| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,05 |
|
23,95 |
24,05 |
23,95 |
24,05 |
2686 |
25.Sep / 11:30 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,04 |
|
7,96 |
7,96 |
7,96 |
7,96 |
1 |
25.Sep / 08:11 |
| 3U HOLDING AG |
TRADE |
|
-0,008 |
|
0,970 |
0,970 |
0,970 |
0,970 |
1000 |
25.Sep / 11:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,035 |
|
1,825 |
1,830 |
1,825 |
1,830 |
10225 |
25.Sep / 11:23 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,05 |
|
6,20 |
6,35 |
6,20 |
6,30 |
270 |
24.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,13 |
|
1,64 |
1,69 |
1,64 |
1,69 |
302 |
25.Sep / 09:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,30 |
|
54,60 |
54,80 |
54,00 |
54,40 |
264 |
25.Sep / 10:52 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,40 |
|
143,00 |
145,80 |
142,20 |
145,40 |
5265 |
25.Sep / 11:45 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,20 |
|
22,30 |
22,30 |
22,00 |
22,00 |
80 |
25.Sep / 10:29 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
25.Sep / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,10 |
|
35,45 |
35,89 |
35,14 |
35,28 |
16000 |
25.Sep / 11:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,02 |
|
3,26 |
3,34 |
3,26 |
3,30 |
1103 |
24.Sep / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,80 |
70,00 |
67,80 |
70,00 |
102 |
25.Sep / 10:52 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,20 |
|
12,90 |
12,90 |
12,90 |
12,70 |
83 |
24.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
14,75 |
14,85 |
14,75 |
14,75 |
1850 |
25.Sep / 11:41 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,80 |
|
421,10 |
424,60 |
420,20 |
423,00 |
27483 |
25.Sep / 11:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,40 |
161,40 |
158,40 |
159,40 |
401 |
16.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,34 |
|
16,98 |
17,56 |
16,94 |
17,12 |
1117 |
25.Sep / 11:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-3,70 |
|
89,70 |
89,80 |
86,10 |
86,60 |
1645 |
25.Sep / 11:30 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,25 |
|
13,45 |
13,60 |
13,20 |
13,50 |
3004 |
25.Sep / 11:14 |
| AURUBIS AG |
TRADE |
|
+0,50 |
|
171,00 |
171,00 |
167,80 |
168,80 |
352 |
25.Sep / 10:58 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,22 |
|
18,14 |
18,50 |
18,14 |
18,45 |
5354 |
25.Sep / 11:37 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,035 |
|
1,895 |
1,895 |
1,815 |
1,815 |
9 |
25.Sep / 10:35 |
| BASF SE NA O.N. |
TRADE |
|
-0,39 |
|
52,22 |
52,37 |
51,85 |
51,86 |
26195 |
25.Sep / 11:46 |
| BASLER AG O.N. |
TRADE |
|
+0,10 |
|
23,35 |
23,60 |
23,15 |
23,55 |
755 |
25.Sep / 11:16 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,10 |
|
6,36 |
6,46 |
6,36 |
6,46 |
603 |
25.Sep / 10:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,46 |
|
57,02 |
57,28 |
56,04 |
56,58 |
52690 |
25.Sep / 11:46 |
| BAYER AG NA O.N. |
TRADE |
|
+0,54 |
|
49,52 |
50,28 |
49,20 |
50,10 |
84463 |
25.Sep / 11:44 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,20 |
|
8,78 |
8,78 |
8,12 |
8,50 |
53 |
25.Sep / 09:13 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,075 |
|
2,560 |
2,645 |
2,535 |
2,560 |
5410 |
25.Sep / 10:51 |
| BECHTLE AG O.N. |
TRADE |
|
+0,52 |
|
33,10 |
33,78 |
33,10 |
33,62 |
12062 |
25.Sep / 11:41 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,60 |
|
78,02 |
79,20 |
78,00 |
78,78 |
6132 |
25.Sep / 11:43 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
5,60 |
5,68 |
5,60 |
5,62 |
27382 |
25.Sep / 11:46 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,04 |
|
8,16 |
8,56 |
8,16 |
8,30 |
1050 |
25.Sep / 11:43 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,02 |
|
3,20 |
3,20 |
3,06 |
3,15 |
13 |
25.Sep / 09:29 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,50 |
|
46,30 |
46,30 |
46,30 |
46,30 |
1 |
25.Sep / 11:46 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,02 |
|
2,37 |
2,47 |
2,37 |
2,49 |
795 |
24.Sep / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,80 |
|
55,85 |
57,00 |
55,55 |
56,55 |
14896 |
25.Sep / 11:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,015 |
|
3,220 |
3,220 |
3,175 |
3,185 |
6504 |
25.Sep / 10:27 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
0 |
|
2,84 |
2,85 |
2,74 |
2,84 |
1485 |
25.Sep / 11:10 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,062 |
|
0,600 |
0,600 |
0,542 |
0,542 |
6820 |
25.Sep / 11:13 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,16 |
|
58,82 |
59,18 |
58,64 |
59,16 |
955 |
25.Sep / 11:23 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,20 |
|
22,40 |
22,70 |
22,00 |
22,20 |
24861 |
25.Sep / 11:09 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
25.Sep / 11:31 |
| CANCOM SE O.N. |
TRADE |
|
-0,25 |
|
23,10 |
23,10 |
22,45 |
22,45 |
8369 |
25.Sep / 11:29 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,42 |
|
31,82 |
31,82 |
31,10 |
31,14 |
4622 |
25.Sep / 11:44 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,03 |
|
3,920 |
3,920 |
3,920 |
3,920 |
50 |
25.Sep / 07:30 |
| CENIT AG O.N. |
TRADE |
|
+0,26 |
|
8,28 |
8,52 |
8,28 |
8,52 |
2165 |
25.Sep / 10:46 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
106,20 |
106,20 |
105,80 |
106,00 |
321 |
25.Sep / 11:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0105 |
0,0105 |
0,0095 |
0,0145 |
20422 |
22.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,56 |
|
41,57 |
42,24 |
41,47 |
42,14 |
39257 |
25.Sep / 11:46 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,36 |
|
69,32 |
69,98 |
68,78 |
69,24 |
1765 |
25.Sep / 11:37 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,00 |
60,10 |
60,00 |
60,10 |
160 |
25.Sep / 11:29 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,30 |
|
55,15 |
55,15 |
54,65 |
54,65 |
4598 |
25.Sep / 11:33 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,06 |
|
42,00 |
42,25 |
41,75 |
42,08 |
10734 |
25.Sep / 11:43 |
| DATA MODUL AG O.N. |
TRADE |
|
-1,40 |
|
27,00 |
27,00 |
26,00 |
26,20 |
751 |
24.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,03 |
|
36,46 |
36,52 |
36,45 |
36,51 |
643 |
25.Sep / 11:00 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,26 |
2,26 |
2,22 |
2,22 |
2336 |
25.Sep / 10:29 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,052 |
|
0,308 |
0,308 |
0,308 |
0,308 |
4 |
25.Sep / 07:30 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,15 |
|
39,10 |
39,20 |
39,10 |
39,20 |
90 |
25.Sep / 11:29 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,22 |
|
31,250 |
31,770 |
31,250 |
31,540 |
83484 |
25.Sep / 11:44 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,90 |
|
283,00 |
285,00 |
282,70 |
284,30 |
752 |
25.Sep / 11:46 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,24 |
|
17,82 |
17,82 |
17,74 |
17,76 |
2001 |
25.Sep / 09:43 |
| DHL AG |
TRADE |
|
+0,30 |
|
56,70 |
57,20 |
56,56 |
56,98 |
4620 |
25.Sep / 11:46 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
15,92 |
16,00 |
15,88 |
15,92 |
6794 |
25.Sep / 11:46 |
| DEUTZ AG O.N. |
TRADE |
|
+0,30 |
|
11,27 |
11,50 |
11,15 |
11,49 |
117098 |
25.Sep / 11:45 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,055 |
|
1,525 |
1,620 |
1,525 |
1,615 |
739 |
25.Sep / 11:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,30 |
8,30 |
8,30 |
8,25 |
1000 |
23.Sep / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,40 |
47,50 |
47,40 |
47,50 |
27 |
24.Sep / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,10 |
|
7,52 |
7,52 |
7,52 |
7,52 |
1000 |
25.Sep / 11:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,77 |
|
44,46 |
45,54 |
44,35 |
45,41 |
8580 |
25.Sep / 11:40 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,60 |
|
92,40 |
93,20 |
92,40 |
93,00 |
496 |
25.Sep / 11:45 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
0 |
|
122,40 |
123,20 |
121,80 |
122,40 |
438 |
25.Sep / 11:07 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,20 |
|
19,70 |
19,74 |
19,34 |
19,36 |
2315 |
25.Sep / 11:46 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,03 |
|
1,390 |
1,390 |
1,385 |
1,385 |
39125 |
25.Sep / 11:29 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,022 |
|
3,144 |
3,174 |
3,052 |
3,158 |
24915 |
25.Sep / 11:29 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,50 |
|
11,80 |
12,40 |
11,70 |
12,20 |
1916 |
24.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,05 |
|
26,86 |
27,03 |
26,71 |
26,90 |
146776 |
25.Sep / 11:43 |
| DUERR AG O.N. |
TRADE |
|
-0,32 |
|
16,86 |
16,98 |
16,50 |
16,66 |
8178 |
25.Sep / 11:14 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,70 |
|
71,65 |
72,30 |
71,30 |
72,05 |
4907 |
25.Sep / 11:42 |
| E.ON SE NA O.N. |
TRADE |
|
+0,05 |
|
17,255 |
17,385 |
17,105 |
17,330 |
35225 |
25.Sep / 11:45 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,07 |
|
12,33 |
12,33 |
12,10 |
12,15 |
7668 |
25.Sep / 11:43 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,25 |
|
6,55 |
6,55 |
6,45 |
6,65 |
190 |
24.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,80 |
13,70 |
13,80 |
0 |
25.Sep / 11:31 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+0,80 |
|
147,00 |
148,00 |
145,60 |
147,20 |
627 |
25.Sep / 11:35 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,04 |
|
5,080 |
5,080 |
4,965 |
5,070 |
1130 |
25.Sep / 11:23 |
| ELUMEO SE |
TRADE |
|
-0,08 |
|
2,28 |
2,28 |
2,12 |
2,18 |
47 |
24.Sep / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,029 |
|
0,996 |
1,035 |
0,972 |
1,015 |
5855 |
25.Sep / 10:56 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
68,80 |
68,80 |
67,60 |
67,60 |
125 |
25.Sep / 11:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
0 |
|
25,15 |
25,15 |
24,60 |
24,95 |
939 |
25.Sep / 11:29 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,05 |
|
18,13 |
18,15 |
17,87 |
18,07 |
12356 |
25.Sep / 11:40 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,012 |
|
2,752 |
2,806 |
2,708 |
2,776 |
66431 |
25.Sep / 11:43 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,58 |
2,58 |
2,58 |
2,58 |
0 |
25.Sep / 11:31 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,60 |
10,60 |
10,60 |
10,40 |
201 |
23.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,25 |
|
37,65 |
37,80 |
37,30 |
37,65 |
5371 |
25.Sep / 11:31 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53,00 |
53,00 |
53,00 |
53,50 |
46 |
24.Sep / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,62 |
|
30,12 |
30,76 |
29,52 |
29,62 |
21811 |
25.Sep / 11:40 |
| FORIS AG |
TRADE |
|
+0,02 |
|
2,98 |
2,98 |
2,98 |
2,98 |
420 |
25.Sep / 09:02 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
11,15 |
11,15 |
11,15 |
11,15 |
75 |
25.Sep / 10:35 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,05 |
|
64,50 |
64,50 |
63,50 |
63,50 |
1121 |
25.Sep / 11:30 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,10 |
|
62,05 |
63,10 |
62,00 |
63,10 |
680 |
25.Sep / 11:14 |
| FREENET AG NA O.N. |
TRADE |
|
+0,02 |
|
23,80 |
23,80 |
23,62 |
23,80 |
23520 |
25.Sep / 11:45 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,09 |
|
39,28 |
39,55 |
39,13 |
39,48 |
3956 |
25.Sep / 11:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,10 |
|
3,46 |
3,78 |
3,46 |
3,78 |
118 |
25.Sep / 09:48 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,05 |
|
36,60 |
36,65 |
36,30 |
36,40 |
723 |
25.Sep / 11:43 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,50 |
|
42,74 |
42,74 |
42,16 |
42,16 |
502 |
25.Sep / 10:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,034 |
|
0,367 |
0,367 |
0,367 |
0,333 |
3 |
24.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,55 |
|
66,40 |
67,00 |
66,40 |
66,95 |
340 |
25.Sep / 11:31 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
25.Sep / 11:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,54 |
|
26,18 |
26,40 |
25,74 |
25,74 |
7133 |
25.Sep / 11:41 |
| GESCO SE NA O.N. |
TRADE |
|
+0,10 |
|
14,40 |
14,40 |
14,40 |
14,40 |
850 |
25.Sep / 10:36 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,35 |
|
25,50 |
25,60 |
25,10 |
25,10 |
8714 |
25.Sep / 11:42 |
| GIGASET AG O.N. |
TRADE |
|
-0,0036 |
|
0,0174 |
0,0174 |
0,0112 |
0,0140 |
81936 |
24.Sep / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
13,50 |
13,90 |
13,50 |
13,80 |
488 |
25.Sep / 10:16 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,06 |
|
10,62 |
10,72 |
10,46 |
10,64 |
15445 |
25.Sep / 11:46 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,06 |
|
7,40 |
7,40 |
7,40 |
7,40 |
90 |
25.Sep / 08:36 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,015 |
|
4,185 |
4,230 |
4,185 |
4,205 |
7350 |
25.Sep / 11:45 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,60 |
21,50 |
21,50 |
896 |
25.Sep / 10:58 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,40 |
|
258,80 |
260,60 |
257,80 |
258,40 |
4507 |
25.Sep / 11:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-3,20 |
|
137,90 |
138,30 |
134,60 |
134,60 |
323 |
25.Sep / 11:17 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
15,55 |
15,55 |
15,55 |
15,55 |
5 |
25.Sep / 10:26 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+2 |
|
119 |
119 |
119 |
119 |
0 |
25.Sep / 11:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,25 |
|
143,30 |
145,85 |
143,30 |
145,70 |
5997 |
25.Sep / 11:46 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,02 |
|
2,63 |
2,63 |
2,47 |
2,58 |
4473 |
25.Sep / 11:02 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,008 |
|
1,373 |
1,391 |
1,368 |
1,386 |
60083 |
25.Sep / 11:09 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,80 |
|
69,90 |
69,90 |
69,90 |
69,90 |
60 |
25.Sep / 11:20 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,169 |
|
2,355 |
2,389 |
2,155 |
2,281 |
606588 |
25.Sep / 11:46 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,15 |
|
68,60 |
68,95 |
68,40 |
68,85 |
175 |
25.Sep / 11:04 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,18 |
|
74,48 |
74,52 |
73,66 |
74,18 |
2516 |
25.Sep / 11:35 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,90 |
|
76,26 |
76,68 |
75,10 |
75,36 |
15212 |
25.Sep / 11:45 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,024 |
|
0,438 |
0,438 |
0,402 |
0,402 |
3119 |
25.Sep / 11:24 |
| HOCHTIEF AG |
TRADE |
|
+6,60 |
|
398,20 |
404,80 |
398,20 |
404,60 |
1249 |
25.Sep / 11:41 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,30 |
|
82,60 |
83,30 |
82,60 |
83,30 |
1344 |
25.Sep / 11:09 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,08 |
|
38,15 |
38,28 |
38,15 |
38,28 |
1718 |
25.Sep / 10:49 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+2,80 |
|
69,45 |
72,70 |
69,00 |
72,00 |
4845 |
25.Sep / 11:30 |
| INDUS HOLDING AG |
TRADE |
|
+0,30 |
|
39,10 |
39,30 |
39,05 |
39,25 |
7383 |
25.Sep / 11:34 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,65 |
6,65 |
6,65 |
6,80 |
121 |
22.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,33 |
|
56,84 |
57,75 |
56,73 |
56,99 |
69894 |
25.Sep / 11:43 |
| INIT INNOVATION O.N. |
TRADE |
|
-1,10 |
|
46,45 |
46,45 |
45,30 |
45,30 |
654 |
25.Sep / 10:28 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,08 |
|
6,54 |
6,70 |
6,50 |
6,70 |
1835 |
25.Sep / 11:38 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,03 |
|
1,375 |
1,430 |
1,375 |
1,395 |
898 |
25.Sep / 10:52 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,023 |
|
0,318 |
0,318 |
0,318 |
0,294 |
3000 |
24.Sep / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
0 |
|
1,460 |
1,600 |
1,445 |
1,530 |
21 |
23.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,16 |
|
35,24 |
35,24 |
34,64 |
34,98 |
3376 |
25.Sep / 11:42 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
25,20 |
25,30 |
25,10 |
25,20 |
3310 |
25.Sep / 11:29 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,70 |
|
40,64 |
41,28 |
40,60 |
41,26 |
5304 |
25.Sep / 11:46 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,90 |
|
60,20 |
60,50 |
60,20 |
60,50 |
159 |
25.Sep / 11:29 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
0 |
|
24,04 |
24,30 |
24,04 |
24,10 |
12014 |
25.Sep / 11:46 |
| K+S AG NA O.N. |
TRADE |
|
-0,03 |
|
15,68 |
15,75 |
15,51 |
15,71 |
15046 |
25.Sep / 11:36 |
| KAP AG INH O.N. |
TRADE |
|
-0,03 |
|
1,030 |
1,030 |
1,000 |
1,000 |
11977 |
25.Sep / 10:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
25.Sep / 11:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,08 |
|
2,02 |
2,02 |
2,02 |
2,08 |
100 |
24.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,48 |
|
39,89 |
40,56 |
39,86 |
40,29 |
4247 |
25.Sep / 11:44 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,18 |
|
3,58 |
3,74 |
3,44 |
3,74 |
2477 |
25.Sep / 11:19 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,34 |
|
10,96 |
10,96 |
10,46 |
10,46 |
671 |
25.Sep / 11:04 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,00 |
|
106,20 |
108,00 |
106,20 |
107,70 |
77 |
25.Sep / 11:14 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,14 |
|
9,03 |
9,03 |
9,03 |
9,03 |
8 |
25.Sep / 08:00 |
| KPS AG NA O.N. |
TRADE |
|
0 |
|
0,259 |
0,259 |
0,241 |
0,246 |
9949 |
25.Sep / 11:25 |
| KRONES AG O.N. |
TRADE |
|
+0,60 |
|
106,00 |
107,00 |
106,00 |
106,80 |
1129 |
25.Sep / 11:28 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-8 |
|
880 |
882 |
880 |
882 |
10 |
25.Sep / 11:40 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+10 |
|
821 |
829 |
805 |
829 |
147 |
25.Sep / 11:10 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+1,00 |
|
71,10 |
72,00 |
70,40 |
71,80 |
2607 |
25.Sep / 11:41 |
| LANXESS AG |
TRADE |
|
-0,47 |
|
12,61 |
12,69 |
12,27 |
12,44 |
87493 |
25.Sep / 11:45 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,28 |
|
45,70 |
45,86 |
45,02 |
45,58 |
5094 |
25.Sep / 11:39 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,15 |
|
12,60 |
12,60 |
12,45 |
12,45 |
4517 |
25.Sep / 11:32 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,012 |
|
0,188 |
0,188 |
0,180 |
0,180 |
0 |
25.Sep / 11:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,15 |
|
14,65 |
14,75 |
14,15 |
14,55 |
10825 |
25.Sep / 11:31 |
| LS TELCOM AG |
TRADE |
|
-0,10 |
|
3,62 |
3,62 |
3,62 |
3,62 |
200 |
25.Sep / 11:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
25.Sep / 06:59 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,072 |
|
7,698 |
7,756 |
7,664 |
7,722 |
428077 |
25.Sep / 11:46 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
376 |
376 |
0 |
25.Sep / 11:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,50 |
|
186,00 |
186,00 |
184,50 |
184,50 |
52 |
25.Sep / 11:16 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
13,75 |
14,05 |
13,75 |
14,05 |
31 |
25.Sep / 08:11 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,05 |
|
0,940 |
0,940 |
0,940 |
0,940 |
54 |
25.Sep / 07:30 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,06 |
|
3,11 |
3,25 |
3,11 |
3,16 |
184 |
24.Sep / 22:25 |
| MBB SE O.N. |
TRADE |
|
+1,40 |
|
176,40 |
176,40 |
176,40 |
176,40 |
10 |
25.Sep / 11:02 |
| MEDICLIN AG |
TRADE |
|
0 |
|
5,10 |
5,25 |
5,00 |
5,40 |
17690 |
21.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,12 |
|
10,96 |
10,96 |
10,72 |
10,72 |
1355 |
25.Sep / 10:12 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,235 |
|
41,600 |
41,745 |
41,050 |
41,290 |
107232 |
25.Sep / 11:46 |
| MERCK KGAA O.N. |
TRADE |
|
+0,65 |
|
134,85 |
135,65 |
134,05 |
135,00 |
1508 |
25.Sep / 11:38 |
| META WOLF AG INH O.N. |
STG |
|
+0,16 |
|
3,76 |
3,92 |
3,76 |
3,92 |
0 |
25.Sep / 11:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,20 |
23,20 |
23,00 |
22,80 |
268 |
23.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,035 |
|
1,075 |
1,075 |
1,075 |
1,075 |
700 |
25.Sep / 09:56 |
| MLP SE INH. O.N. |
TRADE |
|
-0,04 |
|
9,65 |
9,69 |
9,60 |
9,63 |
9068 |
25.Sep / 11:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-0,80 |
|
370,50 |
372,70 |
368,70 |
369,00 |
3527 |
25.Sep / 11:40 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,16 |
|
4,44 |
4,44 |
4,44 |
4,44 |
1 |
25.Sep / 08:24 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,80 |
|
513,80 |
516,20 |
510,80 |
512,80 |
4764 |
25.Sep / 11:46 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,50 |
|
24,00 |
24,50 |
23,80 |
24,50 |
3312 |
25.Sep / 11:41 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,60 |
30,60 |
30,30 |
30,30 |
515 |
25.Sep / 11:15 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,35 |
|
78,70 |
78,75 |
78,70 |
78,75 |
144 |
25.Sep / 11:08 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,05 |
|
61,80 |
61,95 |
60,20 |
60,60 |
6308 |
25.Sep / 11:29 |
| |
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 |
|
-0,01 |
|
3,56 |
3,56 |
3,56 |
3,56 |
700 |
25.Sep / 10:24 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,008 |
|
1,246 |
1,328 |
1,246 |
1,288 |
29 |
25.Sep / 11:29 |
| NORDEX SE O.N. |
TRADE |
|
+1,70 |
|
38,60 |
40,38 |
38,60 |
40,38 |
38434 |
25.Sep / 11:41 |
| NORDWEST HANDEL AG |
STG |
|
-1,00 |
|
15,50 |
15,70 |
15,50 |
15,70 |
0 |
25.Sep / 11:31 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,78 |
|
16,68 |
17,16 |
16,44 |
17,16 |
7569 |
25.Sep / 11:44 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+6,20 |
|
170,00 |
177,60 |
170,00 |
176,20 |
5667 |
25.Sep / 11:40 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,02 |
|
4,68 |
4,70 |
4,58 |
4,70 |
8 |
25.Sep / 09:21 |
| OVB HOLDING AG |
STG |
|
0 |
|
17,90 |
18,50 |
17,90 |
18,50 |
0 |
25.Sep / 11:31 |
| PAION AG INH O.N. |
TRADE |
|
-0,0065 |
|
0,0615 |
0,0615 |
0,0615 |
0,0615 |
35 |
25.Sep / 09:35 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,058 |
|
0,042 |
0,042 |
0,042 |
0,042 |
0 |
25.Sep / 11:31 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,018 |
|
0,698 |
0,698 |
0,632 |
0,670 |
7215 |
25.Sep / 11:29 |
| PATRIZIA SE NA O.N. |
TRADE |
|
0 |
|
6,83 |
6,85 |
6,83 |
6,85 |
507 |
25.Sep / 09:31 |
| PEARL GOLD AG INH ON |
STG |
|
+0,10 |
|
0,34 |
0,40 |
0,34 |
0,40 |
0 |
25.Sep / 11:31 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,80 |
|
167,00 |
167,00 |
167,00 |
167,00 |
1 |
25.Sep / 09:06 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,04 |
2,04 |
2,04 |
2,12 |
8 |
24.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,004 |
|
0,250 |
0,250 |
0,177 |
0,224 |
0 |
25.Sep / 11:31 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
25.Sep / 11:31 |
| PNE AG NA O.N. |
TRADE |
|
-0,04 |
|
7,06 |
7,07 |
6,91 |
7,03 |
6177 |
25.Sep / 11:35 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,01 |
|
25,84 |
25,93 |
25,34 |
25,78 |
34962 |
25.Sep / 11:46 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,01 |
|
8,86 |
8,86 |
8,81 |
8,82 |
275 |
25.Sep / 11:06 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,014 |
|
3,252 |
3,342 |
3,246 |
3,302 |
11738 |
25.Sep / 11:38 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,40 |
|
45,00 |
45,00 |
44,80 |
45,00 |
129 |
24.Sep / 22:25 |
| PUMA SE |
TRADE |
|
+0,02 |
|
22,36 |
22,45 |
22,00 |
22,26 |
6677 |
25.Sep / 11:45 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,22 |
|
31,26 |
31,50 |
30,88 |
31,28 |
4197 |
25.Sep / 11:15 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
21,40 |
21,40 |
21,40 |
21,40 |
2 |
25.Sep / 10:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
12,10 |
12,10 |
12,10 |
12,20 |
1 |
24.Sep / 22:25 |
| RATIONAL AG |
TRADE |
|
+1,00 |
|
573,50 |
574,00 |
573,00 |
574,00 |
31 |
25.Sep / 10:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,00 |
1,02 |
1,00 |
1,03 |
1908 |
24.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-22,10 |
|
992,50 |
1000,00 |
970,00 |
973,60 |
17488 |
25.Sep / 11:46 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,30 |
14,30 |
14,30 |
14,30 |
1 |
25.Sep / 08:00 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,74 |
2,74 |
2,72 |
2,72 |
650 |
25.Sep / 10:29 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,40 |
|
59,58 |
60,02 |
59,14 |
59,88 |
29312 |
25.Sep / 11:43 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,05 |
|
22,10 |
22,15 |
22,10 |
22,10 |
650 |
25.Sep / 11:29 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,30 |
|
52,45 |
53,80 |
52,30 |
53,50 |
5744 |
25.Sep / 11:45 |
| SAP SE O.N. |
TRADE |
|
+0,66 |
|
184,44 |
185,28 |
183,84 |
184,66 |
20259 |
25.Sep / 11:46 |
| SARTORIUS AG O.N. |
TRADE |
|
+3,50 |
|
207,50 |
213,00 |
207,50 |
210,50 |
390 |
25.Sep / 11:29 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
0 |
|
265,20 |
269,50 |
262,00 |
264,30 |
2111 |
25.Sep / 11:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,55 |
|
15,20 |
15,70 |
15,10 |
15,65 |
2659 |
25.Sep / 11:19 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,10 |
|
24,55 |
24,80 |
24,55 |
24,60 |
1255 |
25.Sep / 11:45 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,02 |
|
4,29 |
4,32 |
4,03 |
4,22 |
1728 |
24.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,70 |
|
68,70 |
69,20 |
68,00 |
68,45 |
4322 |
25.Sep / 11:45 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+8,00 |
|
228,00 |
239,50 |
227,50 |
239,00 |
2054 |
25.Sep / 11:42 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
12,95 |
12,95 |
12,95 |
12,95 |
100 |
25.Sep / 09:54 |
| SFC ENERGY AG |
TRADE |
|
+0,35 |
|
20,55 |
20,75 |
20,55 |
20,75 |
2491 |
25.Sep / 11:19 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,04 |
|
4,645 |
4,770 |
4,515 |
4,610 |
75569 |
25.Sep / 11:45 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,95 |
|
276,90 |
281,15 |
276,85 |
279,35 |
20354 |
25.Sep / 11:46 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,16 |
|
143,10 |
146,70 |
143,10 |
146,62 |
58869 |
25.Sep / 11:46 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,56 |
|
37,17 |
38,00 |
37,17 |
37,71 |
9955 |
25.Sep / 11:46 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,15 |
|
76,20 |
77,45 |
74,85 |
75,65 |
2974 |
25.Sep / 11:42 |
| SIMONA AG O.N. |
STG |
|
0 |
|
73,00 |
74,50 |
72,50 |
73,00 |
0 |
25.Sep / 11:31 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,46 |
|
9,80 |
10,20 |
9,80 |
10,20 |
18613 |
25.Sep / 11:36 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,195 |
0,195 |
0,195 |
0,195 |
0 |
25.Sep / 11:31 |
| SIXT SE ST O.N. |
TRADE |
|
0 |
|
69,50 |
69,50 |
69,00 |
69,30 |
739 |
25.Sep / 11:43 |
| SIXT SE VZO O.N. |
TRADE |
|
0 |
|
56,70 |
56,80 |
56,40 |
56,50 |
358 |
25.Sep / 11:41 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,00 |
|
56,70 |
58,20 |
56,70 |
57,90 |
1504 |
25.Sep / 11:33 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,00 |
|
80,40 |
80,40 |
80,40 |
80,40 |
10 |
25.Sep / 11:29 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,07 |
|
2,36 |
2,36 |
2,34 |
2,34 |
201 |
25.Sep / 10:26 |
| |
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 |
|
+0,12 |
|
15,90 |
16,00 |
15,86 |
15,86 |
935 |
25.Sep / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,10 |
|
97,20 |
97,70 |
97,00 |
97,70 |
1083 |
25.Sep / 11:00 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,55 |
|
23,25 |
23,25 |
23,25 |
23,25 |
50 |
25.Sep / 10:52 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,08 |
|
37,66 |
37,66 |
36,96 |
37,38 |
456 |
25.Sep / 10:56 |
| STS GROUP AG O.N. |
TRADE |
|
+0,14 |
|
4,20 |
4,20 |
4,20 |
4,08 |
22 |
24.Sep / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,08 |
|
12,30 |
12,30 |
12,16 |
12,28 |
769 |
25.Sep / 11:05 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,50 |
|
69,60 |
71,00 |
69,60 |
69,90 |
2815 |
25.Sep / 11:38 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
7,40 |
7,40 |
7,15 |
7,15 |
46 |
25.Sep / 10:27 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,08 |
|
93,86 |
94,44 |
93,38 |
93,68 |
3321 |
25.Sep / 11:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
0 |
|
1,085 |
1,085 |
1,050 |
1,050 |
6000 |
25.Sep / 11:37 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,07 |
|
11,03 |
11,23 |
11,03 |
11,15 |
14736 |
25.Sep / 11:45 |
| TAKKT AG O.N. |
TRADE |
|
-0,075 |
|
3,100 |
3,100 |
3,020 |
3,020 |
875 |
25.Sep / 11:03 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
121,20 |
122,20 |
121,10 |
121,60 |
576 |
25.Sep / 11:46 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,0165 |
|
0,0740 |
0,0740 |
0,0735 |
0,0735 |
0 |
25.Sep / 11:31 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,12 |
|
6,280 |
6,315 |
6,135 |
6,180 |
32542 |
25.Sep / 11:43 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,25 |
|
28,45 |
29,25 |
27,55 |
28,95 |
960 |
25.Sep / 11:41 |
| 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 |
|
-0,003 |
|
0,0065 |
0,0065 |
0,0065 |
0,0065 |
3031 |
25.Sep / 08:39 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,57 |
|
14,865 |
15,420 |
14,825 |
15,420 |
184090 |
25.Sep / 11:46 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,12 |
|
8,190 |
8,255 |
8,120 |
8,220 |
2533 |
25.Sep / 11:32 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,10 |
|
35,10 |
35,30 |
35,08 |
35,14 |
550 |
25.Sep / 11:32 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-0,65 |
|
46,75 |
46,90 |
45,70 |
46,15 |
2869 |
25.Sep / 11:38 |
| UNITED LABELS O.N. |
TRADE |
|
-0,06 |
|
0,906 |
0,998 |
0,900 |
0,900 |
2003 |
25.Sep / 10:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,12 |
|
25,74 |
26,04 |
25,74 |
25,88 |
2122 |
25.Sep / 11:46 |
| UZIN UTZ SE O.N. |
TRADE |
|
+2,20 |
|
69,60 |
69,80 |
69,60 |
69,80 |
100 |
25.Sep / 08:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,22 |
|
30,64 |
31,24 |
29,42 |
31,02 |
9295 |
25.Sep / 11:39 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
13,70 |
13,95 |
13,70 |
13,80 |
2062 |
25.Sep / 11:37 |
| VISCOM SE O.N. |
TRADE |
|
+0,24 |
|
5,02 |
5,30 |
5,02 |
5,14 |
2876 |
24.Sep / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,02 |
|
3,20 |
3,20 |
2,94 |
3,05 |
6167 |
24.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,20 |
|
71,45 |
71,90 |
70,50 |
71,40 |
5773 |
25.Sep / 11:43 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,02 |
|
71,48 |
71,66 |
70,22 |
71,26 |
41209 |
25.Sep / 11:46 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,21 |
|
3,475 |
3,475 |
3,365 |
3,365 |
2338 |
25.Sep / 10:29 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,06 |
|
17,265 |
17,470 |
17,205 |
17,270 |
206347 |
25.Sep / 11:46 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,35 |
|
52,55 |
54,15 |
52,55 |
53,95 |
1250 |
25.Sep / 11:27 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,60 |
|
87,40 |
88,35 |
86,80 |
87,20 |
2059 |
25.Sep / 11:40 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,50 |
|
23,20 |
23,80 |
23,20 |
23,80 |
428 |
25.Sep / 10:28 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,20 |
|
7,50 |
7,70 |
7,50 |
7,70 |
0 |
25.Sep / 11:31 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
34,80 |
35,10 |
34,60 |
34,70 |
542 |
25.Sep / 10:50 |
| |
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 |
|
+0,55 |
|
12,50 |
12,85 |
12,50 |
12,75 |
2001 |
25.Sep / 11:11 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
25.Sep / 11:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,058 |
|
0,1855 |
0,2440 |
0,1740 |
0,2440 |
10697 |
25.Sep / 11:39 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,10 |
|
13,90 |
13,96 |
13,86 |
13,96 |
1199 |
25.Sep / 11:33 |
| YOC AG O.N. |
TRADE |
|
-0,08 |
|
4,13 |
4,13 |
4,13 |
4,13 |
4 |
25.Sep / 08:00 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,075 |
|
0,172 |
0,232 |
0,172 |
0,232 |
0 |
25.Sep / 11:31 |
| ZALANDO SE |
TRADE |
|
-0,06 |
|
22,34 |
22,38 |
22,08 |
22,23 |
30536 |
25.Sep / 11:46 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,40 |
|
42,50 |
42,50 |
42,50 |
42,50 |
225 |
25.Sep / 09:18 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
