul / 11:00 |
| ELUMEO SE |
TRADE |
|
-0,03 |
|
1,69 |
1,69 |
1,69 |
1,71 |
28 |
09.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,005 |
|
1,245 |
1,245 |
1,205 |
1,205 |
4684 |
10.Jul / 10:08 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
69,80 |
70,00 |
69,80 |
70,00 |
32 |
10.Jul / 10:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,45 |
|
36,50 |
36,85 |
36,05 |
36,30 |
1905 |
10.Jul / 11:00 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,03 |
|
16,27 |
16,48 |
16,27 |
16,39 |
5158 |
10.Jul / 10:56 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,036 |
|
5,035 |
5,085 |
4,952 |
5,030 |
23842 |
10.Jul / 11:05 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,86 |
2,88 |
2,86 |
2,86 |
0 |
09.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,70 |
11,20 |
10,70 |
11,20 |
194 |
08.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-2,30 |
|
41,10 |
41,50 |
40,10 |
40,55 |
22070 |
10.Jul / 11:08 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
52,00 |
52,50 |
50,50 |
52,00 |
177 |
09.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,30 |
|
38,06 |
38,18 |
37,74 |
37,84 |
790 |
10.Jul / 10:36 |
| FORIS AG |
TRADE |
|
-0,06 |
|
3,50 |
3,50 |
3,50 |
3,50 |
100 |
10.Jul / 11:05 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,80 |
|
12,50 |
13,30 |
12,50 |
13,30 |
1000 |
10.Jul / 10:36 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,25 |
|
66,70 |
67,30 |
66,30 |
66,90 |
1546 |
10.Jul / 10:46 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,10 |
|
69,80 |
70,40 |
69,55 |
69,60 |
1158 |
10.Jul / 10:52 |
| FREENET AG NA O.N. |
TRADE |
|
+0,22 |
|
23,28 |
23,56 |
23,12 |
23,52 |
17154 |
10.Jul / 11:08 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,14 |
|
41,73 |
42,22 |
41,73 |
42,00 |
2444 |
10.Jul / 10:57 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,38 |
|
42,12 |
42,90 |
42,12 |
42,61 |
3825 |
10.Jul / 10:53 |
| FRIWO AG O.N. |
TRADE |
|
+0,18 |
|
4,58 |
4,98 |
4,58 |
4,98 |
7 |
10.Jul / 09:15 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,15 |
|
32,80 |
33,20 |
32,80 |
32,95 |
686 |
10.Jul / 10:58 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,08 |
|
38,88 |
39,14 |
38,88 |
39,14 |
126 |
10.Jul / 10:51 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,02 |
|
0,341 |
0,342 |
0,320 |
0,313 |
104 |
09.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,30 |
|
60,05 |
60,15 |
59,55 |
59,65 |
479 |
10.Jul / 09:53 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
545 |
545 |
5 |
10.Jul / 08:48 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,18 |
|
28,94 |
29,74 |
28,86 |
28,86 |
6376 |
10.Jul / 11:01 |
| GESCO SE NA O.N. |
TRADE |
|
+0,25 |
|
13,50 |
13,50 |
13,50 |
13,50 |
300 |
10.Jul / 10:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,02 |
|
19,58 |
19,58 |
19,30 |
19,44 |
3494 |
10.Jul / 11:03 |
| GIGASET AG O.N. |
TRADE |
|
-0,0006 |
|
0,0192 |
0,0210 |
0,0192 |
0,0216 |
26048 |
09.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,80 |
|
9,15 |
9,60 |
9,10 |
9,60 |
2202 |
10.Jul / 10:57 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,12 |
|
11,62 |
11,82 |
11,62 |
11,74 |
10785 |
10.Jul / 11:01 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,02 |
|
6,58 |
6,58 |
6,06 |
6,32 |
17070 |
10.Jul / 11:07 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,015 |
|
4,400 |
4,480 |
4,400 |
4,455 |
14432 |
10.Jul / 10:57 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,70 |
21,80 |
21,70 |
21,80 |
142 |
10.Jul / 10:00 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
249,20 |
251,40 |
249,20 |
250,80 |
2226 |
10.Jul / 11:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,60 |
|
116,00 |
118,40 |
116,00 |
116,80 |
195 |
10.Jul / 10:35 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
18,10 |
18,20 |
18,10 |
18,20 |
160 |
10.Jul / 11:08 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
136 |
136 |
134 |
136 |
0 |
09.Jul / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,20 |
|
166,35 |
170,65 |
166,35 |
169,70 |
5754 |
10.Jul / 11:01 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,07 |
|
2,69 |
2,69 |
2,69 |
2,69 |
39 |
10.Jul / 08:00 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,002 |
|
1,361 |
1,388 |
1,361 |
1,375 |
64453 |
10.Jul / 11:05 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
72,00 |
72,00 |
72,00 |
72,00 |
6 |
10.Jul / 09:18 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,024 |
|
3,730 |
3,783 |
3,720 |
3,720 |
4823 |
10.Jul / 11:04 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,30 |
|
70,05 |
70,55 |
70,05 |
70,05 |
347 |
10.Jul / 10:50 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,30 |
|
74,10 |
74,68 |
74,00 |
74,00 |
1072 |
10.Jul / 11:08 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,70 |
|
74,20 |
74,30 |
71,90 |
73,32 |
16022 |
10.Jul / 11:08 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,01 |
|
0,855 |
0,905 |
0,820 |
0,890 |
4606 |
09.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-3,80 |
|
468,00 |
469,80 |
462,80 |
462,80 |
956 |
10.Jul / 11:08 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,10 |
|
78,00 |
79,50 |
78,00 |
78,60 |
764 |
10.Jul / 11:02 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,01 |
|
37,92 |
37,92 |
37,84 |
37,86 |
413 |
10.Jul / 10:52 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,25 |
|
83,55 |
84,15 |
82,85 |
83,10 |
751 |
10.Jul / 11:02 |
| INDUS HOLDING AG |
TRADE |
|
-0,20 |
|
25,60 |
25,90 |
25,40 |
25,40 |
963 |
10.Jul / 10:42 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
176 |
03.Jul / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,93 |
|
74,11 |
74,15 |
71,04 |
71,48 |
89282 |
10.Jul / 11:07 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,05 |
|
48,05 |
48,05 |
47,85 |
48,05 |
622 |
10.Jul / 11:02 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,10 |
|
7,82 |
7,82 |
7,82 |
7,82 |
964 |
10.Jul / 09:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,02 |
|
1,815 |
1,945 |
1,815 |
1,895 |
660 |
10.Jul / 10:29 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,331 |
0,331 |
0,331 |
0,375 |
20 |
06.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,105 |
|
1,535 |
1,640 |
1,535 |
1,590 |
692 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,12 |
|
28,88 |
29,02 |
28,88 |
29,02 |
824 |
10.Jul / 11:02 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,20 |
|
21,70 |
21,90 |
21,70 |
21,90 |
1153 |
10.Jul / 11:00 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,46 |
|
41,18 |
41,28 |
40,12 |
40,12 |
4880 |
10.Jul / 11:08 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,10 |
|
53,60 |
53,60 |
53,60 |
53,60 |
45 |
10.Jul / 10:29 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,48 |
|
23,80 |
23,98 |
23,44 |
23,44 |
9456 |
10.Jul / 11:07 |
| K+S AG NA O.N. |
TRADE |
|
-0,10 |
|
13,11 |
13,18 |
13,07 |
13,11 |
8851 |
10.Jul / 11:08 |
| KAP AG INH O.N. |
TRADE |
|
-0,02 |
|
1,845 |
1,975 |
1,845 |
1,955 |
86 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
+0,40 |
|
7,80 |
7,80 |
7,80 |
7,80 |
0 |
09.Jul / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,04 |
|
1,91 |
1,91 |
1,81 |
1,89 |
305 |
09.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,22 |
|
40,82 |
41,14 |
40,66 |
40,66 |
2592 |
10.Jul / 10:53 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,04 |
|
2,98 |
2,98 |
2,98 |
2,98 |
300 |
10.Jul / 09:46 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,24 |
12,24 |
12,24 |
12,24 |
1000 |
10.Jul / 08:43 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,18 |
|
13,56 |
13,56 |
13,56 |
13,56 |
250 |
10.Jul / 09:27 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,90 |
|
102,10 |
102,50 |
101,50 |
101,70 |
221 |
10.Jul / 10:57 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,04 |
|
8,53 |
8,54 |
8,50 |
8,50 |
404 |
10.Jul / 10:50 |
| KPS AG NA O.N. |
TRADE |
|
-0,016 |
|
0,259 |
0,259 |
0,211 |
0,229 |
288788 |
10.Jul / 11:04 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
108,20 |
108,40 |
107,40 |
107,60 |
740 |
10.Jul / 10:55 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-2,00 |
|
922 |
922 |
910 |
930 |
32 |
09.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-7 |
|
810 |
821 |
809 |
809 |
49 |
10.Jul / 10:44 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,00 |
|
73,80 |
75,50 |
73,70 |
75,00 |
1713 |
10.Jul / 11:01 |
| LANXESS AG |
TRADE |
|
-0,12 |
|
14,95 |
15,11 |
14,70 |
14,88 |
9959 |
10.Jul / 11:00 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,60 |
|
53,00 |
54,25 |
53,00 |
54,05 |
4477 |
10.Jul / 10:50 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
14,30 |
14,50 |
14,30 |
14,40 |
865 |
10.Jul / 10:55 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,02 |
|
0,17 |
0,19 |
0,17 |
0,19 |
0 |
09.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,30 |
|
17,85 |
18,00 |
17,25 |
17,35 |
6546 |
10.Jul / 10:41 |
| LS TELCOM AG |
TRADE |
|
0 |
|
4,08 |
4,08 |
4,02 |
4,07 |
1850 |
08.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,40 |
|
23,00 |
25,00 |
23,00 |
23,80 |
64 |
10.Jul / 09:56 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,244 |
|
9,328 |
9,620 |
9,312 |
9,580 |
191883 |
10.Jul / 11:04 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
364 |
362 |
362 |
0 |
09.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-2,00 |
|
176,50 |
178,50 |
175,00 |
176,00 |
330 |
10.Jul / 10:26 |
| MASTERFLEX O.N. |
TRADE |
|
+0,20 |
|
14,50 |
14,50 |
14,50 |
14,50 |
300 |
10.Jul / 10:14 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,07 |
|
0,860 |
0,995 |
0,860 |
0,975 |
1994 |
09.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,06 |
|
3,73 |
3,73 |
3,73 |
3,73 |
150 |
10.Jul / 09:29 |
| MBB SE O.N. |
TRADE |
|
-1,00 |
|
166,60 |
166,60 |
165,00 |
165,00 |
136 |
10.Jul / 11:06 |
| MEDICLIN AG |
TRADE |
|
0 |
|
4,02 |
4,02 |
4,00 |
4,00 |
1250 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,14 |
|
12,28 |
12,28 |
12,04 |
12,04 |
6515 |
10.Jul / 11:01 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,18 |
|
43,995 |
44,530 |
43,655 |
44,030 |
52881 |
10.Jul / 11:07 |
| MERCK KGAA O.N. |
TRADE |
|
+1,75 |
|
139,40 |
142,20 |
139,40 |
141,40 |
714 |
10.Jul / 11:02 |
| META WOLF AG INH O.N. |
STG |
|
+0,15 |
|
5,95 |
6,30 |
5,95 |
6,10 |
1314 |
09.Jul / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,20 |
24,20 |
24,20 |
24,00 |
2 |
09.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,035 |
|
1,135 |
1,135 |
1,130 |
1,130 |
11631 |
10.Jul / 09:03 |
| MLP SE INH. O.N. |
TRADE |
|
-0,04 |
|
7,52 |
7,60 |
7,52 |
7,53 |
1606 |
10.Jul / 11:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-0,50 |
|
364,00 |
366,80 |
362,00 |
363,20 |
1976 |
10.Jul / 11:05 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,74 |
4,74 |
4,46 |
4,54 |
232 |
06.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,00 |
|
501,00 |
504,40 |
498,80 |
503,60 |
3943 |
10.Jul / 11:07 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,05 |
|
27,35 |
27,35 |
27,05 |
27,15 |
3110 |
10.Jul / 10:59 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,20 |
30,20 |
30,10 |
30,10 |
200 |
10.Jul / 10:22 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,10 |
|
76,70 |
77,30 |
76,70 |
77,10 |
1884 |
10.Jul / 10:39 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,30 |
|
56,35 |
57,15 |
56,30 |
56,75 |
2891 |
10.Jul / 10:59 |
| |
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 |
|
-0,17 |
|
3,90 |
3,90 |
3,58 |
3,58 |
14 |
10.Jul / 10:10 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,06 |
|
1,400 |
1,506 |
1,400 |
1,500 |
3821 |
10.Jul / 11:06 |
| NORDEX SE O.N. |
TRADE |
|
-1,94 |
|
43,20 |
43,20 |
40,84 |
41,02 |
19219 |
10.Jul / 11:06 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16 |
16 |
16 |
16 |
0 |
09.Jul / 17:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,30 |
|
17,84 |
18,28 |
17,84 |
18,06 |
4646 |
10.Jul / 11:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-12,50 |
|
275,50 |
275,50 |
262,00 |
263,50 |
1546 |
10.Jul / 11:06 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,14 |
|
4,72 |
4,72 |
4,72 |
4,72 |
2 |
10.Jul / 08:05 |
| OVB HOLDING AG |
STG |
|
0 |
|
19,00 |
19,20 |
19,00 |
19,10 |
0 |
09.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0,0600 |
0,0675 |
0,0600 |
0,0640 |
6100 |
08.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,10 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
10.Jul / 09:26 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,05 |
|
1,610 |
1,610 |
1,610 |
1,610 |
155 |
10.Jul / 10:43 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,05 |
|
8,15 |
8,29 |
8,15 |
8,26 |
552 |
10.Jul / 10:58 |
| PEARL GOLD AG INH ON |
STG |
|
+0,10 |
|
0,45 |
0,50 |
0,40 |
0,50 |
0 |
09.Jul / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
171,60 |
171,60 |
171,60 |
171,60 |
9 |
10.Jul / 08:15 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,02 |
|
2,50 |
2,50 |
2,50 |
2,50 |
177 |
10.Jul / 11:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,45 |
0,54 |
0,44 |
0,44 |
10 |
09.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
09.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,12 |
|
10,60 |
10,60 |
10,58 |
10,58 |
1306 |
10.Jul / 10:58 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,05 |
|
27,28 |
27,53 |
27,09 |
27,20 |
17117 |
10.Jul / 11:01 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,03 |
|
8,30 |
8,30 |
8,30 |
8,30 |
200 |
10.Jul / 10:42 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,01 |
|
3,418 |
3,530 |
3,384 |
3,468 |
12599 |
10.Jul / 10:51 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+1,20 |
|
45,00 |
46,20 |
45,00 |
45,30 |
2 |
09.Jul / 22:25 |
| PUMA SE |
TRADE |
|
-0,29 |
|
27,89 |
27,98 |
27,58 |
27,58 |
12573 |
10.Jul / 11:03 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,62 |
|
38,50 |
38,94 |
37,52 |
37,84 |
2240 |
10.Jul / 10:56 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
24,40 |
24,40 |
23,80 |
23,80 |
101 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,90 |
13,90 |
13,60 |
13,90 |
1715 |
08.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
-0,50 |
|
637,50 |
638,00 |
637,50 |
638,00 |
18 |
10.Jul / 10:07 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,01 |
|
1,06 |
1,12 |
1,06 |
1,13 |
2035 |
09.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-21,10 |
|
1014,20 |
1019,80 |
991,10 |
991,10 |
17463 |
10.Jul / 11:08 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,60 |
|
13,30 |
13,30 |
13,30 |
13,30 |
600 |
10.Jul / 09:17 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,66 |
2,66 |
2,62 |
2,62 |
1509 |
10.Jul / 10:17 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,12 |
|
56,32 |
56,66 |
55,94 |
56,44 |
8796 |
10.Jul / 11:06 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,06 |
|
20,00 |
20,00 |
19,92 |
19,92 |
191 |
10.Jul / 10:35 |
| SALZGITTER AG O.N. |
TRADE |
|
+4,84 |
|
50,30 |
53,45 |
50,20 |
52,90 |
20582 |
10.Jul / 11:00 |
| SAP SE O.N. |
TRADE |
|
+0,10 |
|
138,02 |
138,88 |
137,66 |
138,42 |
17331 |
10.Jul / 11:08 |
| SARTORIUS AG O.N. |
TRADE |
|
+8,00 |
|
191,80 |
197,00 |
191,80 |
196,80 |
867 |
10.Jul / 11:06 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+10,70 |
|
233,60 |
244,00 |
232,20 |
244,00 |
3511 |
10.Jul / 11:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,05 |
|
13,55 |
13,80 |
13,55 |
13,65 |
1025 |
09.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,35 |
|
20,05 |
20,85 |
19,86 |
20,50 |
8893 |
10.Jul / 11:07 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,16 |
|
7,56 |
7,56 |
7,56 |
7,56 |
100 |
10.Jul / 08:07 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,25 |
|
73,30 |
73,30 |
72,15 |
72,75 |
4436 |
10.Jul / 11:07 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-0,40 |
|
173,80 |
174,60 |
173,00 |
173,00 |
34 |
10.Jul / 10:39 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
12,95 |
13,05 |
12,95 |
13,05 |
573 |
10.Jul / 10:42 |
| SFC ENERGY AG |
TRADE |
|
+0,08 |
|
19,80 |
19,90 |
19,50 |
19,90 |
4180 |
10.Jul / 10:57 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,015 |
|
3,985 |
4,065 |
3,935 |
3,970 |
13046 |
10.Jul / 10:55 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,25 |
|
272,90 |
273,80 |
271,35 |
271,35 |
4865 |
10.Jul / 11:08 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-2,72 |
|
157,40 |
157,88 |
153,26 |
153,54 |
45835 |
10.Jul / 11:06 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,04 |
|
33,99 |
34,46 |
33,85 |
34,35 |
15414 |
10.Jul / 11:07 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,95 |
|
94,75 |
95,05 |
88,60 |
91,60 |
8309 |
10.Jul / 10:58 |
| SIMONA AG O.N. |
STG |
|
0 |
|
60 |
60 |
60 |
60 |
0 |
09.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,14 |
|
8,40 |
8,84 |
8,40 |
8,66 |
1270 |
10.Jul / 10:29 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,13 |
0,13 |
0,13 |
0,13 |
0 |
09.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+2,05 |
|
68,30 |
73,00 |
68,25 |
70,75 |
7443 |
10.Jul / 11:06 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,30 |
|
58,90 |
62,70 |
58,70 |
60,20 |
20532 |
10.Jul / 11:03 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,65 |
|
55,00 |
55,60 |
52,70 |
52,80 |
2940 |
10.Jul / 11:08 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,40 |
|
81,20 |
81,20 |
81,00 |
80,80 |
12 |
09.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,05 |
|
2,53 |
2,53 |
2,53 |
2,53 |
100 |
10.Jul / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0035 |
0,0035 |
0,0035 |
0,0055 |
600 |
08.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,04 |
|
15,34 |
15,44 |
15,28 |
15,28 |
505 |
10.Jul / 10:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,50 |
|
92,90 |
92,90 |
92,00 |
92,00 |
120 |
10.Jul / 10:52 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,18 |
|
19,08 |
19,08 |
18,72 |
18,80 |
288 |
10.Jul / 10:29 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,24 |
|
33,94 |
34,34 |
33,94 |
34,34 |
2648 |
10.Jul / 10:45 |
| STS GROUP AG O.N. |
TRADE |
|
+0,12 |
|
2,82 |
2,85 |
2,82 |
2,90 |
1300 |
09.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,18 |
|
11,12 |
11,14 |
10,92 |
10,92 |
4634 |
10.Jul / 11:07 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-3,30 |
|
83,20 |
83,35 |
79,20 |
80,35 |
8496 |
10.Jul / 11:00 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
9,80 |
9,80 |
9,80 |
9,80 |
100 |
10.Jul / 09:34 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,22 |
|
88,22 |
88,68 |
88,22 |
88,34 |
872 |
10.Jul / 10:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,015 |
|
1,325 |
1,325 |
1,235 |
1,295 |
46 |
10.Jul / 09:16 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,13 |
|
13,74 |
13,79 |
13,65 |
13,65 |
791 |
10.Jul / 10:56 |
| TAKKT AG O.N. |
TRADE |
|
0 |
|
2,345 |
2,360 |
2,300 |
2,360 |
5680 |
10.Jul / 10:49 |
| TALANX AG NA O.N. |
TRADE |
|
+0,10 |
|
110,10 |
110,20 |
109,10 |
110,00 |
2357 |
10.Jul / 10:53 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
09.Jul / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,01 |
|
5,275 |
5,285 |
5,215 |
5,250 |
35074 |
10.Jul / 11:06 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,10 |
|
29,30 |
29,35 |
29,30 |
29,35 |
31 |
10.Jul / 10:41 |
| 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 |
|
0,0055 |
0,0055 |
0,0055 |
0,0095 |
560 |
07.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,195 |
|
11,345 |
11,710 |
11,300 |
11,500 |
51914 |
10.Jul / 11:05 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,025 |
|
7,570 |
7,570 |
7,445 |
7,495 |
4924 |
10.Jul / 11:05 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,48 |
|
33,88 |
34,74 |
33,88 |
34,56 |
484 |
10.Jul / 10:42 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,006 |
|
0,139 |
0,142 |
0,139 |
0,139 |
6608 |
09.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,10 |
|
42,60 |
43,25 |
42,35 |
42,95 |
374 |
10.Jul / 11:00 |
| UNITED LABELS O.N. |
TRADE |
|
-0,02 |
|
1,025 |
1,025 |
0,978 |
0,946 |
6037 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+1,14 |
|
23,02 |
24,30 |
23,02 |
24,24 |
2143 |
10.Jul / 11:01 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,20 |
|
63 |
63 |
63 |
63 |
20 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,60 |
|
29,30 |
30,50 |
28,90 |
30,22 |
7143 |
10.Jul / 10:53 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,10 |
|
15,65 |
15,65 |
15,55 |
15,55 |
1670 |
10.Jul / 11:06 |
| VISCOM SE O.N. |
TRADE |
|
-0,10 |
|
5,20 |
5,20 |
5,02 |
5,16 |
497 |
09.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,03 |
|
2,99 |
3,27 |
2,99 |
3,05 |
2531 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,90 |
|
73,35 |
74,35 |
72,85 |
72,85 |
23336 |
10.Jul / 11:07 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,16 |
|
71,68 |
72,50 |
70,84 |
70,84 |
36705 |
10.Jul / 11:08 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,17 |
|
4,015 |
4,015 |
3,960 |
3,960 |
75 |
10.Jul / 10:32 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,21 |
|
21,47 |
21,78 |
21,39 |
21,63 |
87571 |
10.Jul / 11:07 |
| VOSSLOH AG O.N. |
TRADE |
|
-3,20 |
|
67,60 |
67,70 |
64,35 |
64,35 |
2769 |
10.Jul / 10:51 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,60 |
|
91,40 |
92,80 |
91,25 |
91,25 |
567 |
10.Jul / 11:05 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,04 |
|
19,32 |
19,32 |
19,04 |
19,10 |
1950 |
10.Jul / 10:23 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,40 |
0 |
09.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,40 |
|
37,90 |
37,90 |
37,60 |
37,60 |
255 |
10.Jul / 10:39 |
| |
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 |
|
+0,10 |
|
15,90 |
16,20 |
15,90 |
16,20 |
40 |
10.Jul / 09:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17 |
17 |
17 |
17 |
0 |
09.Jul / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,013 |
|
0,2000 |
0,2000 |
0,1735 |
0,1865 |
13800 |
09.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,10 |
|
14,92 |
14,96 |
14,82 |
14,94 |
2120 |
10.Jul / 10:53 |
| YOC AG O.N. |
TRADE |
|
-0,08 |
|
5,98 |
6,00 |
5,98 |
6,00 |
501 |
10.Jul / 10:46 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,002 |
|
0,356 |
0,360 |
0,310 |
0,310 |
0 |
09.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,10 |
|
27,10 |
27,44 |
26,81 |
26,95 |
14319 |
10.Jul / 11:08 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,40 |
|
44,70 |
45,10 |
44,70 |
44,70 |
72 |
10.Jul / 10:29 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
