| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,04 |
|
19,52 |
19,70 |
19,38 |
19,66 |
3163 |
04.Aug / 09:43 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,032 |
|
0,442 |
0,490 |
0,426 |
0,458 |
26892 |
03.Aug / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
 |
0 |
|
8,24 |
8,24 |
8,12 |
8,12 |
5 |
04.Aug / 08:01 |
| 3U HOLDING AG |
TRADE |
|
-0,008 |
|
0,914 |
0,976 |
0,914 |
0,948 |
24735 |
04.Aug / 09:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,01 |
|
1,705 |
1,720 |
1,705 |
1,720 |
3406 |
04.Aug / 09:50 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,05 |
|
7,40 |
7,40 |
7,15 |
7,20 |
1428 |
03.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,06 |
|
1,65 |
1,65 |
1,56 |
1,56 |
2001 |
04.Aug / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,20 |
|
59,60 |
60,40 |
59,60 |
60,00 |
112 |
04.Aug / 09:41 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,60 |
|
161,00 |
163,75 |
160,00 |
161,95 |
23038 |
04.Aug / 09:50 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,20 |
23,20 |
23,20 |
23,20 |
1 |
04.Aug / 09:30 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
04.Aug / 07:04 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,53 |
|
37,66 |
39,00 |
37,31 |
38,18 |
29209 |
04.Aug / 09:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
3,26 |
3,26 |
3,26 |
3,26 |
317 |
04.Aug / 08:00 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,60 |
67,60 |
67,60 |
67,60 |
17 |
04.Aug / 09:30 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,10 |
12,20 |
12,10 |
12,20 |
240 |
30.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,10 |
|
16,70 |
16,70 |
16,55 |
16,65 |
1032 |
04.Aug / 09:30 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,40 |
|
433,30 |
435,70 |
432,60 |
432,80 |
9074 |
04.Aug / 09:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,90 |
|
155,80 |
157,50 |
155,60 |
157,40 |
423 |
04.Aug / 09:51 |
| AMADEUS FIRE AG |
TRADE |
|
-0,15 |
|
22,50 |
22,50 |
21,55 |
21,85 |
170 |
04.Aug / 09:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,40 |
|
87,90 |
88,20 |
87,00 |
87,90 |
397 |
04.Aug / 09:48 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,10 |
|
14,45 |
14,45 |
14,25 |
14,30 |
2764 |
04.Aug / 09:52 |
| AURUBIS AG |
TRADE |
|
+3,20 |
|
181,40 |
184,20 |
181,00 |
184,20 |
1056 |
04.Aug / 09:49 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,50 |
|
23,50 |
23,70 |
22,74 |
22,80 |
6661 |
04.Aug / 09:47 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,04 |
|
1,910 |
1,910 |
1,910 |
1,910 |
1 |
04.Aug / 09:30 |
| BASF SE NA O.N. |
TRADE |
|
+0,04 |
|
50,95 |
51,53 |
50,95 |
51,19 |
15616 |
04.Aug / 09:52 |
| BASLER AG O.N. |
TRADE |
|
+0,65 |
|
25,75 |
26,55 |
24,00 |
26,20 |
8484 |
04.Aug / 09:30 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,20 |
|
6,50 |
6,50 |
6,24 |
6,24 |
976 |
04.Aug / 09:30 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,54 |
|
60,32 |
60,58 |
59,56 |
59,72 |
17320 |
04.Aug / 09:52 |
| BAYER AG NA O.N. |
TRADE |
|
+1,76 |
|
47,02 |
49,48 |
47,02 |
49,18 |
148402 |
04.Aug / 09:52 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,24 |
|
9,80 |
9,98 |
9,20 |
9,74 |
506 |
04.Aug / 09:22 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,015 |
|
2,650 |
2,650 |
2,575 |
2,595 |
380 |
04.Aug / 09:30 |
| BECHTLE AG O.N. |
TRADE |
|
0 |
|
37,06 |
37,20 |
36,80 |
37,02 |
8695 |
04.Aug / 09:50 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,34 |
|
78,88 |
79,00 |
77,80 |
78,14 |
10096 |
04.Aug / 09:52 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,04 |
|
3,21 |
3,21 |
3,21 |
3,21 |
34 |
04.Aug / 09:30 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,46 |
|
9,02 |
9,02 |
8,70 |
8,70 |
441 |
04.Aug / 09:43 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,05 |
|
3,10 |
3,14 |
3,10 |
3,10 |
247 |
04.Aug / 09:40 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,10 |
|
48,30 |
48,30 |
47,70 |
47,80 |
202 |
04.Aug / 09:46 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,03 |
|
2,63 |
2,63 |
2,63 |
2,63 |
250 |
04.Aug / 09:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,65 |
|
82,65 |
83,35 |
82,55 |
83,25 |
563 |
04.Aug / 09:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,005 |
|
3,045 |
3,065 |
3,035 |
3,055 |
10721 |
04.Aug / 09:50 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,05 |
|
2,90 |
2,90 |
2,81 |
2,81 |
1197 |
04.Aug / 09:30 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,054 |
|
0,866 |
0,894 |
0,866 |
0,868 |
43951 |
04.Aug / 09:30 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,08 |
|
62,18 |
62,44 |
62,02 |
62,10 |
1251 |
04.Aug / 09:45 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
20,20 |
20,40 |
20,20 |
20,40 |
2 |
04.Aug / 09:30 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
04.Aug / 09:31 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
24,40 |
24,45 |
24,30 |
24,30 |
98 |
04.Aug / 09:30 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,20 |
21,20 |
21,00 |
21,00 |
238 |
31.Jul / 13:31 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,24 |
|
31,98 |
31,98 |
31,46 |
31,52 |
5393 |
04.Aug / 09:34 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,045 |
|
4,030 |
4,045 |
4,030 |
4,045 |
663 |
04.Aug / 09:30 |
| CENIT AG O.N. |
TRADE |
|
-0,04 |
|
6,76 |
6,76 |
6,76 |
6,76 |
700 |
04.Aug / 09:42 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,60 |
|
97,70 |
98,80 |
96,30 |
96,30 |
338 |
04.Aug / 09:30 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,01 |
|
0,0125 |
0,0125 |
0,0125 |
0,0225 |
4200 |
03.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,55 |
|
38,69 |
39,21 |
38,60 |
39,15 |
147883 |
04.Aug / 09:52 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,46 |
|
72,60 |
73,20 |
71,22 |
71,78 |
7385 |
04.Aug / 09:48 |
| COVESTRO AG O.N. |
TRADE |
|
-0,50 |
|
60,20 |
60,90 |
60,00 |
60,00 |
2662 |
04.Aug / 09:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,10 |
|
58,60 |
58,85 |
57,10 |
57,60 |
3913 |
04.Aug / 09:40 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,37 |
|
49,53 |
49,89 |
49,25 |
49,27 |
11670 |
04.Aug / 09:51 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,60 |
|
28,00 |
28,20 |
27,80 |
28,40 |
280 |
03.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,07 |
|
37,28 |
37,44 |
37,28 |
37,29 |
2137 |
04.Aug / 09:48 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,02 |
|
2,20 |
2,22 |
2,20 |
2,22 |
9394 |
04.Aug / 09:22 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,038 |
|
0,342 |
0,342 |
0,342 |
0,342 |
1 |
04.Aug / 07:30 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,20 |
|
40,75 |
41,35 |
40,25 |
40,95 |
2020 |
03.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,17 |
|
32,225 |
32,600 |
32,225 |
32,450 |
103515 |
04.Aug / 09:50 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,00 |
|
267,10 |
269,60 |
266,80 |
268,00 |
950 |
04.Aug / 09:48 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,04 |
|
18,56 |
18,56 |
18,44 |
18,46 |
386 |
04.Aug / 09:41 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,28 |
|
57,54 |
57,80 |
57,44 |
57,70 |
14552 |
04.Aug / 09:51 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
0 |
|
18,80 |
18,80 |
18,70 |
18,78 |
432 |
04.Aug / 09:50 |
| DEUTZ AG O.N. |
TRADE |
|
+0,08 |
|
9,845 |
10,100 |
9,815 |
9,920 |
95950 |
04.Aug / 09:48 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,06 |
|
1,535 |
1,655 |
1,535 |
1,655 |
6 |
04.Aug / 08:03 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
7,95 |
7,95 |
7,95 |
8,00 |
130 |
03.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,20 |
47,20 |
47,20 |
47,20 |
304 |
04.Aug / 09:30 |
| HOENLE AG O.N. |
TRADE |
|
-0,10 |
|
7,80 |
7,80 |
7,76 |
7,76 |
651 |
04.Aug / 09:30 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,55 |
|
43,68 |
43,69 |
42,86 |
42,86 |
4109 |
04.Aug / 09:51 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,20 |
|
84,60 |
85,60 |
84,60 |
84,80 |
425 |
04.Aug / 09:49 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,20 |
|
113,40 |
114,00 |
112,80 |
112,80 |
1306 |
04.Aug / 09:50 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,15 |
|
21,35 |
21,50 |
21,35 |
21,50 |
510 |
04.Aug / 09:32 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,02 |
|
1,355 |
1,355 |
1,215 |
1,335 |
2690 |
03.Aug / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,01 |
|
3,472 |
3,488 |
3,450 |
3,450 |
19336 |
04.Aug / 09:42 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,40 |
|
11,60 |
11,70 |
10,70 |
11,40 |
489 |
03.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,10 |
|
28,17 |
28,20 |
27,97 |
28,20 |
81032 |
04.Aug / 09:52 |
| DUERR AG O.N. |
TRADE |
|
-0,10 |
|
18,62 |
18,86 |
18,60 |
18,60 |
6925 |
04.Aug / 09:50 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,80 |
|
74,10 |
74,85 |
73,95 |
74,70 |
5582 |
04.Aug / 09:50 |
| E.ON SE NA O.N. |
TRADE |
|
+0,255 |
|
19,110 |
19,340 |
19,035 |
19,310 |
67187 |
04.Aug / 09:51 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,02 |
|
13,40 |
13,65 |
13,40 |
13,54 |
5676 |
04.Aug / 09:46 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
6,95 |
6,95 |
6,90 |
7,05 |
655 |
03.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14,00 |
14,00 |
14,00 |
14,00 |
0 |
04.Aug / 09:31 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-7,40 |
|
149,00 |
155,00 |
142,00 |
142,00 |
1573 |
04.Aug / 09:43 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,04 |
|
4,880 |
4,880 |
4,880 |
4,880 |
45 |
04.Aug / 09:25 |
| ELUMEO SE |
TRADE |
|
+0,12 |
|
2,02 |
2,08 |
1,84 |
2,08 |
2770 |
04.Aug / 08:05 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,018 |
|
0,932 |
0,950 |
0,932 |
0,950 |
1992 |
04.Aug / 09:32 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
68,40 |
69,60 |
68,40 |
69,60 |
106 |
04.Aug / 09:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,80 |
|
35,35 |
35,80 |
35,00 |
35,80 |
1512 |
04.Aug / 09:51 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,09 |
|
17,73 |
17,82 |
17,41 |
17,71 |
53456 |
04.Aug / 09:50 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,078 |
|
3,516 |
3,576 |
3,494 |
3,566 |
121952 |
04.Aug / 09:50 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,82 |
2,82 |
2,82 |
2,82 |
0 |
04.Aug / 09:31 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
11,20 |
11,20 |
11,00 |
11,00 |
117 |
04.Aug / 09:42 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,10 |
|
41,80 |
41,90 |
41,25 |
41,65 |
1065 |
04.Aug / 09:51 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
52,50 |
52,50 |
52,00 |
52,00 |
75 |
04.Aug / 09:29 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,38 |
|
36,10 |
36,50 |
36,08 |
36,46 |
2318 |
04.Aug / 09:48 |
| FORIS AG |
TRADE |
|
0 |
|
3,08 |
3,28 |
3,08 |
3,10 |
600 |
31.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,20 |
|
11,00 |
11,00 |
10,90 |
10,90 |
236 |
04.Aug / 09:30 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,05 |
|
65,55 |
65,95 |
65,50 |
65,75 |
945 |
04.Aug / 09:30 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,10 |
|
68,95 |
69,15 |
68,35 |
69,00 |
653 |
04.Aug / 09:34 |
| FREENET AG NA O.N. |
TRADE |
|
-0,14 |
|
24,58 |
24,68 |
24,30 |
24,38 |
14981 |
04.Aug / 09:51 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-1,60 |
|
41,00 |
43,12 |
40,76 |
42,60 |
34986 |
04.Aug / 09:52 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,35 |
|
44,92 |
44,98 |
44,01 |
44,65 |
8866 |
04.Aug / 09:50 |
| FRIWO AG O.N. |
TRADE |
|
+0,08 |
|
4,58 |
5,25 |
4,58 |
5,15 |
813 |
03.Aug / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,25 |
|
34,90 |
35,10 |
34,75 |
34,95 |
1015 |
04.Aug / 09:39 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,12 |
|
40,74 |
41,00 |
40,64 |
40,92 |
1149 |
04.Aug / 09:43 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,034 |
|
0,321 |
0,409 |
0,321 |
0,362 |
621 |
03.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,75 |
|
63,00 |
63,90 |
63,00 |
63,90 |
594 |
04.Aug / 09:51 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
545 |
545 |
0 |
04.Aug / 09:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,10 |
|
27,72 |
27,96 |
27,44 |
27,54 |
4105 |
04.Aug / 09:52 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
13,30 |
13,30 |
13,25 |
13,25 |
551 |
04.Aug / 09:32 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,05 |
|
23,95 |
23,95 |
23,45 |
23,75 |
3472 |
04.Aug / 09:51 |
| GIGASET AG O.N. |
TRADE |
|
-0,0044 |
|
0,0228 |
0,0228 |
0,0142 |
0,0142 |
221 |
04.Aug / 09:30 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
10,40 |
10,60 |
10,40 |
10,60 |
122 |
04.Aug / 08:01 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,10 |
|
12,04 |
12,18 |
12,04 |
12,16 |
6198 |
04.Aug / 09:44 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,04 |
|
6,18 |
6,18 |
6,00 |
6,06 |
1935 |
03.Aug / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,095 |
|
4,405 |
4,425 |
4,275 |
4,325 |
52106 |
04.Aug / 09:51 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,60 |
21,70 |
21,60 |
21,70 |
370 |
03.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,00 |
|
250,40 |
252,40 |
248,80 |
249,00 |
1366 |
04.Aug / 09:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
0 |
|
127,00 |
127,00 |
125,60 |
126,50 |
160 |
04.Aug / 09:37 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,40 |
|
18,45 |
18,45 |
17,65 |
17,65 |
111 |
04.Aug / 09:30 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
139 |
139 |
139 |
139 |
0 |
04.Aug / 09:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,85 |
|
162,20 |
164,30 |
162,05 |
163,35 |
3084 |
04.Aug / 09:52 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,01 |
|
2,58 |
2,58 |
2,58 |
2,58 |
300 |
04.Aug / 08:18 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,018 |
|
1,384 |
1,407 |
1,376 |
1,400 |
178166 |
04.Aug / 09:46 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
71,80 |
71,80 |
71,70 |
71,70 |
2 |
04.Aug / 09:30 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,039 |
|
3,519 |
3,519 |
3,394 |
3,443 |
11402 |
04.Aug / 09:47 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,40 |
|
71,55 |
71,80 |
71,10 |
71,20 |
70 |
04.Aug / 09:30 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,52 |
|
76,32 |
76,36 |
75,82 |
75,88 |
783 |
04.Aug / 09:49 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,50 |
|
85,76 |
89,54 |
85,76 |
88,72 |
35706 |
04.Aug / 09:51 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,005 |
|
0,765 |
0,815 |
0,755 |
0,800 |
5315 |
03.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+4,60 |
|
448,60 |
457,80 |
448,60 |
453,60 |
1454 |
04.Aug / 09:51 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,30 |
|
84,90 |
84,90 |
84,80 |
84,80 |
18 |
04.Aug / 09:30 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,03 |
|
38,09 |
38,18 |
38,01 |
38,01 |
6045 |
04.Aug / 09:44 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,05 |
|
85,35 |
85,95 |
85,00 |
85,00 |
130 |
04.Aug / 09:37 |
| INDUS HOLDING AG |
TRADE |
|
+0,60 |
|
32,40 |
32,70 |
32,40 |
32,70 |
3031 |
04.Aug / 09:50 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
200 |
24.Jul / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,55 |
|
62,30 |
63,83 |
62,26 |
63,74 |
90310 |
04.Aug / 09:52 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,25 |
|
47,45 |
48,10 |
46,90 |
47,25 |
1387 |
03.Aug / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,10 |
|
7,66 |
7,66 |
7,66 |
7,66 |
4 |
04.Aug / 09:30 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,045 |
|
1,605 |
1,625 |
1,570 |
1,570 |
28983 |
04.Aug / 09:30 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,021 |
|
0,325 |
0,325 |
0,325 |
0,348 |
20 |
03.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,07 |
|
1,705 |
1,705 |
1,705 |
1,705 |
1 |
04.Aug / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,04 |
|
31,42 |
31,56 |
31,28 |
31,44 |
1077 |
04.Aug / 09:30 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,30 |
|
23,70 |
23,80 |
23,50 |
23,80 |
1137 |
04.Aug / 09:47 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,08 |
|
37,68 |
38,84 |
37,58 |
38,66 |
4720 |
04.Aug / 09:48 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,10 |
|
58,40 |
58,40 |
58,40 |
58,40 |
1 |
04.Aug / 09:30 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,26 |
|
25,28 |
25,42 |
25,12 |
25,42 |
3377 |
04.Aug / 09:52 |
| K+S AG NA O.N. |
TRADE |
|
-0,04 |
|
14,37 |
14,52 |
14,37 |
14,41 |
2990 |
04.Aug / 09:49 |
| KAP AG INH O.N. |
TRADE |
|
-0,075 |
|
1,755 |
1,925 |
1,755 |
1,865 |
890 |
03.Aug / 22:25 |
| |
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 |
04.Aug / 09:14 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,04 |
|
1,91 |
1,91 |
1,91 |
1,87 |
52 |
03.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,59 |
|
40,11 |
40,67 |
40,11 |
40,61 |
2095 |
04.Aug / 09:51 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,92 |
2,96 |
2,92 |
2,92 |
860 |
03.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,04 |
|
12,24 |
12,36 |
12,24 |
12,34 |
5148 |
04.Aug / 09:51 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,04 |
|
12,02 |
12,20 |
12,02 |
12,20 |
151 |
04.Aug / 09:44 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
0 |
|
104,50 |
105,30 |
104,30 |
104,70 |
142 |
04.Aug / 09:49 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,01 |
|
9,08 |
9,20 |
8,84 |
9,01 |
6554 |
03.Aug / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,003 |
|
0,229 |
0,229 |
0,211 |
0,223 |
3171 |
04.Aug / 09:29 |
| KRONES AG O.N. |
TRADE |
|
+1,40 |
|
114,60 |
115,60 |
114,40 |
115,60 |
347 |
04.Aug / 09:46 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+20 |
|
924 |
944 |
924 |
944 |
5 |
04.Aug / 09:30 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+12 |
|
843 |
854 |
843 |
852 |
23 |
04.Aug / 09:33 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
71,10 |
71,20 |
70,80 |
71,20 |
197 |
04.Aug / 09:31 |
| LANXESS AG |
TRADE |
|
+0,12 |
|
17,05 |
17,24 |
17,05 |
17,12 |
2524 |
04.Aug / 09:52 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,35 |
|
53,70 |
53,70 |
52,50 |
53,10 |
3338 |
04.Aug / 09:47 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,20 |
|
13,50 |
13,50 |
13,10 |
13,10 |
3247 |
04.Aug / 09:47 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,004 |
|
0,146 |
0,146 |
0,146 |
0,146 |
0 |
04.Aug / 09:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,75 |
|
14,65 |
15,35 |
14,65 |
15,30 |
16021 |
04.Aug / 09:52 |
| LS TELCOM AG |
TRADE |
|
-0,11 |
|
3,70 |
3,70 |
3,70 |
3,80 |
300 |
03.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
23,20 |
23,20 |
23,20 |
23,20 |
3 |
04.Aug / 09:32 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,894 |
|
9,000 |
9,000 |
8,336 |
8,366 |
972691 |
04.Aug / 09:52 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
04.Aug / 09:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
174,50 |
176,50 |
174,50 |
176,50 |
107 |
04.Aug / 09:51 |
| MASTERFLEX O.N. |
TRADE |
|
-0,15 |
|
13,80 |
13,80 |
13,70 |
13,80 |
475 |
04.Aug / 09:02 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,045 |
|
0,900 |
0,980 |
0,900 |
0,945 |
13 |
03.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,07 |
|
3,50 |
3,66 |
3,49 |
3,57 |
2502 |
04.Aug / 09:39 |
| MBB SE O.N. |
TRADE |
|
-2,20 |
|
189,60 |
189,60 |
189,60 |
189,60 |
1 |
04.Aug / 09:30 |
| MEDICLIN AG |
TRADE |
|
-0,08 |
|
4,04 |
4,04 |
4,04 |
4,04 |
1 |
04.Aug / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,06 |
|
11,40 |
11,40 |
11,14 |
11,22 |
1529 |
04.Aug / 09:31 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,30 |
|
48,035 |
48,240 |
47,460 |
47,550 |
46836 |
04.Aug / 09:52 |
| MERCK KGAA O.N. |
TRADE |
|
+1,40 |
|
143,05 |
144,30 |
142,15 |
143,90 |
355 |
04.Aug / 09:43 |
| META WOLF AG INH O.N. |
STG |
|
+0,15 |
|
4,90 |
5,05 |
4,90 |
5,05 |
0 |
04.Aug / 09:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,40 |
|
23,80 |
23,80 |
23,80 |
23,40 |
1 |
03.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,04 |
|
1,165 |
1,180 |
1,165 |
1,165 |
1016 |
04.Aug / 09:30 |
| MLP SE INH. O.N. |
TRADE |
|
-0,13 |
|
7,87 |
7,91 |
7,73 |
7,73 |
4929 |
04.Aug / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,20 |
|
370,80 |
376,00 |
369,60 |
370,50 |
4348 |
04.Aug / 09:52 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,12 |
|
4,54 |
4,54 |
4,54 |
4,70 |
2 |
03.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-2,20 |
|
522,80 |
523,20 |
519,40 |
519,60 |
2822 |
04.Aug / 09:51 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,55 |
|
27,10 |
27,65 |
27,00 |
27,40 |
6817 |
04.Aug / 09:49 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,20 |
30,20 |
30,20 |
30,20 |
1 |
04.Aug / 09:30 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,30 |
|
77,60 |
77,80 |
77,60 |
77,80 |
2313 |
04.Aug / 09:46 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,35 |
|
59,40 |
59,40 |
57,75 |
59,05 |
7000 |
04.Aug / 09:49 |
| |
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 |
|
-0,05 |
|
3,63 |
3,63 |
3,36 |
3,43 |
1301 |
03.Aug / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,018 |
|
1,378 |
1,378 |
1,302 |
1,330 |
88 |
04.Aug / 09:51 |
| NORDEX SE O.N. |
TRADE |
|
+0,68 |
|
39,88 |
41,28 |
39,78 |
40,30 |
26529 |
04.Aug / 09:50 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,50 |
16,50 |
16,40 |
16,50 |
0 |
04.Aug / 09:31 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,18 |
|
18,78 |
18,84 |
18,70 |
18,84 |
1423 |
04.Aug / 09:45 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+7,50 |
|
234,00 |
243,50 |
233,50 |
241,50 |
659 |
04.Aug / 09:51 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,18 |
|
4,70 |
4,70 |
4,58 |
4,64 |
660 |
03.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,10 |
|
17,80 |
18,60 |
17,80 |
18,60 |
0 |
04.Aug / 09:31 |
| PAION AG INH O.N. |
TRADE |
|
-0,006 |
|
0,0605 |
0,0605 |
0,0605 |
0,0665 |
19386 |
03.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,016 |
|
0,100 |
0,100 |
0,084 |
0,084 |
0 |
04.Aug / 09:31 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,065 |
|
1,535 |
1,775 |
1,535 |
1,670 |
3610 |
03.Aug / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,05 |
|
7,29 |
7,30 |
7,25 |
7,30 |
2724 |
04.Aug / 09:34 |
| PEARL GOLD AG INH ON |
STG |
|
+0,05 |
|
0,44 |
0,44 |
0,44 |
0,44 |
0 |
04.Aug / 09:31 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,40 |
|
163,80 |
166,40 |
163,20 |
164,00 |
1251 |
03.Aug / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,10 |
|
1,93 |
2,04 |
1,93 |
2,12 |
872 |
03.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,01 |
|
0,43 |
0,43 |
0,43 |
0,43 |
0 |
04.Aug / 09:31 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
04.Aug / 09:31 |
| PNE AG NA O.N. |
TRADE |
|
+0,04 |
|
10,46 |
10,58 |
10,46 |
10,58 |
384 |
04.Aug / 09:41 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,28 |
|
29,16 |
29,37 |
28,88 |
28,94 |
7378 |
04.Aug / 09:49 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,03 |
|
8,28 |
8,33 |
8,28 |
8,31 |
1136 |
04.Aug / 09:47 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,02 |
|
3,582 |
3,654 |
3,582 |
3,596 |
3230 |
04.Aug / 09:36 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,60 |
|
45,60 |
45,80 |
45,20 |
45,00 |
371 |
03.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,37 |
|
27,54 |
27,59 |
27,03 |
27,09 |
3665 |
04.Aug / 09:52 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,18 |
|
34,60 |
35,60 |
34,40 |
35,60 |
8697 |
04.Aug / 09:47 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
22,60 |
23,00 |
22,60 |
23,00 |
145 |
04.Aug / 08:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
13,80 |
13,80 |
13,80 |
13,80 |
1 |
04.Aug / 09:30 |
| RATIONAL AG |
TRADE |
|
+3,50 |
|
683,00 |
683,00 |
678,50 |
679,50 |
19 |
04.Aug / 09:30 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,04 |
1,04 |
1,04 |
1,06 |
1070 |
03.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+29,40 |
|
1187,80 |
1219,00 |
1186,40 |
1217,60 |
13327 |
04.Aug / 09:52 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
12,70 |
13,00 |
12,70 |
12,80 |
8 |
03.Aug / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,62 |
2,72 |
2,62 |
2,68 |
2590 |
04.Aug / 09:51 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,56 |
|
56,98 |
57,64 |
56,98 |
57,50 |
14824 |
04.Aug / 09:51 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,25 |
|
21,45 |
21,45 |
21,20 |
21,25 |
1370 |
04.Aug / 09:38 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,15 |
|
53,00 |
54,20 |
52,50 |
54,10 |
3550 |
04.Aug / 09:52 |
| SAP SE O.N. |
TRADE |
|
+1,66 |
|
165,88 |
166,86 |
162,96 |
166,86 |
38850 |
04.Aug / 09:51 |
| SARTORIUS AG O.N. |
TRADE |
|
-0,20 |
|
184,80 |
184,80 |
182,40 |
183,20 |
5 |
04.Aug / 09:30 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+2,50 |
|
225,20 |
227,80 |
225,20 |
227,80 |
32 |
04.Aug / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,15 |
|
13,95 |
13,95 |
13,85 |
13,85 |
71 |
04.Aug / 09:30 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
22,05 |
22,15 |
21,80 |
22,00 |
5338 |
04.Aug / 09:49 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
0 |
|
5,26 |
5,26 |
5,24 |
5,24 |
501 |
04.Aug / 09:30 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,45 |
|
75,95 |
76,05 |
74,65 |
75,25 |
3704 |
04.Aug / 09:51 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-0,60 |
|
180,80 |
182,00 |
180,80 |
180,80 |
101 |
04.Aug / 09:30 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,05 |
|
14,90 |
15,05 |
14,70 |
14,80 |
2502 |
03.Aug / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,15 |
|
20,10 |
20,70 |
19,90 |
20,15 |
3632 |
04.Aug / 09:38 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,02 |
|
4,005 |
4,100 |
4,005 |
4,060 |
29114 |
04.Aug / 09:51 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,65 |
|
285,95 |
289,35 |
285,65 |
287,85 |
15018 |
04.Aug / 09:52 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,98 |
|
150,00 |
153,12 |
149,02 |
151,98 |
78259 |
04.Aug / 09:52 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,26 |
|
39,19 |
39,49 |
38,74 |
39,04 |
11777 |
04.Aug / 09:50 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,25 |
|
78,80 |
81,35 |
78,80 |
79,30 |
1831 |
04.Aug / 09:39 |
| SIMONA AG O.N. |
STG |
|
0 |
|
72,50 |
73,00 |
72,50 |
73,00 |
0 |
04.Aug / 09:31 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,14 |
|
7,48 |
7,48 |
7,24 |
7,24 |
251 |
04.Aug / 09:32 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,19 |
0,19 |
0,19 |
0,19 |
0 |
04.Aug / 09:31 |
| SIXT SE ST O.N. |
TRADE |
|
-0,70 |
|
71,55 |
71,55 |
70,55 |
70,55 |
2086 |
04.Aug / 09:46 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,50 |
|
60,00 |
60,30 |
59,40 |
59,50 |
1218 |
04.Aug / 09:48 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,85 |
|
52,10 |
54,30 |
52,10 |
54,00 |
3639 |
04.Aug / 09:51 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,20 |
|
82,40 |
82,40 |
81,40 |
81,60 |
73 |
03.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,09 |
|
2,46 |
2,50 |
2,31 |
2,41 |
3582 |
03.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0030 |
0,0030 |
0,0030 |
0,0045 |
94568 |
29.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+1,28 |
|
15,16 |
16,44 |
15,06 |
16,30 |
17839 |
04.Aug / 09:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-2,50 |
|
95,20 |
95,30 |
94,10 |
94,10 |
2290 |
04.Aug / 09:50 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,51 |
|
19,32 |
20,75 |
19,14 |
20,40 |
1327 |
03.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
0 |
|
40,86 |
40,96 |
40,58 |
40,64 |
5934 |
04.Aug / 09:51 |
| STS GROUP AG O.N. |
TRADE |
|
-0,10 |
|
2,92 |
2,92 |
2,80 |
2,86 |
108 |
03.Aug / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,02 |
|
11,14 |
11,30 |
11,14 |
11,18 |
1677 |
04.Aug / 09:30 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+2,60 |
|
74,40 |
77,35 |
74,40 |
76,85 |
4464 |
04.Aug / 09:46 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
8,25 |
8,25 |
8,25 |
8,25 |
200 |
04.Aug / 09:27 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,24 |
|
89,10 |
89,64 |
89,10 |
89,52 |
116 |
04.Aug / 09:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,015 |
|
1,235 |
1,235 |
1,235 |
1,235 |
1 |
04.Aug / 09:30 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,05 |
|
14,02 |
14,10 |
13,90 |
13,98 |
6603 |
04.Aug / 09:30 |
| TAKKT AG O.N. |
TRADE |
|
+0,005 |
|
2,320 |
2,395 |
2,275 |
2,365 |
3112 |
04.Aug / 09:49 |
| TALANX AG NA O.N. |
TRADE |
|
-0,40 |
|
116,10 |
116,10 |
115,20 |
115,50 |
1131 |
04.Aug / 09:38 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,0300 |
0,0300 |
0,0300 |
0,0300 |
0 |
04.Aug / 09:31 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,185 |
|
6,365 |
6,500 |
6,225 |
6,500 |
42249 |
04.Aug / 09:52 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,85 |
|
31,60 |
31,60 |
29,20 |
30,00 |
1929 |
04.Aug / 09:36 |
| 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 |
|
-0,0025 |
|
0,0045 |
0,0045 |
0,0045 |
0,0060 |
200 |
03.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,265 |
|
12,295 |
12,515 |
12,215 |
12,490 |
122976 |
04.Aug / 09:51 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,075 |
|
7,635 |
7,715 |
7,635 |
7,715 |
176 |
04.Aug / 09:49 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,48 |
|
41,28 |
41,36 |
40,66 |
40,68 |
6984 |
04.Aug / 09:49 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,013 |
|
0,104 |
0,104 |
0,104 |
0,104 |
1 |
04.Aug / 09:30 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,05 |
|
41,90 |
42,65 |
41,90 |
42,15 |
323 |
04.Aug / 09:44 |
| UNITED LABELS O.N. |
TRADE |
|
-0,065 |
|
1,065 |
1,065 |
0,980 |
1,030 |
7 |
03.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,06 |
|
23,82 |
23,84 |
23,64 |
23,66 |
2498 |
04.Aug / 09:48 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,00 |
|
60,40 |
61,60 |
60,40 |
60,20 |
9 |
03.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+1,98 |
|
28,50 |
31,38 |
28,50 |
29,50 |
30928 |
04.Aug / 09:51 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,05 |
|
15,60 |
15,60 |
15,55 |
15,60 |
384 |
04.Aug / 09:39 |
| VISCOM SE O.N. |
TRADE |
|
-0,02 |
|
5,02 |
5,02 |
5,02 |
5,02 |
775 |
04.Aug / 09:48 |
| FAMICORD AG |
TRADE |
|
-0,11 |
|
3,06 |
3,06 |
2,83 |
2,83 |
490 |
04.Aug / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,10 |
|
77,90 |
78,15 |
76,40 |
76,60 |
3668 |
04.Aug / 09:46 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,78 |
|
76,58 |
76,98 |
75,50 |
75,98 |
10799 |
04.Aug / 09:48 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,025 |
|
3,920 |
3,945 |
3,920 |
3,945 |
1221 |
04.Aug / 09:30 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,04 |
|
21,44 |
21,47 |
21,18 |
21,41 |
44429 |
04.Aug / 09:52 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,70 |
|
59,05 |
59,70 |
58,65 |
58,80 |
989 |
04.Aug / 09:44 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,60 |
|
90,35 |
92,05 |
90,35 |
91,20 |
547 |
04.Aug / 09:34 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,10 |
|
22,15 |
22,20 |
22,05 |
22,10 |
1205 |
04.Aug / 09:50 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,55 |
8,55 |
8,55 |
8,55 |
0 |
04.Aug / 07:32 |
| WASHTEC AG O.N. |
TRADE |
|
-0,60 |
|
39,60 |
39,60 |
38,70 |
38,70 |
1837 |
04.Aug / 09:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,10 |
|
13,85 |
13,90 |
13,70 |
13,90 |
168 |
04.Aug / 09:34 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,70 |
17,70 |
17,70 |
17,70 |
0 |
04.Aug / 09:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,01 |
|
0,1900 |
0,1900 |
0,1900 |
0,1745 |
50 |
03.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,10 |
|
14,80 |
14,80 |
14,58 |
14,74 |
1388 |
04.Aug / 09:30 |
| YOC AG O.N. |
TRADE |
|
-0,10 |
|
5,36 |
5,52 |
5,36 |
5,52 |
3 |
04.Aug / 09:30 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,042 |
|
0,328 |
0,354 |
0,326 |
0,354 |
0 |
04.Aug / 09:31 |
| ZALANDO SE |
TRADE |
|
-4,96 |
|
26,50 |
26,96 |
23,97 |
24,39 |
458573 |
04.Aug / 09:52 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,50 |
|
44,40 |
44,50 |
44,30 |
44,50 |
265 |
04.Aug / 09:47 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
