| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,04 |
|
20,00 |
20,10 |
19,88 |
19,94 |
1208 |
13.Aug / 13:53 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,45 |
0,45 |
0,45 |
0,43 |
2467 |
07.Aug / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
8,30 |
8,30 |
8,12 |
8,12 |
2 |
13.Aug / 13:34 |
| 3U HOLDING AG |
TRADE |
|
-0,038 |
|
0,940 |
0,970 |
0,930 |
0,930 |
13009 |
13.Aug / 14:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,720 |
1,735 |
1,720 |
1,725 |
1334 |
13.Aug / 11:05 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,05 |
|
6,65 |
6,65 |
6,65 |
6,65 |
69 |
13.Aug / 13:28 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,05 |
|
1,53 |
1,53 |
1,53 |
1,53 |
750 |
13.Aug / 10:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
 |
+0,60 |
|
59,10 |
60,00 |
59,10 |
59,80 |
308 |
13.Aug / 13:36 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,60 |
|
159,05 |
159,85 |
157,10 |
158,20 |
20568 |
13.Aug / 14:29 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,20 |
23,20 |
23,20 |
23,30 |
350 |
12.Aug / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
13.Aug / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,59 |
|
43,80 |
43,80 |
41,50 |
41,89 |
58035 |
13.Aug / 14:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,10 |
|
3,14 |
3,14 |
3,14 |
3,12 |
6 |
12.Aug / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
67,80 |
67,80 |
67,60 |
67,60 |
69 |
13.Aug / 14:10 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
11,70 |
11,70 |
11,70 |
11,70 |
1 |
13.Aug / 08:01 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,25 |
|
16,35 |
16,40 |
16,10 |
16,10 |
2853 |
13.Aug / 14:08 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,30 |
|
439,10 |
443,30 |
438,50 |
441,60 |
27091 |
13.Aug / 14:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,90 |
|
161,00 |
161,50 |
157,00 |
160,90 |
1498 |
13.Aug / 13:39 |
| AMADEUS FIRE AG |
TRADE |
|
+0,05 |
|
23,15 |
23,15 |
22,45 |
22,85 |
628 |
13.Aug / 13:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
92,90 |
96,00 |
91,80 |
91,80 |
2647 |
13.Aug / 14:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,15 |
|
14,40 |
14,40 |
14,05 |
14,10 |
6281 |
13.Aug / 13:29 |
| AURUBIS AG |
TRADE |
|
-6,30 |
|
176,30 |
176,30 |
169,80 |
169,80 |
5719 |
13.Aug / 14:29 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,20 |
|
21,68 |
21,86 |
21,38 |
21,38 |
16064 |
13.Aug / 14:18 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,045 |
|
1,915 |
2,010 |
1,915 |
1,915 |
138 |
13.Aug / 11:43 |
| BASF SE NA O.N. |
TRADE |
|
-0,79 |
|
51,15 |
51,34 |
50,40 |
50,41 |
81596 |
13.Aug / 14:28 |
| BASLER AG O.N. |
TRADE |
|
+0,05 |
|
24,25 |
24,35 |
24,00 |
24,35 |
1604 |
13.Aug / 12:16 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,04 |
|
6,70 |
6,70 |
6,60 |
6,60 |
798 |
13.Aug / 13:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,12 |
|
59,50 |
59,78 |
59,18 |
59,46 |
45549 |
13.Aug / 14:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,12 |
|
48,11 |
48,33 |
47,92 |
47,98 |
30066 |
13.Aug / 14:28 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,50 |
|
7,52 |
8,82 |
7,52 |
8,10 |
1660 |
12.Aug / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,03 |
|
2,720 |
2,745 |
2,655 |
2,700 |
12927 |
13.Aug / 14:17 |
| BECHTLE AG O.N. |
TRADE |
|
-0,54 |
|
34,98 |
35,60 |
34,36 |
34,36 |
25558 |
13.Aug / 14:29 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,44 |
|
78,40 |
79,52 |
78,40 |
79,28 |
4792 |
13.Aug / 14:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,06 |
|
3,21 |
3,25 |
3,15 |
3,19 |
19843 |
13.Aug / 14:25 |
| BERTRANDT AG O.N. |
TRADE |
|
0 |
|
8,50 |
8,76 |
8,50 |
8,76 |
772 |
13.Aug / 13:20 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,07 |
|
3,29 |
3,29 |
3,15 |
3,15 |
89 |
13.Aug / 13:41 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,10 |
|
47,90 |
48,20 |
47,70 |
48,10 |
316 |
13.Aug / 12:59 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,01 |
|
2,98 |
2,98 |
2,59 |
2,63 |
18752 |
13.Aug / 10:59 |
| BILFINGER SE O.N. |
TRADE |
|
+0,60 |
|
76,45 |
77,25 |
75,65 |
76,85 |
18920 |
13.Aug / 14:27 |
| |
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 |
|
3,175 |
3,175 |
3,155 |
3,160 |
19301 |
13.Aug / 14:23 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,01 |
|
2,80 |
2,83 |
2,76 |
2,81 |
3085 |
13.Aug / 14:28 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,008 |
|
0,852 |
0,864 |
0,834 |
0,860 |
142798 |
13.Aug / 14:14 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,78 |
|
61,42 |
61,42 |
59,88 |
60,44 |
5586 |
13.Aug / 14:00 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
20,60 |
20,60 |
20,50 |
20,60 |
928 |
13.Aug / 11:44 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
13.Aug / 13:46 |
| CANCOM SE O.N. |
TRADE |
|
+0,45 |
|
21,65 |
22,30 |
21,35 |
22,10 |
18026 |
13.Aug / 14:27 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,22 |
|
29,78 |
30,52 |
29,00 |
30,20 |
35692 |
13.Aug / 14:23 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,04 |
|
4,070 |
4,080 |
4,050 |
4,050 |
8775 |
13.Aug / 13:37 |
| CENIT AG O.N. |
TRADE |
|
-0,04 |
|
6,80 |
6,84 |
6,80 |
6,82 |
2590 |
13.Aug / 14:14 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,50 |
|
95,90 |
97,00 |
94,50 |
96,20 |
1199 |
13.Aug / 13:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,007 |
|
0,0135 |
0,0135 |
0,0135 |
0,0135 |
12676 |
13.Aug / 10:01 |
| COMMERZBANK AG |
TRADE |
|
+0,56 |
|
39,40 |
40,09 |
39,21 |
40,00 |
515385 |
13.Aug / 14:29 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,80 |
|
68,44 |
69,22 |
67,94 |
69,20 |
4924 |
13.Aug / 14:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,30 |
|
60,40 |
60,40 |
60,30 |
60,30 |
530 |
13.Aug / 13:18 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,60 |
|
58,70 |
58,90 |
57,85 |
58,15 |
6629 |
13.Aug / 14:23 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,43 |
|
45,56 |
45,80 |
44,98 |
45,17 |
35974 |
13.Aug / 14:27 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,60 |
|
27,40 |
27,40 |
27,20 |
27,20 |
213 |
13.Aug / 11:00 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,01 |
|
37,04 |
37,15 |
37,04 |
37,09 |
956 |
13.Aug / 14:19 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,14 |
|
2,28 |
2,28 |
2,28 |
2,28 |
120 |
13.Aug / 09:09 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,028 |
|
0,402 |
0,404 |
0,388 |
0,376 |
7000 |
12.Aug / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,10 |
|
40,40 |
40,40 |
39,80 |
40,10 |
548 |
13.Aug / 13:19 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,18 |
|
33,455 |
34,070 |
33,375 |
33,590 |
247512 |
13.Aug / 14:23 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,90 |
|
272,40 |
273,30 |
271,20 |
271,70 |
1353 |
13.Aug / 14:27 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,08 |
|
18,32 |
18,56 |
18,32 |
18,34 |
1600 |
13.Aug / 13:48 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
0 |
|
54,50 |
55,58 |
54,16 |
55,34 |
28883 |
13.Aug / 14:27 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,04 |
|
18,42 |
18,42 |
18,40 |
18,40 |
187 |
13.Aug / 11:34 |
| DEUTZ AG O.N. |
TRADE |
|
-0,21 |
|
10,61 |
10,70 |
10,40 |
10,41 |
119945 |
13.Aug / 14:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,035 |
|
1,465 |
1,615 |
1,465 |
1,535 |
1125 |
13.Aug / 13:14 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,35 |
8,25 |
8,30 |
17 |
12.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,30 |
47,30 |
47,30 |
47,30 |
545 |
13.Aug / 10:30 |
| HOENLE AG O.N. |
TRADE |
|
-0,10 |
|
7,98 |
7,98 |
7,68 |
7,74 |
786 |
13.Aug / 13:41 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,75 |
|
44,98 |
44,98 |
44,13 |
44,20 |
12010 |
13.Aug / 14:27 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,80 |
|
84,80 |
86,80 |
83,80 |
83,80 |
503 |
13.Aug / 13:17 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,20 |
|
111,60 |
111,80 |
111,00 |
111,40 |
821 |
13.Aug / 14:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
21,20 |
21,25 |
21,05 |
21,10 |
1131 |
13.Aug / 12:44 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,005 |
|
1,385 |
1,390 |
1,355 |
1,360 |
2938 |
12.Aug / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,116 |
|
3,518 |
3,638 |
3,418 |
3,636 |
221488 |
13.Aug / 14:11 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
12,40 |
12,60 |
12,40 |
12,40 |
1835 |
13.Aug / 12:14 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,15 |
|
28,24 |
28,42 |
28,19 |
28,33 |
104357 |
13.Aug / 14:27 |
| DUERR AG O.N. |
TRADE |
|
0 |
|
17,90 |
17,98 |
17,80 |
17,90 |
2640 |
13.Aug / 14:28 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,25 |
|
75,50 |
75,65 |
74,85 |
74,90 |
9427 |
13.Aug / 14:27 |
| E.ON SE NA O.N. |
TRADE |
|
-0,145 |
|
18,425 |
18,545 |
18,255 |
18,305 |
185768 |
13.Aug / 14:28 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,54 |
|
13,74 |
13,78 |
13,22 |
13,31 |
44600 |
13.Aug / 14:16 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
7,20 |
7,20 |
6,75 |
6,90 |
8 |
13.Aug / 10:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
13.Aug / 13:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,20 |
|
153,40 |
153,60 |
151,40 |
152,80 |
396 |
13.Aug / 13:46 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,05 |
|
5,27 |
5,36 |
5,25 |
5,36 |
10540 |
13.Aug / 14:00 |
| ELUMEO SE |
TRADE |
|
+0,06 |
|
2,20 |
2,28 |
2,20 |
2,28 |
830 |
13.Aug / 13:05 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,01 |
|
1,080 |
1,080 |
0,982 |
1,040 |
12645 |
13.Aug / 14:14 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
67,60 |
68,80 |
67,60 |
68,80 |
102 |
13.Aug / 13:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-2,85 |
|
34,75 |
35,30 |
31,05 |
32,30 |
49873 |
13.Aug / 14:24 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,25 |
|
18,01 |
18,04 |
17,72 |
17,77 |
18993 |
13.Aug / 14:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,236 |
|
3,848 |
3,848 |
3,570 |
3,590 |
306064 |
13.Aug / 14:29 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,06 |
|
2,76 |
2,80 |
2,70 |
2,70 |
0 |
13.Aug / 13:46 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,90 |
10,90 |
10,90 |
10,80 |
1 |
12.Aug / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,20 |
|
40,65 |
40,75 |
40,40 |
40,55 |
10030 |
13.Aug / 14:28 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
52,50 |
52,50 |
52,00 |
52,00 |
246 |
13.Aug / 11:29 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,02 |
|
34,86 |
35,24 |
34,50 |
34,68 |
5305 |
13.Aug / 14:11 |
| FORIS AG |
TRADE |
|
+0,10 |
|
3,08 |
3,08 |
2,92 |
3,00 |
37 |
12.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
11,25 |
11,45 |
11,25 |
11,35 |
1328 |
12.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,95 |
|
67,90 |
69,95 |
65,35 |
66,30 |
3268 |
13.Aug / 14:16 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,10 |
|
67,15 |
67,45 |
66,70 |
66,85 |
614 |
13.Aug / 14:11 |
| FREENET AG NA O.N. |
TRADE |
|
-0,24 |
|
23,70 |
23,88 |
22,76 |
23,60 |
127705 |
13.Aug / 14:27 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,16 |
|
40,96 |
41,57 |
40,96 |
41,21 |
2255 |
13.Aug / 14:17 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,22 |
|
4,56 |
5,15 |
4,56 |
4,68 |
4 |
13.Aug / 13:31 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,25 |
|
34,50 |
34,50 |
33,90 |
34,00 |
2326 |
13.Aug / 14:28 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,28 |
|
39,88 |
39,88 |
39,42 |
39,42 |
2197 |
13.Aug / 14:18 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,041 |
|
0,316 |
0,316 |
0,316 |
0,316 |
151 |
13.Aug / 13:16 |
| GEA GROUP AG |
TRADE |
|
+0,10 |
|
64,70 |
65,15 |
64,70 |
64,90 |
741 |
13.Aug / 13:44 |
| GELSENWASSER AG |
STG |
|
0 |
|
550 |
550 |
550 |
550 |
0 |
13.Aug / 13:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
0 |
|
27,20 |
27,72 |
27,04 |
27,24 |
13444 |
13.Aug / 14:18 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
13,85 |
14,15 |
13,85 |
13,95 |
2601 |
13.Aug / 11:57 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,50 |
|
22,15 |
22,65 |
22,05 |
22,55 |
5182 |
13.Aug / 14:29 |
| GIGASET AG O.N. |
TRADE |
|
+0,0014 |
|
0,0194 |
0,0194 |
0,0194 |
0,0194 |
200 |
13.Aug / 13:57 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
10,20 |
10,60 |
10,20 |
10,60 |
398 |
13.Aug / 14:00 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,30 |
|
11,98 |
12,06 |
11,28 |
11,70 |
76398 |
13.Aug / 14:09 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,04 |
|
5,90 |
6,00 |
5,90 |
6,00 |
2 |
13.Aug / 08:00 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
4,315 |
4,365 |
4,315 |
4,340 |
44080 |
13.Aug / 14:08 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,70 |
21,60 |
21,70 |
135 |
13.Aug / 14:28 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,00 |
|
251,60 |
252,00 |
247,20 |
249,40 |
11497 |
13.Aug / 14:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+3,40 |
|
122,10 |
127,90 |
122,10 |
125,70 |
1592 |
13.Aug / 14:19 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
17,40 |
17,95 |
17,20 |
17,80 |
1752 |
13.Aug / 14:02 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-9 |
|
132 |
132 |
128 |
130 |
0 |
13.Aug / 13:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,10 |
|
163,55 |
163,90 |
161,25 |
162,65 |
6020 |
13.Aug / 14:28 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,06 |
|
2,57 |
2,57 |
2,47 |
2,47 |
552 |
13.Aug / 12:59 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,007 |
|
1,449 |
1,459 |
1,431 |
1,438 |
77269 |
13.Aug / 14:17 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
72,00 |
72,00 |
71,90 |
71,90 |
288 |
13.Aug / 13:48 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,022 |
|
3,377 |
3,509 |
3,330 |
3,409 |
209374 |
13.Aug / 14:27 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,05 |
|
71,90 |
72,10 |
71,80 |
72,00 |
346 |
13.Aug / 11:19 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,22 |
|
77,26 |
77,38 |
77,10 |
77,32 |
2917 |
13.Aug / 14:20 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,26 |
|
92,14 |
94,90 |
92,14 |
93,16 |
61508 |
13.Aug / 14:29 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,025 |
|
0,79 |
0,79 |
0,79 |
0,79 |
270 |
13.Aug / 11:21 |
| HOCHTIEF AG |
TRADE |
|
-0,80 |
|
448,40 |
448,60 |
443,60 |
445,80 |
1431 |
13.Aug / 14:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,00 |
|
83,10 |
83,60 |
82,20 |
83,60 |
224 |
13.Aug / 13:03 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,04 |
|
37,99 |
38,00 |
37,88 |
37,98 |
4586 |
13.Aug / 14:10 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,85 |
|
87,55 |
88,50 |
84,40 |
85,20 |
4892 |
13.Aug / 14:00 |
| INDUS HOLDING AG |
TRADE |
|
+2,30 |
|
30,85 |
33,65 |
30,85 |
33,05 |
31659 |
13.Aug / 14:27 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
200 |
11.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,85 |
|
63,99 |
64,27 |
62,41 |
62,60 |
155450 |
13.Aug / 14:24 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,30 |
|
47,00 |
47,85 |
45,60 |
45,60 |
5128 |
13.Aug / 14:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,08 |
|
7,68 |
7,72 |
7,62 |
7,72 |
3922 |
13.Aug / 14:18 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,045 |
|
1,555 |
1,715 |
1,555 |
1,640 |
6812 |
13.Aug / 14:08 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,321 |
0,321 |
0,321 |
0,343 |
231 |
11.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,07 |
|
1,560 |
1,560 |
1,560 |
1,560 |
21 |
13.Aug / 14:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,30 |
|
32,32 |
32,88 |
32,32 |
32,72 |
3288 |
13.Aug / 14:20 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,40 |
|
24,50 |
24,70 |
24,40 |
24,70 |
1941 |
13.Aug / 14:29 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,58 |
|
41,52 |
41,82 |
40,12 |
41,82 |
10785 |
13.Aug / 14:24 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,60 |
|
55,80 |
58,00 |
55,80 |
57,20 |
1768 |
13.Aug / 14:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,02 |
|
25,10 |
25,14 |
24,90 |
25,10 |
6946 |
13.Aug / 14:10 |
| K+S AG NA O.N. |
TRADE |
|
-0,56 |
|
14,90 |
14,91 |
14,17 |
14,38 |
50525 |
13.Aug / 14:14 |
| KAP AG INH O.N. |
TRADE |
|
-0,03 |
|
1,775 |
1,815 |
1,775 |
1,815 |
446 |
13.Aug / 12:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,70 |
0 |
13.Aug / 13:46 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
2,08 |
2,08 |
2,08 |
2,06 |
624 |
12.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,17 |
|
41,67 |
41,76 |
41,34 |
41,55 |
6298 |
13.Aug / 14:11 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,02 |
|
3,00 |
3,00 |
3,00 |
3,02 |
202 |
12.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,28 |
12,34 |
12,20 |
12,24 |
9483 |
12.Aug / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,06 |
|
12,08 |
12,24 |
12,08 |
12,18 |
1373 |
13.Aug / 13:49 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,10 |
|
100,60 |
101,10 |
100,60 |
101,00 |
374 |
13.Aug / 14:11 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,21 |
|
8,88 |
9,23 |
8,87 |
8,99 |
1002 |
13.Aug / 12:27 |
| KPS AG NA O.N. |
TRADE |
|
+0,0295 |
|
0,1895 |
0,1995 |
0,1605 |
0,1995 |
193335 |
13.Aug / 14:28 |
| KRONES AG O.N. |
TRADE |
|
+0,20 |
|
115,60 |
116,00 |
115,20 |
115,60 |
2309 |
13.Aug / 14:03 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-8 |
|
956 |
964 |
948 |
948 |
37 |
13.Aug / 12:32 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+1 |
|
867 |
877 |
861 |
863 |
191 |
13.Aug / 14:05 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,10 |
|
71,40 |
71,50 |
70,70 |
71,10 |
369 |
13.Aug / 13:48 |
| LANXESS AG |
TRADE |
|
-1,28 |
|
15,34 |
15,50 |
14,62 |
14,67 |
190663 |
13.Aug / 14:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,05 |
|
52,55 |
52,55 |
52,00 |
52,25 |
4131 |
13.Aug / 14:18 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,15 |
|
12,85 |
12,90 |
12,85 |
12,90 |
2728 |
13.Aug / 14:23 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,01 |
|
0,156 |
0,170 |
0,151 |
0,170 |
0 |
13.Aug / 13:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,95 |
|
16,85 |
16,95 |
15,70 |
15,90 |
25510 |
13.Aug / 14:26 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,81 |
3,82 |
3,81 |
3,82 |
2380 |
13.Aug / 11:52 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
23,00 |
23,00 |
22,80 |
22,80 |
350 |
13.Aug / 12:20 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,016 |
|
8,226 |
8,260 |
8,180 |
8,246 |
219882 |
13.Aug / 14:28 |
| MAINOVA AG O.N. |
STG |
|
-6 |
|
380 |
380 |
374 |
374 |
0 |
13.Aug / 13:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,50 |
|
177,00 |
177,00 |
174,00 |
177,00 |
103 |
13.Aug / 10:58 |
| MASTERFLEX O.N. |
TRADE |
|
+0,10 |
|
14,50 |
14,50 |
14,20 |
14,35 |
279 |
13.Aug / 12:54 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,045 |
|
0,900 |
0,975 |
0,890 |
0,930 |
13 |
12.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,02 |
|
3,62 |
3,62 |
3,62 |
3,62 |
190 |
13.Aug / 11:29 |
| MBB SE O.N. |
TRADE |
|
-0,40 |
|
182,40 |
183,00 |
180,00 |
181,00 |
379 |
13.Aug / 11:29 |
| MEDICLIN AG |
TRADE |
|
+0,08 |
|
4,70 |
4,76 |
4,70 |
4,72 |
1480 |
13.Aug / 13:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,04 |
|
11,58 |
11,86 |
11,44 |
11,44 |
6751 |
13.Aug / 14:29 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,375 |
|
46,325 |
46,380 |
45,730 |
45,885 |
66097 |
13.Aug / 14:28 |
| MERCK KGAA O.N. |
TRADE |
|
-0,30 |
|
141,95 |
141,95 |
138,70 |
139,80 |
3003 |
13.Aug / 14:29 |
| META WOLF AG INH O.N. |
STG |
|
+0,05 |
|
5,40 |
5,45 |
5,40 |
5,45 |
0 |
13.Aug / 13:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,80 |
23,80 |
23,20 |
23,60 |
195 |
11.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,09 |
|
1,145 |
1,200 |
1,100 |
1,100 |
19320 |
13.Aug / 11:33 |
| MLP SE INH. O.N. |
TRADE |
|
+0,31 |
|
7,77 |
8,04 |
7,77 |
8,04 |
29917 |
13.Aug / 14:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,00 |
|
377,70 |
380,80 |
377,60 |
380,00 |
2879 |
13.Aug / 14:24 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,14 |
|
4,16 |
4,46 |
4,16 |
4,36 |
2 |
12.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+0,20 |
|
514,80 |
517,20 |
511,20 |
513,00 |
10501 |
13.Aug / 14:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,10 |
|
27,10 |
27,10 |
26,90 |
26,95 |
7494 |
13.Aug / 14:16 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,40 |
30,60 |
30,40 |
30,50 |
320 |
13.Aug / 12:34 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,25 |
|
77,90 |
78,45 |
77,90 |
77,95 |
3886 |
13.Aug / 14:03 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,30 |
|
58,80 |
58,90 |
57,05 |
57,55 |
10156 |
13.Aug / 14:29 |
| |
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 |
|
-0,20 |
|
3,60 |
3,60 |
3,54 |
3,54 |
350 |
13.Aug / 12:30 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,03 |
|
1,280 |
1,432 |
1,280 |
1,326 |
129 |
13.Aug / 11:31 |
| NORDEX SE O.N. |
TRADE |
|
-1,30 |
|
40,60 |
40,92 |
39,06 |
39,10 |
30209 |
13.Aug / 14:26 |
| NORDWEST HANDEL AG |
STG |
|
+0,30 |
|
16,30 |
16,60 |
16,30 |
16,60 |
125 |
13.Aug / 13:58 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,30 |
|
19,20 |
19,50 |
19,20 |
19,42 |
8091 |
13.Aug / 14:23 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+1,50 |
|
259,50 |
270,50 |
257,50 |
261,00 |
4570 |
13.Aug / 14:27 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
4,82 |
4,82 |
4,64 |
4,68 |
1505 |
12.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
19,30 |
19,60 |
19,20 |
19,50 |
0 |
13.Aug / 13:46 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,06 |
0,06 |
0,06 |
0,06 |
806 |
13.Aug / 09:31 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,052 |
|
0,085 |
0,180 |
0,085 |
0,150 |
2000 |
13.Aug / 13:46 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,015 |
|
1,675 |
1,730 |
1,620 |
1,655 |
3116 |
13.Aug / 13:29 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,03 |
|
7,70 |
7,70 |
7,63 |
7,64 |
3343 |
13.Aug / 13:56 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,45 |
0,45 |
0,40 |
0,40 |
0 |
13.Aug / 13:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,00 |
|
163,40 |
163,60 |
163,40 |
163,60 |
60 |
13.Aug / 14:29 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,06 |
|
2,00 |
2,04 |
2,00 |
2,04 |
2273 |
13.Aug / 12:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,496 |
0,496 |
0,496 |
0,496 |
0 |
13.Aug / 13:46 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
13.Aug / 13:46 |
| PNE AG NA O.N. |
TRADE |
|
-0,23 |
|
7,83 |
8,00 |
7,55 |
7,60 |
116824 |
13.Aug / 14:23 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,47 |
|
28,22 |
28,39 |
27,81 |
27,81 |
46458 |
13.Aug / 14:29 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,02 |
|
8,11 |
8,20 |
8,11 |
8,14 |
1887 |
13.Aug / 14:12 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,024 |
|
3,802 |
3,860 |
3,770 |
3,814 |
14475 |
13.Aug / 14:08 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,30 |
|
45,50 |
45,50 |
45,00 |
45,00 |
76 |
13.Aug / 13:14 |
| PUMA SE |
TRADE |
|
+0,19 |
|
26,79 |
27,12 |
26,60 |
26,83 |
50802 |
13.Aug / 14:15 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,06 |
|
32,12 |
32,32 |
31,64 |
31,88 |
5178 |
13.Aug / 14:16 |
| PWO AG INH O.N. |
TRADE |
|
-0,80 |
|
23,60 |
23,60 |
22,60 |
22,80 |
901 |
13.Aug / 13:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
13,70 |
13,70 |
13,70 |
13,60 |
2 |
12.Aug / 22:25 |
| RATIONAL AG |
TRADE |
|
+6,00 |
|
636,50 |
638,00 |
630,50 |
638,00 |
449 |
13.Aug / 14:24 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,11 |
1,11 |
1,11 |
1,13 |
5 |
12.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+7,40 |
|
1181,60 |
1198,00 |
1174,00 |
1180,60 |
17909 |
13.Aug / 14:29 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
14,70 |
14,70 |
14,70 |
14,70 |
36 |
13.Aug / 11:02 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,02 |
|
2,66 |
2,72 |
2,66 |
2,72 |
405 |
13.Aug / 13:58 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,46 |
|
57,56 |
59,32 |
57,50 |
58,22 |
164905 |
13.Aug / 14:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
0 |
|
21,30 |
21,45 |
21,30 |
21,30 |
243 |
13.Aug / 10:55 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,15 |
|
51,80 |
51,80 |
49,12 |
50,75 |
7276 |
13.Aug / 14:15 |
| SAP SE O.N. |
TRADE |
|
+0,76 |
|
176,92 |
178,32 |
176,24 |
177,48 |
61405 |
13.Aug / 14:29 |
| SARTORIUS AG O.N. |
TRADE |
|
+3,80 |
|
190,00 |
194,20 |
190,00 |
194,20 |
71 |
13.Aug / 12:27 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+0,70 |
|
238,40 |
241,00 |
236,90 |
236,90 |
1971 |
13.Aug / 13:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,55 |
14,60 |
14,40 |
14,50 |
1557 |
12.Aug / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,55 |
|
21,40 |
22,20 |
20,70 |
21,85 |
7172 |
13.Aug / 14:28 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,04 |
|
5,62 |
5,62 |
5,30 |
5,44 |
13777 |
13.Aug / 13:16 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,05 |
|
77,35 |
77,35 |
76,00 |
76,20 |
4946 |
13.Aug / 14:11 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+13,40 |
|
187,20 |
200,00 |
186,00 |
199,60 |
4067 |
13.Aug / 14:28 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
14,85 |
14,85 |
14,55 |
14,55 |
290 |
13.Aug / 13:22 |
| SFC ENERGY AG |
TRADE |
|
+0,25 |
|
20,90 |
21,15 |
20,65 |
21,15 |
8140 |
13.Aug / 14:13 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,07 |
|
4,280 |
4,335 |
4,250 |
4,250 |
10716 |
13.Aug / 14:16 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,75 |
|
283,00 |
284,40 |
282,05 |
283,95 |
22299 |
13.Aug / 14:28 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,36 |
|
163,86 |
165,28 |
162,28 |
163,46 |
81894 |
13.Aug / 14:28 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,13 |
|
39,19 |
39,47 |
38,92 |
39,16 |
35730 |
13.Aug / 14:29 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,75 |
|
83,90 |
85,85 |
83,55 |
85,00 |
4161 |
13.Aug / 14:20 |
| SIMONA AG O.N. |
STG |
|
0 |
|
67,50 |
67,50 |
67,50 |
67,50 |
0 |
13.Aug / 13:46 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,20 |
|
7,46 |
7,70 |
7,42 |
7,42 |
5262 |
13.Aug / 12:27 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
13.Aug / 13:46 |
| SIXT SE ST O.N. |
TRADE |
|
+3,80 |
|
72,00 |
76,45 |
72,00 |
75,30 |
47633 |
13.Aug / 14:17 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,80 |
|
59,70 |
61,80 |
59,70 |
61,70 |
19316 |
13.Aug / 14:29 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,30 |
|
57,50 |
61,25 |
56,40 |
57,20 |
21132 |
13.Aug / 14:28 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
83,40 |
83,40 |
83,40 |
83,40 |
30 |
13.Aug / 12:02 |
| SOFTING AG IN O.N. |
TRADE |
|
0 |
|
2,47 |
2,47 |
2,36 |
2,43 |
1328 |
13.Aug / 13:29 |
| |
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 |
|
+0,14 |
|
15,62 |
15,84 |
15,62 |
15,82 |
2279 |
13.Aug / 14:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,80 |
|
94,80 |
95,30 |
94,30 |
94,50 |
264 |
13.Aug / 14:16 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,25 |
|
20,20 |
20,25 |
20,20 |
20,25 |
82 |
13.Aug / 14:15 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,06 |
|
40,06 |
40,96 |
39,58 |
39,66 |
3163 |
13.Aug / 14:27 |
| STS GROUP AG O.N. |
TRADE |
|
-0,23 |
|
3,39 |
3,39 |
3,26 |
3,26 |
113 |
13.Aug / 10:01 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,16 |
|
11,96 |
12,04 |
11,70 |
11,84 |
14380 |
13.Aug / 14:11 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,10 |
|
83,65 |
84,55 |
82,55 |
83,15 |
4117 |
13.Aug / 14:22 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,15 |
|
7,90 |
8,00 |
7,90 |
8,10 |
120 |
12.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,30 |
|
90,10 |
90,42 |
87,92 |
88,42 |
2728 |
13.Aug / 14:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
0 |
|
1,235 |
1,235 |
1,225 |
1,225 |
4601 |
13.Aug / 10:02 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,02 |
|
13,51 |
13,57 |
13,44 |
13,55 |
10150 |
13.Aug / 14:19 |
| TAKKT AG O.N. |
TRADE |
|
-0,14 |
|
2,870 |
2,890 |
2,680 |
2,680 |
9708 |
13.Aug / 13:38 |
| TALANX AG NA O.N. |
TRADE |
|
+1,10 |
|
114,80 |
115,40 |
114,50 |
115,30 |
1135 |
13.Aug / 13:35 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
13.Aug / 13:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,05 |
|
6,315 |
6,435 |
6,315 |
6,400 |
49985 |
13.Aug / 14:16 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,25 |
|
29,60 |
29,70 |
28,90 |
29,70 |
1079 |
13.Aug / 13:51 |
| 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 |
|
0,0060 |
0,0060 |
0,0045 |
0,0045 |
2003 |
13.Aug / 10:03 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,68 |
|
12,225 |
13,130 |
12,005 |
13,100 |
376426 |
13.Aug / 14:28 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,075 |
|
7,840 |
8,010 |
7,695 |
7,830 |
35996 |
13.Aug / 14:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,32 |
|
37,68 |
37,68 |
36,92 |
37,12 |
6043 |
13.Aug / 14:09 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,015 |
|
0,130 |
0,130 |
0,130 |
0,130 |
324 |
13.Aug / 07:30 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,10 |
|
47,35 |
48,20 |
45,90 |
47,75 |
3818 |
13.Aug / 14:27 |
| UNITED LABELS O.N. |
TRADE |
|
-0,028 |
|
0,970 |
0,970 |
0,970 |
0,970 |
122 |
13.Aug / 14:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,02 |
|
24,16 |
24,32 |
23,96 |
24,08 |
11854 |
13.Aug / 14:19 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,40 |
|
61,80 |
61,80 |
58,40 |
61,00 |
291 |
12.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,18 |
|
30,48 |
30,50 |
29,98 |
30,08 |
1833 |
13.Aug / 13:53 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,15 |
|
15,55 |
15,70 |
15,35 |
15,40 |
5863 |
13.Aug / 12:32 |
| VISCOM SE O.N. |
TRADE |
|
-0,04 |
|
5,34 |
5,36 |
5,34 |
5,36 |
306 |
13.Aug / 11:07 |
| FAMICORD AG |
TRADE |
|
-0,04 |
|
2,80 |
2,80 |
2,71 |
2,71 |
2051 |
13.Aug / 14:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,15 |
|
75,45 |
75,55 |
74,05 |
74,20 |
5664 |
13.Aug / 14:23 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,04 |
|
74,12 |
74,24 |
72,96 |
73,00 |
43234 |
13.Aug / 14:28 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
0 |
|
3,900 |
4,100 |
3,900 |
4,100 |
70 |
13.Aug / 13:36 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,05 |
|
21,03 |
21,09 |
20,88 |
21,01 |
82955 |
13.Aug / 14:29 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,30 |
|
59,75 |
59,85 |
59,30 |
59,75 |
4074 |
13.Aug / 14:12 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,75 |
|
95,35 |
96,20 |
93,15 |
93,90 |
539 |
13.Aug / 14:00 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,20 |
|
21,25 |
21,70 |
20,75 |
20,95 |
12549 |
13.Aug / 14:21 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,00 |
9,00 |
9,00 |
9,00 |
0 |
13.Aug / 13:46 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
39,20 |
39,20 |
38,80 |
39,00 |
1121 |
13.Aug / 14:03 |
| |
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 |
|
-0,15 |
|
13,05 |
13,30 |
13,05 |
13,05 |
2546 |
13.Aug / 13:52 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18,70 |
18,70 |
18,00 |
18,00 |
0 |
13.Aug / 13:46 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,01 |
|
0,150 |
0,150 |
0,150 |
0,150 |
10000 |
13.Aug / 09:04 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,04 |
|
14,66 |
14,68 |
14,52 |
14,60 |
14366 |
13.Aug / 14:28 |
| YOC AG O.N. |
TRADE |
|
+0,28 |
|
5,42 |
5,84 |
5,24 |
5,54 |
1007 |
12.Aug / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,035 |
|
0,248 |
0,274 |
0,197 |
0,197 |
0 |
13.Aug / 13:46 |
| ZALANDO SE |
TRADE |
|
+0,11 |
|
24,25 |
24,45 |
24,02 |
24,20 |
57268 |
13.Aug / 14:27 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,30 |
|
43,30 |
43,30 |
43,00 |
43,10 |
2181 |
13.Aug / 13:09 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
