Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
1+1 AG INH O.N. |
TRADE |
 |
-0,04 |
|
18,44 |
18,50 |
18,40 |
18,50 |
25 |
18.Jul / 09:35 |
11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,045 |
|
0,59 |
0,59 |
0,59 |
0,62 |
3000 |
17.Jul / 22:26 |
2INVEST AG NA O.N. |
TRADE |
 |
-0,10 |
|
12,10 |
12,30 |
12,10 |
12,10 |
42 |
18.Jul / 09:29 |
3U HOLDING AG |
TRADE |
 |
+0,035 |
|
1,725 |
1,735 |
1,675 |
1,735 |
335 |
18.Jul / 09:07 |
4SC AG INH. O.N. |
TRADE |
 |
+0,065 |
|
1,180 |
1,205 |
1,100 |
1,200 |
12811 |
18.Jul / 09:36 |
7C SOLARPARKEN AG O.N. |
TRADE |
 |
-0,012 |
|
1,854 |
1,880 |
1,832 |
1,850 |
27527 |
18.Jul / 09:36 |
A.S.CREATION TAPETEN NA |
TRADE |
 |
0 |
|
7,65 |
7,65 |
7,65 |
7,40 |
3 |
16.Jul / 22:26 |
AAP IMPLANTATE AG O.N. |
TRADE |
 |
-0,08 |
|
1,93 |
1,96 |
1,88 |
1,96 |
1968 |
17.Jul / 22:26 |
ABOUT YOU HOLDING SE |
TRADE |
 |
-0,05 |
|
6,76 |
6,79 |
6,71 |
6,76 |
183 |
17.Jul / 22:26 |
ACCENTRO R.EST.AG O.N. |
TRADE |
 |
-0,005 |
|
0,14 |
0,14 |
0,14 |
0,14 |
1600 |
18.Jul / 07:32 |
ADESSO SE INH O.N. |
TRADE |
 |
-0,20 |
|
90,70 |
90,70 |
90,20 |
90,20 |
75 |
18.Jul / 09:29 |
ADIDAS AG NA O.N. |
TRADE |
 |
-0,40 |
|
207,30 |
207,60 |
205,50 |
206,10 |
1312 |
18.Jul / 09:38 |
ADTRAN NETW.SE INH O.N. |
TRADE |
 |
0 |
|
20,50 |
20,50 |
20,50 |
20,50 |
1 |
18.Jul / 09:38 |
AHLERS AG NA O.N. |
TRADE |
 |
+0,002 |
|
0,018 |
0,018 |
0,018 |
0,016 |
108 |
17.Jul / 22:26 |
AIXTRON SE NA O.N. |
TRADE |
 |
-0,215 |
|
16,745 |
16,765 |
16,385 |
16,455 |
61625 |
18.Jul / 09:38 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
ALBIS LEASING AG O.N. |
TRADE |
 |
-0,10 |
|
2,98 |
2,98 |
2,98 |
2,98 |
110 |
18.Jul / 09:37 |
ALL FOR ONE GROUP NA O.N. |
TRADE |
 |
-0,30 |
|
48,90 |
49,20 |
48,00 |
48,10 |
155 |
18.Jul / 09:19 |
ALLANE SE INH O.N. |
TRADE |
 |
-0,15 |
|
9,55 |
9,55 |
9,55 |
10,00 |
112 |
17.Jul / 22:26 |
ALLGEIER SE NA O.N. |
TRADE |
 |
-0,20 |
|
20,30 |
20,40 |
20,20 |
20,20 |
718 |
18.Jul / 09:29 |
ALLIANZ SE NA O.N. |
TRADE |
 |
+1,00 |
|
346,40 |
348,20 |
346,10 |
346,90 |
3884 |
18.Jul / 09:38 |
ALSTRIA OFFICE INH O.N. |
TRADE |
 |
0 |
|
5,88 |
5,88 |
5,74 |
5,86 |
4463 |
18.Jul / 06:57 |
ALZCHEM GROUP AG INH O.N. |
TRADE |
 |
+3,00 |
|
159,40 |
162,80 |
157,40 |
161,60 |
1974 |
18.Jul / 09:37 |
AMADEUS FIRE AG |
TRADE |
 |
0 |
|
76,70 |
77,00 |
76,50 |
77,00 |
262 |
18.Jul / 09:30 |
ARTNET AG NA O.N. |
TRADE |
 |
-0,20 |
|
11,20 |
11,20 |
11,20 |
11,40 |
111 |
17.Jul / 22:26 |
ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
-0,40 |
|
145,60 |
145,60 |
144,20 |
144,20 |
4 |
18.Jul / 08:44 |
AUMANN AG INH O.N. |
TRADE |
 |
+0,22 |
|
12,14 |
12,44 |
12,14 |
12,44 |
456 |
18.Jul / 09:28 |
AURUBIS AG |
TRADE |
 |
+0,60 |
|
91,35 |
92,30 |
91,15 |
91,80 |
1802 |
18.Jul / 09:32 |
AUTO1 GROUP SE INH O.N. |
TRADE |
 |
-0,16 |
|
26,00 |
26,00 |
25,70 |
25,70 |
2105 |
18.Jul / 09:35 |
B+S BANKSYSTEME AG O.N. |
TRADE |
 |
-0,06 |
|
1,82 |
1,85 |
1,76 |
1,76 |
290 |
18.Jul / 09:38 |
BASF SE NA O.N. |
TRADE |
 |
+0,27 |
|
42,71 |
42,86 |
42,50 |
42,85 |
51880 |
18.Jul / 09:37 |
BASLER AG O.N. |
TRADE |
 |
-0,42 |
|
13,56 |
13,56 |
13,22 |
13,46 |
2799 |
17.Jul / 22:26 |
BASTEI LUEBBE AG O.N. |
TRADE |
 |
+0,13 |
|
10,05 |
10,20 |
9,98 |
10,10 |
1586 |
17.Jul / 22:26 |
BAY.MOTOREN WERKE VZO |
TRADE |
 |
-0,30 |
|
77,50 |
77,90 |
77,25 |
77,30 |
822 |
18.Jul / 09:30 |
BAY.MOTOREN WERKE AG ST |
TRADE |
 |
-0,44 |
|
84,42 |
84,46 |
83,58 |
83,82 |
3591 |
18.Jul / 09:38 |
BAYER AG NA O.N. |
TRADE |
 |
+0,135 |
|
27,945 |
28,145 |
27,875 |
28,030 |
166264 |
18.Jul / 09:38 |
BAYWA AG NA O.N. |
TRADE |
 |
+0,90 |
|
21,90 |
22,40 |
21,00 |
22,40 |
515 |
18.Jul / 09:32 |
BAYWA AG VINK.NA. O.N. |
TRADE |
 |
+0,23 |
|
8,76 |
9,15 |
8,76 |
9,10 |
10163 |
18.Jul / 09:38 |
BECHTLE AG O.N. |
TRADE |
 |
+0,08 |
|
39,28 |
39,42 |
39,12 |
39,34 |
2840 |
18.Jul / 09:32 |
BEIERSDORF AG O.N. |
TRADE |
 |
+0,45 |
|
108,10 |
108,25 |
107,95 |
108,20 |
778 |
18.Jul / 09:36 |
BERENTZEN-GRP.AG |
TRADE |
 |
-0,02 |
|
4,69 |
4,69 |
4,56 |
4,56 |
611 |
18.Jul / 09:36 |
BERTRANDT AG O.N. |
TRADE |
 |
0 |
|
20,95 |
20,95 |
20,95 |
20,95 |
100 |
18.Jul / 07:33 |
BET-AT-HOME.COM AG O.N. |
TRADE |
 |
-0,08 |
|
2,87 |
2,87 |
2,70 |
2,70 |
11 |
18.Jul / 08:00 |
BIJOU BRIGITTE O.N. |
TRADE |
 |
-0,20 |
|
38,10 |
38,10 |
38,10 |
38,10 |
10 |
18.Jul / 09:38 |
BIKE24 HLDG O.N. |
TRADE |
 |
+0,01 |
|
2,78 |
2,79 |
2,73 |
2,73 |
10772 |
18.Jul / 08:58 |
BILFINGER SE O.N. |
TRADE |
 |
+0,05 |
|
95,95 |
95,95 |
95,10 |
95,75 |
1187 |
18.Jul / 09:30 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
BIOTEST AG VZ O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
BORUSSIA DORTMUND |
TRADE |
 |
+0,01 |
|
3,920 |
3,925 |
3,890 |
3,920 |
10398 |
18.Jul / 09:38 |
BRAIN BIOTEC NA O.N. |
TRADE |
 |
+0,045 |
|
1,975 |
1,975 |
1,885 |
1,975 |
338 |
18.Jul / 09:32 |
BRANICKS GROUP AG NA O.N. |
TRADE |
 |
-0,028 |
|
1,978 |
1,980 |
1,922 |
1,922 |
9500 |
18.Jul / 08:51 |
BRENNTAG SE NA O.N. |
TRADE |
 |
+0,40 |
|
55,26 |
55,76 |
55,00 |
55,76 |
926 |
18.Jul / 09:22 |
BROCKHAUS TECHN. NA O.N. |
TRADE |
 |
0 |
|
13,85 |
14,15 |
13,55 |
13,70 |
1128 |
18.Jul / 09:29 |
CAMERIT AG INH. O.N. |
STG |
 |
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
18.Jul / 09:15 |
CANCOM SE O.N. |
TRADE |
 |
-0,20 |
|
26,95 |
26,95 |
26,80 |
26,80 |
101 |
18.Jul / 09:30 |
CAPSENSIXX AG INH O.N. |
STG |
 |
0 |
|
18,50 |
18,50 |
18,50 |
18,50 |
0 |
18.Jul / 09:15 |
CARL ZEISS MEDITEC AG |
TRADE |
 |
+0,25 |
|
51,00 |
51,35 |
50,85 |
51,15 |
853 |
18.Jul / 09:38 |
CCS ABWICKLUNGS AG INH ON |
TRADE |
 |
-0,015 |
|
0,080 |
0,080 |
0,080 |
0,095 |
212 |
17.Jul / 22:26 |
CECONOMY AG INH O.N. |
TRADE |
 |
+0,035 |
|
3,920 |
4,000 |
3,920 |
3,945 |
14717 |
18.Jul / 09:38 |
CENIT AG O.N. |
TRADE |
 |
-0,08 |
|
8,28 |
8,32 |
8,12 |
8,20 |
4729 |
17.Jul / 22:26 |
CEWE STIFT.KGAA O.N. |
TRADE |
 |
+0,40 |
|
101,80 |
101,80 |
99,90 |
100,40 |
1579 |
17.Jul / 22:26 |
CHERRY SE O.N. |
TRADE |
 |
-0,048 |
|
0,884 |
0,912 |
0,884 |
0,884 |
9 |
18.Jul / 09:36 |
CO.DON AG INH. O.N. |
TRADE |
 |
+0,002 |
|
0,0255 |
0,0255 |
0,0255 |
0,0235 |
5000 |
17.Jul / 22:26 |
COMMERZBANK AG |
TRADE |
 |
+0,05 |
|
28,44 |
28,58 |
28,22 |
28,42 |
40970 |
18.Jul / 09:37 |
COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
CONTINENTAL AG O.N. |
TRADE |
 |
-0,02 |
|
76,14 |
76,60 |
76,06 |
76,12 |
1208 |
18.Jul / 09:27 |
COVESTRO AG O.N. |
TRADE |
 |
-0,16 |
|
60,40 |
60,40 |
60,24 |
60,24 |
1078 |
18.Jul / 09:22 |
CREDITSHELF AG INH O.N. |
STG |
 |
0 |
|
0,003 |
0,003 |
0,003 |
0,003 |
0 |
18.Jul / 09:15 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
CTS EVENTIM KGAA |
TRADE |
 |
+0,80 |
|
104,10 |
104,80 |
104,10 |
104,80 |
40 |
18.Jul / 09:29 |
DAIMLER TRUCK HLDG NA ON |
TRADE |
 |
+0,19 |
|
40,33 |
40,33 |
40,07 |
40,31 |
16891 |
18.Jul / 09:38 |
DATA MODUL AG O.N. |
TRADE |
 |
-0,60 |
|
21,00 |
21,40 |
20,80 |
21,60 |
780 |
17.Jul / 22:26 |
DELIVERY HERO SE NA O.N. |
TRADE |
 |
+0,61 |
|
22,11 |
22,98 |
22,05 |
22,76 |
46607 |
18.Jul / 09:37 |
DELTICOM AG NA O.N. |
TRADE |
 |
0 |
|
2,41 |
2,41 |
2,41 |
2,41 |
207 |
18.Jul / 08:58 |
DEMIRE DT.MTS.RE AG |
TRADE |
 |
0 |
|
0,69 |
0,70 |
0,69 |
0,72 |
5300 |
15.Jul / 22:26 |
DERMAPHARM HLDG INH O.N. |
TRADE |
 |
-0,05 |
|
34,60 |
34,60 |
34,60 |
34,60 |
250 |
18.Jul / 09:24 |
DEUTSCHE BANK AG NA O.N. |
TRADE |
 |
-0,16 |
|
25,965 |
26,065 |
25,590 |
25,815 |
141648 |
18.Jul / 09:38 |
DEUTSCHE BOERSE NA O.N. |
TRADE |
 |
+0,80 |
|
265,00 |
265,50 |
264,00 |
265,00 |
242 |
18.Jul / 09:30 |
DEUTSCHE EUROSHOP NA O.N. |
TRADE |
 |
-0,08 |
|
18,68 |
18,94 |
18,62 |
18,70 |
1762 |
18.Jul / 09:36 |
DEUTSCHE POST AG NA O.N. |
TRADE |
 |
+0,28 |
|
39,15 |
39,40 |
39,06 |
39,38 |
3936 |
18.Jul / 09:33 |
DEUTSCHE WOHNEN SE INH |
TRADE |
 |
-0,05 |
|
22,85 |
22,85 |
22,75 |
22,75 |
409 |
18.Jul / 09:34 |
DEUTZ AG O.N. |
TRADE |
 |
-0,07 |
|
7,965 |
7,985 |
7,825 |
7,840 |
73122 |
18.Jul / 09:36 |
DF DT.FORFAIT AG NA O.N. |
TRADE |
 |
-0,04 |
|
1,70 |
1,70 |
1,70 |
1,74 |
4 |
17.Jul / 22:26 |
DFV DT.FAMIL.VERS. O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
DIERIG HOLDING AG O.N. |
TRADE |
 |
0 |
|
9,05 |
9,05 |
8,80 |
8,85 |
360 |
15.Jul / 22:26 |
DMG MORI AG O.N. |
TRADE |
 |
-0,10 |
|
46,20 |
46,20 |
46,20 |
46,20 |
55 |
18.Jul / 08:55 |
DR. HOENLE AG O.N. |
TRADE |
 |
+0,02 |
|
9,88 |
10,00 |
9,80 |
9,98 |
1311 |
18.Jul / 09:34 |
DR.ING.H.C.F.PORSCHE VZO |
TRADE |
 |
+0,01 |
|
42,11 |
42,34 |
41,82 |
42,16 |
5565 |
18.Jul / 09:38 |
DRAEGERWERK ST.A.O.N. |
TRADE |
 |
-0,60 |
|
57,60 |
57,60 |
57,60 |
57,60 |
30 |
18.Jul / 09:30 |
DRAEGERWERK VZO O.N. |
TRADE |
 |
0 |
|
68,50 |
68,50 |
68,50 |
68,50 |
100 |
18.Jul / 09:29 |
DT.BETEILIG.AG NA O.N. |
TRADE |
 |
-0,05 |
|
25,40 |
25,40 |
25,20 |
25,20 |
100 |
18.Jul / 09:29 |
DT.KONSUM REIT-AG |
TRADE |
 |
-0,05 |
|
2,17 |
2,17 |
2,17 |
2,17 |
300 |
18.Jul / 09:14 |
DT.PFANDBRIEFBK AG |
TRADE |
 |
+0,07 |
|
5,295 |
5,445 |
5,270 |
5,395 |
60345 |
18.Jul / 09:32 |
DT.REAL ESTATE AG O.N. |
TRADE |
 |
+0,10 |
|
5,90 |
5,90 |
5,90 |
5,80 |
170 |
17.Jul / 22:26 |
DT.TELEKOM AG NA |
TRADE |
 |
+0,21 |
|
30,69 |
30,86 |
30,61 |
30,81 |
54252 |
18.Jul / 09:38 |
DUERR AG O.N. |
TRADE |
 |
-0,10 |
|
23,30 |
23,45 |
23,20 |
23,20 |
1681 |
18.Jul / 09:34 |
DWS GROUP GMBH+CO.KGAA ON |
TRADE |
 |
-0,10 |
|
50,45 |
50,70 |
50,10 |
50,20 |
4355 |
18.Jul / 09:15 |
E.ON SE NA O.N. |
TRADE |
 |
+0,07 |
|
15,935 |
16,000 |
15,875 |
15,955 |
20210 |
18.Jul / 09:38 |
ECKERT+ZIEGLER INH O.N. |
TRADE |
 |
+0,20 |
|
67,60 |
67,70 |
67,60 |
67,70 |
140 |
18.Jul / 09:01 |
ECOTEL COMMUNICATION AG |
TRADE |
 |
+0,10 |
|
12,90 |
13,10 |
12,90 |
13,00 |
350 |
17.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
EISEN- U.HUETTENWERKE |
STG |
 |
-0,10 |
|
16,20 |
16,20 |
16,10 |
16,10 |
300 |
18.Jul / 09:21 |
ELMOS SEMICOND. INH O.N. |
TRADE |
 |
-0,80 |
|
98,90 |
98,90 |
97,20 |
97,60 |
446 |
18.Jul / 09:35 |
ELRINGKLINGER AG NA O.N. |
TRADE |
 |
-0,02 |
|
4,405 |
4,405 |
4,405 |
4,405 |
100 |
18.Jul / 08:05 |
ELUMEO SE |
TRADE |
 |
0 |
|
2,30 |
2,30 |
2,22 |
2,18 |
16 |
17.Jul / 22:26 |
ENAPTER AG INH O.N. |
TRADE |
 |
-0,05 |
|
2,65 |
2,65 |
2,52 |
2,53 |
1411 |
18.Jul / 09:18 |
ENBW ENERGIE BAD.-WUE. ON |
TRADE |
 |
+1,00 |
|
68,80 |
68,80 |
68,80 |
68,80 |
15 |
18.Jul / 07:30 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
ENERGIEKONTOR O.N. |
TRADE |
 |
+0,55 |
|
48,35 |
48,75 |
47,85 |
48,75 |
1902 |
18.Jul / 09:31 |
EPIGENOMICS AG NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
EVONIK INDUSTRIES NA O.N. |
TRADE |
 |
+0,02 |
|
17,62 |
17,68 |
17,59 |
17,65 |
11420 |
18.Jul / 09:38 |
EVOTEC SE INH O.N. |
TRADE |
 |
+0,032 |
|
7,438 |
7,438 |
7,370 |
7,404 |
30911 |
18.Jul / 09:38 |
FAIR VALUE REIT-AG INH.ON |
STG |
 |
0 |
|
3,52 |
3,52 |
3,52 |
3,52 |
0 |
18.Jul / 09:15 |
FCR IMMOBILIEN AG NA O.N. |
TRADE |
 |
-0,30 |
|
12,30 |
12,30 |
12,30 |
12,30 |
300 |
18.Jul / 09:03 |
FIELMANN GROUP AG O.N. |
TRADE |
 |
-0,10 |
|
57,80 |
57,80 |
57,50 |
57,50 |
779 |
18.Jul / 09:25 |
FIRST SENSOR AG O.N. |
TRADE |
 |
-0,20 |
|
58,00 |
58,00 |
57,60 |
57,80 |
140 |
17.Jul / 22:26 |
FLATEXDEGIRO AG NA O.N. |
TRADE |
 |
+0,10 |
|
26,84 |
26,94 |
26,72 |
26,86 |
2737 |
18.Jul / 09:31 |
FORIS AG |
TRADE |
 |
+0,06 |
|
4,16 |
4,20 |
4,16 |
4,18 |
1937 |
17.Jul / 22:26 |
FORTEC ELEKTRO. O.N. |
TRADE |
 |
+0,30 |
|
15,15 |
15,15 |
15,15 |
15,15 |
65 |
18.Jul / 08:23 |
FR.VORWERK GRP SE INH ON |
TRADE |
 |
+0,40 |
|
81,30 |
82,60 |
80,40 |
81,40 |
3955 |
18.Jul / 09:28 |
FRANCOTYP-POSTALIA HLDG |
TRADE |
 |
+0,05 |
|
2,77 |
2,78 |
2,77 |
2,78 |
5240 |
18.Jul / 09:31 |
FRAPORT AG FFM.AIRPORT |
TRADE |
 |
-0,10 |
|
65,85 |
66,20 |
65,75 |
65,75 |
2351 |
18.Jul / 09:30 |
FREENET AG NA O.N. |
TRADE |
 |
+0,04 |
|
27,68 |
27,70 |
27,60 |
27,64 |
3337 |
18.Jul / 09:32 |
FRESEN.MED.CARE AG INH ON |
TRADE |
 |
0 |
|
46,83 |
46,88 |
46,60 |
46,63 |
932 |
18.Jul / 09:24 |
FRESENIUS SE+CO.KGAA O.N. |
TRADE |
 |
+0,09 |
|
41,29 |
41,38 |
41,14 |
41,28 |
4313 |
18.Jul / 09:37 |
FRIWO AG O.N. |
TRADE |
 |
-0,15 |
|
7,40 |
7,40 |
7,40 |
7,40 |
100 |
18.Jul / 09:35 |
FUCHS SE NA ST O.N. |
TRADE |
 |
+0,05 |
|
32,10 |
32,40 |
31,85 |
32,00 |
3771 |
18.Jul / 09:37 |
FUCHS SE VZO NA O.N. |
TRADE |
 |
+0,52 |
|
41,86 |
41,98 |
41,70 |
41,86 |
5969 |
18.Jul / 09:38 |
GATEWAY R.EST.AG O.N. |
TRADE |
 |
+0,064 |
|
0,930 |
0,998 |
0,930 |
0,926 |
1506 |
17.Jul / 22:26 |
GEA GROUP AG |
TRADE |
 |
+0,05 |
|
59,75 |
59,75 |
59,55 |
59,55 |
13 |
18.Jul / 08:01 |
GELSENWASSER AG |
STG |
 |
0 |
|
580 |
580 |
580 |
580 |
0 |
18.Jul / 09:15 |
|
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
GERRESHEIMER AG |
TRADE |
 |
-0,02 |
|
47,68 |
47,78 |
47,04 |
47,32 |
6261 |
18.Jul / 09:37 |
GESCO SE NA O.N. |
TRADE |
 |
+0,20 |
|
17,30 |
17,30 |
17,15 |
17,30 |
3720 |
17.Jul / 22:26 |
GFT TECHNOLOGIES SE |
TRADE |
 |
-0,20 |
|
22,90 |
23,20 |
22,85 |
22,85 |
335 |
18.Jul / 09:32 |
GIGASET AG O.N. |
TRADE |
 |
-0,003 |
|
0,030 |
0,030 |
0,030 |
0,033 |
15000 |
17.Jul / 22:26 |
GRAMMER AG O.N. |
TRADE |
 |
+0,15 |
|
6,20 |
6,55 |
6,20 |
6,55 |
1458 |
18.Jul / 09:29 |
GRENKE AG NA O.N. |
TRADE |
 |
+0,04 |
|
17,58 |
17,76 |
17,58 |
17,64 |
5460 |
18.Jul / 09:19 |
H+R KGAA INH. O.N. |
TRADE |
 |
-0,01 |
|
4,91 |
5,00 |
4,91 |
4,95 |
3588 |
18.Jul / 09:29 |
HAMBORNER REIT AG NA O.N. |
TRADE |
 |
0 |
|
5,80 |
5,83 |
5,76 |
5,79 |
18844 |
18.Jul / 09:34 |
HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
 |
-0,10 |
|
18,80 |
18,80 |
18,80 |
18,80 |
401 |
18.Jul / 09:11 |
HANNOVER RUECK SE NA O.N. |
TRADE |
 |
+1,80 |
|
265,40 |
268,00 |
265,40 |
267,60 |
212 |
18.Jul / 09:30 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
HAPAG-LLOYD AG NA O.N. |
TRADE |
 |
-1,10 |
|
130,00 |
130,00 |
127,60 |
127,90 |
50 |
18.Jul / 09:37 |
HAWESKO HOLDING INH O.N. |
TRADE |
 |
+0,10 |
|
23,40 |
23,40 |
23,40 |
23,40 |
500 |
18.Jul / 08:09 |
HEIDEL.BETEIL.HLDG O.N. |
STG |
 |
0 |
|
100 |
100 |
100 |
100 |
0 |
18.Jul / 09:15 |
HEIDELBERG MATERIALS O.N. |
TRADE |
 |
+0,85 |
|
199,95 |
200,20 |
198,75 |
200,10 |
1417 |
18.Jul / 09:25 |
HEIDELBERG PHARMA AG O.N. |
TRADE |
 |
-0,11 |
|
4,42 |
4,58 |
4,42 |
4,42 |
3902 |
18.Jul / 09:34 |
HEIDELBERG.DRUCKMA.O.N. |
TRADE |
 |
-0,002 |
|
1,658 |
1,658 |
1,550 |
1,648 |
504747 |
18.Jul / 09:37 |
HELLA GMBH+CO. KGAA O.N. |
TRADE |
 |
+0,50 |
|
86,50 |
86,60 |
86,50 |
86,90 |
629 |
17.Jul / 22:26 |
HELLOFRESH SE INH O.N. |
TRADE |
 |
+0,024 |
|
8,588 |
8,688 |
8,584 |
8,622 |
4373 |
18.Jul / 09:37 |
HENKEL AG+CO.KGAA ST O.N. |
TRADE |
 |
+0,50 |
|
62,90 |
63,10 |
62,35 |
63,10 |
506 |
18.Jul / 09:27 |
HENKEL AG+CO.KGAA VZO |
TRADE |
 |
+0,54 |
|
68,02 |
68,34 |
67,76 |
68,30 |
1014 |
18.Jul / 09:21 |
HENSOLDT AG INH O.N. |
TRADE |
 |
+0,20 |
|
102,40 |
103,70 |
102,20 |
102,70 |
16080 |
18.Jul / 09:38 |
HGEARS AG INH O.N. |
TRADE |
 |
-0,06 |
|
1,48 |
1,48 |
1,48 |
1,48 |
1 |
18.Jul / 08:17 |
HOCHTIEF AG |
TRADE |
 |
+1,80 |
|
183,50 |
184,70 |
183,10 |
184,70 |
650 |
18.Jul / 09:37 |
HORNBACH HOLD.ST O.N. |
TRADE |
 |
+0,60 |
|
107,00 |
107,40 |
106,60 |
107,40 |
416 |
18.Jul / 09:31 |
HUGO BOSS AG NA O.N. |
TRADE |
 |
+0,11 |
|
41,31 |
41,53 |
41,30 |
41,44 |
1861 |
18.Jul / 09:21 |
HYPOPORT SE NA O.N. |
TRADE |
 |
-2,00 |
|
209,50 |
212,00 |
206,00 |
207,50 |
260 |
18.Jul / 09:12 |
INDUS HOLDING AG |
TRADE |
 |
+0,05 |
|
23,25 |
23,25 |
23,05 |
23,20 |
249 |
18.Jul / 09:08 |
INFAS HLDG AG O.N. |
TRADE |
 |
0 |
|
6,95 |
6,95 |
6,95 |
6,90 |
25 |
14.Jul / 22:26 |
INFINEON TECH.AG NA O.N. |
TRADE |
 |
+0,18 |
|
38,21 |
38,47 |
38,10 |
38,30 |
62995 |
18.Jul / 09:37 |
INIT INNOVATION O.N. |
TRADE |
 |
+2,60 |
|
38,60 |
40,50 |
38,60 |
40,20 |
3841 |
18.Jul / 09:36 |
INSTONE REAL EST.GRP O.N. |
TRADE |
 |
+0,12 |
|
9,48 |
9,48 |
9,48 |
9,48 |
11 |
18.Jul / 09:34 |
INTERSHOP COMM. INH O.N. |
TRADE |
 |
-0,05 |
|
1,64 |
1,64 |
1,60 |
1,60 |
24 |
18.Jul / 09:18 |
INTERTAINMENT AG INH O.N. |
TRADE |
 |
+0,022 |
|
0,502 |
0,548 |
0,502 |
0,548 |
21 |
18.Jul / 09:10 |
INTICA SYSTEMS INH O.N. |
TRADE |
 |
-0,04 |
|
2,08 |
2,17 |
2,08 |
2,13 |
131 |
17.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
IONOS GROUP SE NA O.N. |
TRADE |
 |
-0,10 |
|
41,80 |
41,90 |
41,80 |
41,80 |
523 |
18.Jul / 09:20 |
IVU TRAFFIC TECHN.AG O.N. |
TRADE |
 |
-0,20 |
|
20,10 |
20,10 |
20,00 |
20,00 |
460 |
18.Jul / 08:38 |
JENOPTIK AG NA O.N. |
TRADE |
 |
+0,04 |
|
20,60 |
20,68 |
20,44 |
20,52 |
1795 |
18.Jul / 09:21 |
JOST WERKE SE INH. O.N. |
TRADE |
 |
+0,40 |
|
53,20 |
53,40 |
52,80 |
53,40 |
70 |
18.Jul / 09:25 |
JUNGHEINRICH AG O.N.VZO |
TRADE |
 |
-1,60 |
|
34,38 |
34,38 |
32,56 |
32,74 |
78515 |
18.Jul / 09:38 |
K+S AG NA O.N. |
TRADE |
 |
+0,52 |
|
14,66 |
15,60 |
14,66 |
15,17 |
31042 |
18.Jul / 09:38 |
KAP AG INH O.N. |
TRADE |
 |
-0,15 |
|
9,60 |
9,60 |
9,60 |
9,75 |
150 |
17.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
KHD HUMB.WEDAG VV NA O.N. |
STG |
 |
0 |
|
4,74 |
4,74 |
4,74 |
4,74 |
0 |
18.Jul / 09:15 |
KHD HUMBOLDT WEDAG O.N. |
TRADE |
 |
-0,13 |
|
1,85 |
1,85 |
1,77 |
1,77 |
2737 |
18.Jul / 08:01 |
KION GROUP AG |
TRADE |
 |
+0,05 |
|
50,95 |
51,45 |
50,65 |
50,85 |
6698 |
18.Jul / 09:38 |
KLASSIK RADIO AG NA O.N. |
TRADE |
 |
0 |
|
3,40 |
3,40 |
3,40 |
3,34 |
100 |
16.Jul / 22:26 |
KLOECKNER + CO SE NA O.N. |
TRADE |
 |
+0,02 |
|
6,93 |
7,04 |
6,86 |
6,93 |
22061 |
18.Jul / 09:37 |
KNAUS AG INH O.N. |
TRADE |
 |
+0,02 |
|
13,30 |
13,30 |
13,04 |
13,04 |
107 |
18.Jul / 08:59 |
KNORR-BREMSE AG INH O.N. |
TRADE |
 |
-0,15 |
|
84,55 |
84,55 |
83,85 |
83,85 |
281 |
18.Jul / 09:38 |
KOENIG + BAUER AG ST O.N. |
TRADE |
 |
-0,10 |
|
14,54 |
14,54 |
14,54 |
14,54 |
4 |
18.Jul / 09:29 |
KPS AG NA O.N. |
TRADE |
 |
+0,022 |
|
0,830 |
0,830 |
0,786 |
0,830 |
611 |
18.Jul / 08:14 |
KRONES AG O.N. |
TRADE |
 |
+0,40 |
|
139,60 |
139,60 |
139,60 |
139,60 |
46 |
18.Jul / 09:15 |
KSB SE+CO.KGAA ST O.N. |
TRADE |
 |
0 |
|
970 |
970 |
965 |
965 |
4 |
18.Jul / 09:18 |
KSB SE+CO.KGAA VZO O.N. |
TRADE |
 |
+4 |
|
916 |
930 |
916 |
916 |
79 |
18.Jul / 09:05 |
KWS SAAT KGAA INH O.N. |
TRADE |
 |
0 |
|
63,90 |
63,90 |
63,20 |
63,70 |
194 |
18.Jul / 09:27 |
LANXESS AG |
TRADE |
 |
+0,10 |
|
25,52 |
25,64 |
25,30 |
25,46 |
19941 |
18.Jul / 09:29 |
LEG IMMOBILIEN SE NA O.N. |
TRADE |
 |
-0,25 |
|
71,85 |
71,95 |
71,25 |
71,30 |
671 |
18.Jul / 09:33 |
LEIFHEIT AG O.N. |
TRADE |
 |
+0,30 |
|
15,65 |
16,05 |
15,65 |
16,05 |
137 |
18.Jul / 09:28 |
LIBERO FOOTB.FIN.INH O.N. |
STG |
 |
0 |
|
0,28 |
0,28 |
0,28 |
0,28 |
0 |
18.Jul / 09:15 |
|
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
LPKF LASER+ELECTR.INH ON |
TRADE |
 |
+0,01 |
|
8,57 |
8,67 |
8,57 |
8,67 |
208 |
18.Jul / 09:38 |
LS TELCOM AG |
TRADE |
 |
-0,08 |
|
4,34 |
4,34 |
4,34 |
4,42 |
120 |
17.Jul / 22:26 |
LUDW.BECK A.RATHAUSECK |
TRADE |
 |
-0,20 |
|
12,70 |
12,70 |
12,70 |
12,70 |
70 |
18.Jul / 09:02 |
LUFTHANSA AG VNA O.N. |
TRADE |
 |
+0,042 |
|
7,498 |
7,516 |
7,446 |
7,512 |
57509 |
18.Jul / 09:35 |
MAINOVA AG O.N. |
STG |
 |
-4 |
|
346 |
346 |
346 |
346 |
0 |
18.Jul / 09:15 |
MANZ AG |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
MASCH.BERT.HER. O.N. VZO |
TRADE |
 |
+3,50 |
|
173,50 |
174,50 |
173,50 |
174,50 |
310 |
18.Jul / 09:04 |
MASTERFLEX O.N. |
TRADE |
 |
-0,10 |
|
12,60 |
12,95 |
12,55 |
12,70 |
904 |
17.Jul / 22:26 |
MATERNUS-KLI.AG O.N. |
TRADE |
 |
+0,07 |
|
1,02 |
1,11 |
1,02 |
1,11 |
811 |
18.Jul / 08:45 |
MAX AUTOMATION SE NA O.N. |
TRADE |
 |
+0,14 |
|
5,78 |
5,96 |
5,78 |
5,92 |
1518 |
17.Jul / 22:26 |
MBB SE O.N. |
TRADE |
 |
+0,80 |
|
161,20 |
161,20 |
160,40 |
161,00 |
319 |
18.Jul / 09:31 |
MEDICLIN AG |
TRADE |
 |
0 |
|
2,90 |
2,90 |
2,88 |
2,94 |
1501 |
16.Jul / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
MEDIOS AG O.N. |
TRADE |
 |
+0,08 |
|
12,70 |
12,82 |
12,62 |
12,76 |
647 |
18.Jul / 09:37 |
MERCEDES-BENZ GRP NA O.N. |
TRADE |
 |
-0,02 |
|
52,07 |
52,28 |
51,71 |
51,93 |
63360 |
18.Jul / 09:37 |
MERCK KGAA O.N. |
TRADE |
 |
-0,30 |
|
111,85 |
112,00 |
111,35 |
111,40 |
616 |
18.Jul / 09:37 |
META WOLF AG INH O.N. |
STG |
 |
+0,02 |
|
3,02 |
3,02 |
3,02 |
3,02 |
0 |
18.Jul / 09:15 |
METRO AG ST O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
METRO AG VZO O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
MEVIS MEDICAL SOL.NA O.N. |
TRADE |
 |
0 |
|
24,40 |
24,40 |
24,40 |
24,80 |
60 |
10.Jul / 22:26 |
MISTER SPEX SE INH O.N. |
TRADE |
 |
+0,05 |
|
2,060 |
2,080 |
1,995 |
2,080 |
10146 |
18.Jul / 09:31 |
MLP SE INH. O.N. |
TRADE |
 |
+0,12 |
|
8,75 |
8,89 |
8,66 |
8,89 |
4691 |
18.Jul / 09:31 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
MTU AERO ENGINES NA O.N. |
TRADE |
 |
+1,80 |
|
389,50 |
392,30 |
389,20 |
390,70 |
916 |
18.Jul / 09:36 |
MUELLER-LILA LOG. INH ON |
TRADE |
 |
0 |
|
5,05 |
5,05 |
5,05 |
4,86 |
266 |
16.Jul / 22:26 |
MUENCH.RUECKVERS.VNA O.N. |
TRADE |
 |
+3,60 |
|
574,00 |
578,60 |
573,20 |
576,40 |
1876 |
18.Jul / 09:37 |
MUTARES KGAA NA O.N. |
TRADE |
 |
-0,05 |
|
33,20 |
33,20 |
33,05 |
33,10 |
1173 |
18.Jul / 09:29 |
MVV ENERGIE AG NA O.N. |
TRADE |
 |
+0,30 |
|
29,60 |
30,00 |
29,60 |
29,70 |
839 |
17.Jul / 22:26 |
NAGARRO SE NA O.N. |
TRADE |
 |
+0,15 |
|
59,30 |
59,30 |
58,95 |
59,15 |
609 |
18.Jul / 09:37 |
NEMETSCHEK SE O.N. |
TRADE |
 |
+0,70 |
|
129,40 |
130,50 |
129,40 |
130,10 |
453 |
18.Jul / 09:24 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
NEXR TECHN.SE INH O.N. |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
NEXUS AG O.N. |
TRADE |
 |
0 |
|
70,30 |
70,30 |
70,30 |
71,30 |
1 |
16.Jul / 22:26 |
NFON AG INH O.N. |
TRADE |
 |
-0,15 |
|
6,95 |
6,95 |
6,85 |
6,95 |
252 |
17.Jul / 22:26 |
NORCOM INF.TECHN. INH ON |
TRADE |
 |
-0,005 |
|
1,825 |
1,975 |
1,825 |
1,895 |
2929 |
18.Jul / 09:30 |
NORDEX SE O.N. |
TRADE |
 |
+0,20 |
|
19,28 |
19,59 |
19,18 |
19,40 |
63786 |
18.Jul / 09:37 |
NORDWEST HANDEL AG |
STG |
 |
0 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
18.Jul / 09:15 |
NORMA GROUP SE NA O.N. |
TRADE |
 |
-0,14 |
|
15,80 |
15,80 |
15,48 |
15,54 |
1295 |
18.Jul / 09:36 |
NSI ASSET AG |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
OHB SE O.N. |
TRADE |
 |
-0,60 |
|
71,00 |
71,00 |
70,20 |
70,20 |
191 |
18.Jul / 09:38 |
ORBIS SE INH O.N. |
TRADE |
 |
+0,15 |
|
6,35 |
6,35 |
6,35 |
6,15 |
320 |
17.Jul / 22:26 |
OVB HOLDING AG |
STG |
 |
0 |
|
20,60 |
20,80 |
20,60 |
20,80 |
0 |
18.Jul / 09:15 |
PAION AG INH O.N. |
TRADE |
 |
-0,0038 |
|
0,0202 |
0,0202 |
0,0202 |
0,0202 |
292 |
18.Jul / 08:11 |
PANAMAX NEW ENERGY AG O.N |
STG |
 |
0 |
|
1,17 |
1,17 |
1,17 |
1,17 |
0 |
18.Jul / 09:15 |
PARAGON KGAA INH O.N. |
TRADE |
 |
-0,075 |
|
1,995 |
1,995 |
1,995 |
1,995 |
722 |
18.Jul / 09:18 |
PATRIZIA SE NA O.N. |
TRADE |
 |
-0,08 |
|
8,01 |
8,01 |
7,85 |
7,85 |
1508 |
18.Jul / 09:29 |
PEARL GOLD AG INH ON |
STG |
 |
-0,098 |
|
0,302 |
0,302 |
0,302 |
0,302 |
0 |
17.Jul / 08:26 |
PFEIFFER VACUUM TECH.O.N. |
TRADE |
 |
0 |
|
155,00 |
155,60 |
154,80 |
155,40 |
74 |
17.Jul / 22:26 |
PFERDEWETTEN.DE AG NA ON |
TRADE |
 |
+0,02 |
|
2,95 |
2,95 |
2,95 |
2,95 |
1 |
18.Jul / 09:04 |
PHARMASGP HOLDING SE O.N. |
TRADE |
 |
-0,20 |
|
28,20 |
28,20 |
28,20 |
28,20 |
1 |
18.Jul / 09:30 |
PHILOMAXCAP AG INH O.N. |
STG |
 |
0 |
|
1,50 |
1,50 |
1,50 |
1,50 |
0 |
17.Jul / 14:57 |
PITTLER MA.FABR. AG |
STG |
 |
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
18.Jul / 09:15 |
PNE AG NA O.N. |
TRADE |
 |
+0,18 |
|
14,98 |
15,14 |
14,98 |
15,14 |
1333 |
18.Jul / 09:38 |
PORSCHE AUTOM.HLDG VZO |
TRADE |
 |
+0,08 |
|
34,26 |
34,39 |
34,13 |
34,34 |
2016 |
18.Jul / 09:34 |
PROCREDIT HLDG AG NA EO 5 |
TRADE |
 |
+0,06 |
|
9,60 |
9,60 |
9,60 |
9,60 |
200 |
18.Jul / 08:57 |
PROSIEBENSAT.1 NA O.N. |
TRADE |
 |
-0,005 |
|
7,215 |
7,215 |
7,165 |
7,185 |
3878 |
18.Jul / 09:28 |
PSI SOFTWARE SE NA O.N. |
TRADE |
 |
-0,30 |
|
30,40 |
30,40 |
30,00 |
30,00 |
180 |
18.Jul / 09:03 |
PUMA SE |
TRADE |
 |
0 |
|
22,28 |
22,39 |
22,16 |
22,28 |
6529 |
18.Jul / 09:37 |
PVA TEPLA AG O.N. |
TRADE |
 |
-0,12 |
|
21,38 |
21,48 |
21,18 |
21,22 |
3902 |
18.Jul / 09:28 |
PWO AG INH O.N. |
TRADE |
 |
0 |
|
29,60 |
29,60 |
29,40 |
29,60 |
48 |
17.Jul / 22:26 |
Q.BEYOND AG NA O.N. |
TRADE |
 |
+0,008 |
|
0,938 |
0,938 |
0,938 |
0,938 |
500 |
18.Jul / 09:34 |
R. STAHL AG NA O.N. |
TRADE |
 |
+0,10 |
|
18,90 |
18,90 |
18,90 |
18,90 |
27 |
18.Jul / 08:31 |
RATIONAL AG |
TRADE |
 |
-1,00 |
|
717,50 |
717,50 |
717,50 |
717,50 |
2 |
18.Jul / 07:30 |
READCREST CAPITAL AG O.N. |
STG |
 |
-0,01 |
|
1,00 |
1,00 |
1,00 |
1,00 |
0 |
18.Jul / 09:15 |
REALTECH AG O.N. |
TRADE |
 |
0 |
|
1,04 |
1,05 |
1,04 |
1,03 |
4679 |
16.Jul / 22:26 |
RHEINMETALL AG |
TRADE |
 |
+15,00 |
|
1839,00 |
1863,50 |
1835,50 |
1852,50 |
10661 |
18.Jul / 09:38 |
RHOEN-KLINIKUM O.N. |
TRADE |
 |
-0,10 |
|
11,50 |
12,00 |
11,50 |
11,90 |
460 |
17.Jul / 22:26 |
RINGMETALL SE NA O.N. |
TRADE |
 |
+0,04 |
|
3,28 |
3,28 |
3,28 |
3,28 |
50 |
18.Jul / 07:30 |
ROY ASSET HLDG INH O.N. |
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
RWE AG INH O.N. |
TRADE |
 |
+0,18 |
|
36,21 |
36,41 |
36,20 |
36,37 |
15851 |
18.Jul / 09:38 |
SAF-HOLLAND SE INH EO 1 |
TRADE |
 |
-0,06 |
|
17,24 |
17,42 |
17,20 |
17,22 |
2056 |
18.Jul / 09:22 |
SALZGITTER AG O.N. |
TRADE |
 |
-2,04 |
|
24,00 |
24,02 |
21,92 |
21,94 |
97119 |
18.Jul / 09:38 |
SAP SE O.N. |
TRADE |
 |
+0,95 |
|
266,60 |
266,95 |
265,90 |
266,70 |
3733 |
18.Jul / 09:38 |
SARTORIUS AG O.N. |
TRADE |
 |
-4,00 |
|
171,60 |
171,60 |
171,60 |
171,60 |
25 |
18.Jul / 09:03 |
SARTORIUS AG VZO O.N. |
TRADE |
 |
+1,20 |
|
212,40 |
212,40 |
210,60 |
212,00 |
860 |
18.Jul / 09:07 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
SCHLOSS WACHENHEIM AG O.N |
TRADE |
 |
+0,20 |
|
15,40 |
15,40 |
15,10 |
15,20 |
211 |
17.Jul / 22:26 |
SCHOTT PHARMA INH O.N. |
TRADE |
 |
-0,15 |
|
26,00 |
26,00 |
25,70 |
25,70 |
112 |
18.Jul / 08:41 |
SCHWEIZER ELECTR. NA O.N. |
TRADE |
 |
+0,08 |
|
3,08 |
3,08 |
3,08 |
3,08 |
150 |
18.Jul / 09:29 |
SCOUT24 SE NA O.N. |
TRADE |
 |
+0,20 |
|
119,20 |
119,20 |
119,00 |
119,00 |
41 |
18.Jul / 09:04 |
SECUNET SECURITY AG O.N. |
TRADE |
 |
0 |
|
218,00 |
218,50 |
216,50 |
218,50 |
47 |
18.Jul / 09:20 |
SERVICEWARE SE INH O.N. |
TRADE |
 |
-1,10 |
|
18,00 |
18,45 |
17,15 |
17,15 |
602 |
18.Jul / 09:23 |
SFC ENERGY AG |
TRADE |
 |
+0,10 |
|
22,10 |
22,25 |
21,95 |
22,20 |
1034 |
18.Jul / 09:33 |
SGL CARBON SE O.N. |
TRADE |
 |
+0,075 |
|
3,740 |
3,800 |
3,710 |
3,790 |
23738 |
18.Jul / 09:37 |
SIEMENS AG NA O.N. |
TRADE |
 |
+1,20 |
|
226,40 |
228,45 |
226,05 |
226,80 |
13709 |
18.Jul / 09:38 |
SIEMENS ENERGY AG NA O.N. |
TRADE |
 |
-0,76 |
|
95,28 |
95,98 |
94,14 |
94,20 |
42672 |
18.Jul / 09:38 |
SIEMENS HEALTH.AG NA O.N. |
TRADE |
 |
-0,10 |
|
46,69 |
46,99 |
46,61 |
46,65 |
2786 |
18.Jul / 09:34 |
SILTRONIC AG NA O.N. |
TRADE |
 |
+0,28 |
|
45,24 |
45,70 |
45,12 |
45,34 |
2415 |
18.Jul / 09:34 |
SIMONA AG O.N. |
STG |
 |
0 |
|
62,50 |
62,50 |
62,50 |
62,50 |
0 |
18.Jul / 09:15 |
SINGULUS TECHNOL. EO 1 |
TRADE |
 |
+0,015 |
|
1,720 |
1,720 |
1,720 |
1,720 |
1600 |
18.Jul / 09:04 |
SINO-GERMAN UTD AG O.N. |
STG |
 |
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
18.Jul / 09:15 |
SIXT SE ST O.N. |
TRADE |
 |
-0,20 |
|
98,00 |
98,10 |
96,50 |
97,55 |
3675 |
18.Jul / 09:38 |
SIXT SE VZO O.N. |
TRADE |
 |
-0,10 |
|
66,50 |
66,50 |
66,10 |
66,10 |
361 |
18.Jul / 09:31 |
SMA SOLAR TECHNOL.AG |
TRADE |
 |
-1,19 |
|
20,78 |
20,90 |
19,30 |
19,69 |
37459 |
18.Jul / 09:37 |
SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
 |
-0,20 |
|
72,80 |
72,80 |
72,80 |
72,80 |
25 |
18.Jul / 08:10 |
SOFTING AG O.N. |
TRADE |
 |
+0,20 |
|
3,22 |
3,22 |
3,22 |
3,22 |
87 |
18.Jul / 08:39 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
SPORTTOTAL AG INH. O.N. |
TRADE |
 |
-0,0005 |
|
0,0165 |
0,0200 |
0,0165 |
0,0180 |
37282 |
17.Jul / 22:26 |
STABILUS SE INH. O.N. |
TRADE |
 |
-0,35 |
|
25,55 |
25,55 |
25,15 |
25,15 |
389 |
18.Jul / 09:13 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
STO SE+CO.KGAA VZO O.N. |
TRADE |
 |
+0,60 |
|
125,80 |
125,80 |
125,80 |
125,80 |
100 |
18.Jul / 09:37 |
STRATEC SE NA O.N. |
TRADE |
 |
-0,05 |
|
29,25 |
29,25 |
28,65 |
28,75 |
263 |
18.Jul / 09:29 |
STROEER SE + CO. KGAA |
TRADE |
 |
+0,20 |
|
46,95 |
47,20 |
46,95 |
47,20 |
295 |
18.Jul / 09:29 |
STS GROUP AG O.N. |
TRADE |
 |
-0,06 |
|
3,22 |
3,22 |
3,22 |
3,22 |
60 |
18.Jul / 09:02 |
SUEDZUCKER AG O.N. |
TRADE |
 |
-0,045 |
|
10,000 |
10,000 |
9,905 |
9,945 |
13321 |
18.Jul / 09:36 |
SUSS MICROTEC SE NA O.N. |
TRADE |
 |
+0,34 |
|
42,98 |
43,08 |
42,54 |
43,00 |
12699 |
18.Jul / 09:38 |
SURTECO GROUP SE INH O.N. |
TRADE |
 |
-0,40 |
|
15,65 |
15,65 |
15,65 |
16,05 |
82 |
17.Jul / 22:26 |
SYMRISE AG INH. O.N. |
TRADE |
 |
+0,28 |
|
89,86 |
90,10 |
89,50 |
90,04 |
2689 |
18.Jul / 09:36 |
SYNLAB AG INH O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
SYZYGY AG O.N. |
TRADE |
 |
-0,07 |
|
2,27 |
2,27 |
2,15 |
2,15 |
2221 |
18.Jul / 09:06 |
TAG IMMOBILIEN AG |
TRADE |
 |
-0,01 |
|
14,40 |
14,44 |
14,40 |
14,44 |
200 |
18.Jul / 09:19 |
TAKKT AG O.N. |
TRADE |
 |
-0,04 |
|
6,27 |
6,27 |
6,16 |
6,16 |
975 |
18.Jul / 09:09 |
TALANX AG NA O.N. |
TRADE |
 |
+0,40 |
|
110,90 |
111,30 |
110,90 |
111,30 |
72 |
18.Jul / 09:26 |
TC UNTERHALTUNGSELEK. |
STG |
 |
0 |
|
0,100 |
0,100 |
0,100 |
0,100 |
0 |
18.Jul / 09:15 |
TEAMVIEWER SE INH O.N. |
TRADE |
 |
+0,04 |
|
9,630 |
9,630 |
9,510 |
9,565 |
2989 |
18.Jul / 09:38 |
TECHNOTRANS SE NA O.N. |
TRADE |
 |
-0,20 |
|
24,10 |
24,10 |
24,10 |
24,10 |
5 |
18.Jul / 07:34 |
TELEFONICA DTLD HLDG NA |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
ARZNEIWERK AG VIDA INH ON |
TRADE |
 |
-0,36 |
|
0,4220 |
0,4660 |
0,1700 |
0,1700 |
8652 |
18.Jul / 09:37 |
THE SOCIAL CHAIN AG NA ON |
TRADE |
 |
-0,0015 |
|
0,0125 |
0,0125 |
0,0125 |
0,0125 |
25 |
18.Jul / 08:51 |
THYSSENKRUPP AG O.N. |
TRADE |
 |
-0,295 |
|
10,845 |
10,865 |
10,555 |
10,600 |
232277 |
18.Jul / 09:38 |
THYSSENKRUPP NUCERA O.N. |
TRADE |
 |
-0,12 |
|
10,68 |
10,68 |
10,48 |
10,48 |
1651 |
18.Jul / 09:30 |
|
STG |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
TRATON SE INH O.N. |
TRADE |
 |
+0,04 |
|
29,74 |
29,74 |
29,54 |
29,60 |
1751 |
18.Jul / 09:35 |
TTL BET.GRDBES.AG INH ON |
TRADE |
 |
0 |
|
0,278 |
0,278 |
0,278 |
0,246 |
408 |
15.Jul / 22:26 |
UNIPER SE NA O.N. |
TRADE |
 |
-0,65 |
|
37,25 |
37,65 |
37,25 |
37,55 |
644 |
18.Jul / 09:35 |
UNITED LABELS O.N. |
TRADE |
 |
+0,04 |
|
1,79 |
1,79 |
1,62 |
1,65 |
3694 |
18.Jul / 09:21 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
UTD.INTERNET AG NA |
TRADE |
 |
+0,12 |
|
24,68 |
24,80 |
24,64 |
24,78 |
3518 |
18.Jul / 09:38 |
UZIN UTZ SE O.N. |
TRADE |
 |
-1,00 |
|
62,50 |
63,00 |
61,00 |
61,50 |
210 |
17.Jul / 22:26 |
VARTA AG O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
VERBIO SE INH O.N. |
TRADE |
 |
+0,19 |
|
11,36 |
11,63 |
11,28 |
11,50 |
3163 |
18.Jul / 09:30 |
VILLEROY + BOCH AG VZ |
TRADE |
 |
-0,15 |
|
17,60 |
17,95 |
17,55 |
17,65 |
2606 |
18.Jul / 09:29 |
VISCOM SE O.N. |
TRADE |
 |
+0,10 |
|
4,80 |
4,88 |
4,80 |
4,82 |
821 |
17.Jul / 22:26 |
FAMICORD AG |
TRADE |
 |
+0,15 |
|
5,20 |
5,20 |
5,20 |
5,20 |
10 |
18.Jul / 08:05 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
VIVANCO GRUPPE AG |
STG |
 |
-0,006 |
|
0,18 |
0,18 |
0,18 |
0,18 |
0 |
18.Jul / 09:15 |
VOLKSWAGEN AG ST O.N. |
TRADE |
 |
+0,20 |
|
93,95 |
93,95 |
92,90 |
93,55 |
2621 |
18.Jul / 09:38 |
VOLKSWAGEN AG VZO O.N. |
TRADE |
 |
+0,22 |
|
91,02 |
91,18 |
90,40 |
90,98 |
16771 |
18.Jul / 09:38 |
VOLTABOX AG INH. O.N. |
TRADE |
 |
-0,01 |
|
3,07 |
3,07 |
3,01 |
3,03 |
58 |
18.Jul / 09:18 |
VONOVIA SE NA O.N. |
TRADE |
 |
-0,07 |
|
28,01 |
28,13 |
27,89 |
27,95 |
16263 |
18.Jul / 09:38 |
VOSSLOH AG O.N. |
TRADE |
 |
+1,30 |
|
86,10 |
87,00 |
86,00 |
86,40 |
1703 |
18.Jul / 09:37 |
WACKER CHEMIE O.N. |
TRADE |
 |
+0,25 |
|
68,10 |
68,30 |
67,60 |
68,15 |
1911 |
18.Jul / 09:33 |
WACKER NEUSON SE NA O.N. |
TRADE |
 |
-0,05 |
|
23,45 |
23,60 |
23,45 |
23,50 |
1514 |
18.Jul / 09:29 |
WASGAU PROD.HAND. NA O.N. |
STG |
 |
0 |
|
8,85 |
8,85 |
8,80 |
8,80 |
0 |
18.Jul / 09:15 |
WASHTEC AG O.N. |
TRADE |
 |
+0,60 |
|
40,30 |
40,70 |
40,30 |
40,70 |
410 |
18.Jul / 08:49 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
WESTAG AG INH ST O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
WESTAG AG INH VZO O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
WESTWING GROUP INH. O.N. |
TRADE |
 |
+0,16 |
|
8,68 |
8,68 |
8,68 |
8,68 |
50 |
18.Jul / 08:00 |
WILD BUNCH AG O.N. |
STG |
 |
0 |
|
31 |
31 |
31 |
31 |
0 |
17.Jul / 15:35 |
NAKIKI SE INH O.N. |
TRADE |
 |
+0,065 |
|
1,670 |
1,820 |
1,655 |
1,710 |
44559 |
18.Jul / 09:35 |
WUESTENROT+WUERTT.AG O.N. |
TRADE |
 |
0 |
|
13,68 |
13,74 |
13,60 |
13,74 |
1117 |
18.Jul / 08:56 |
YOC AG O.N. |
TRADE |
 |
-0,95 |
|
16,20 |
16,20 |
15,25 |
15,40 |
1725 |
18.Jul / 09:30 |
YOUR FAMILY ENTER.AG NA |
STG |
 |
0 |
|
1,25 |
1,30 |
1,25 |
1,30 |
0 |
18.Jul / 09:15 |
ZALANDO SE |
TRADE |
 |
+0,10 |
|
27,79 |
27,82 |
27,63 |
27,77 |
8282 |
18.Jul / 09:35 |
ZEAL NETWORK SE NA O.N. |
TRADE |
 |
-0,20 |
|
48,10 |
48,10 |
48,10 |
48,10 |
61 |
18.Jul / 08:49 |
|
Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |