| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,40 |
|
23,10 |
23,50 |
22,75 |
23,50 |
6527 |
12.Okt / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,34 |
|
8,04 |
8,04 |
7,00 |
7,84 |
3510 |
12.Okt / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,028 |
|
0,942 |
0,980 |
0,942 |
0,956 |
13017 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,025 |
|
1,745 |
1,790 |
1,745 |
1,775 |
14562 |
12.Okt / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,05 |
|
5,80 |
5,80 |
5,80 |
5,75 |
115 |
12.Okt / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,13 |
|
1,42 |
1,55 |
1,42 |
1,45 |
3015 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,70 |
|
64,90 |
65,10 |
62,60 |
63,00 |
928 |
12.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,10 |
|
150,55 |
151,60 |
148,75 |
149,50 |
18696 |
12.Okt / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,20 |
|
21,70 |
21,70 |
21,70 |
21,60 |
150 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,75 |
|
36,67 |
36,79 |
35,41 |
35,81 |
29500 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,14 |
0 |
09.Okt / 00:00 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+1,20 |
|
70,80 |
72,20 |
70,80 |
72,40 |
415 |
12.Okt / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
12,90 |
0 |
09.Okt / 00:00 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,55 |
|
13,60 |
14,05 |
13,30 |
13,50 |
6541 |
12.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,50 |
|
418,90 |
422,10 |
418,10 |
420,50 |
21883 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
-0,48 |
|
16,76 |
17,64 |
16,66 |
17,00 |
2198 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,90 |
|
87,40 |
88,60 |
86,60 |
87,20 |
836 |
12.Okt / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,25 |
|
14,00 |
14,05 |
13,80 |
13,95 |
2456 |
12.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
+1,20 |
|
161,20 |
162,60 |
159,50 |
161,80 |
1968 |
12.Okt / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+1,06 |
|
16,67 |
17,62 |
16,51 |
17,43 |
46999 |
12.Okt / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,08 |
|
1,785 |
1,895 |
1,785 |
1,840 |
4194 |
12.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,39 |
|
51,35 |
51,80 |
51,10 |
51,22 |
65736 |
12.Okt / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,30 |
|
22,65 |
22,65 |
22,00 |
22,10 |
4019 |
12.Okt / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,06 |
|
6,22 |
6,24 |
6,12 |
6,20 |
655 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,38 |
|
53,44 |
54,10 |
52,86 |
53,02 |
121962 |
12.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,02 |
|
43,83 |
43,95 |
43,58 |
43,79 |
78080 |
12.Okt / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,44 |
|
8,56 |
8,58 |
8,00 |
8,30 |
891 |
12.Okt / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,08 |
|
2,450 |
2,495 |
2,395 |
2,420 |
28678 |
12.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,06 |
|
35,02 |
35,18 |
34,68 |
34,90 |
10321 |
12.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,14 |
|
78,16 |
79,74 |
78,14 |
79,60 |
7286 |
12.Okt / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,02 |
|
6,06 |
6,14 |
5,98 |
6,10 |
65196 |
12.Okt / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,12 |
|
8,52 |
8,60 |
8,52 |
8,62 |
356 |
12.Okt / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,13 |
|
2,97 |
3,12 |
2,97 |
3,09 |
3954 |
12.Okt / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,70 |
|
44,30 |
44,90 |
44,10 |
44,40 |
1743 |
12.Okt / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,04 |
|
2,31 |
2,32 |
2,22 |
2,29 |
867 |
12.Okt / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,60 |
|
56,40 |
57,00 |
55,00 |
55,90 |
29188 |
12.Okt / 22:25 |
| |
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 |
|
3,120 |
3,120 |
3,070 |
3,095 |
22968 |
12.Okt / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,09 |
|
2,88 |
2,88 |
2,67 |
2,71 |
6258 |
12.Okt / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,085 |
|
0,336 |
0,360 |
0,200 |
0,244 |
1027443 |
12.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,62 |
|
62,14 |
62,14 |
61,54 |
61,78 |
2423 |
12.Okt / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,45 |
|
18,00 |
18,10 |
17,80 |
17,65 |
2121 |
12.Okt / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
12.Okt / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
22,45 |
22,70 |
22,35 |
22,45 |
2841 |
12.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
0 |
|
32,30 |
33,16 |
32,24 |
32,46 |
41365 |
12.Okt / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,02 |
|
4,415 |
4,465 |
4,405 |
4,450 |
8040 |
12.Okt / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,06 |
|
9,24 |
9,32 |
9,14 |
9,24 |
2965 |
12.Okt / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-2,20 |
|
112,40 |
113,40 |
110,00 |
110,00 |
1006 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0065 |
|
0,0070 |
0,0070 |
0,0065 |
0,0100 |
32949 |
12.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,07 |
|
37,90 |
38,72 |
37,90 |
38,07 |
88966 |
12.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,82 |
|
69,48 |
69,94 |
68,02 |
68,50 |
9925 |
12.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,00 |
60,40 |
60,00 |
60,30 |
2968 |
12.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,95 |
|
59,15 |
59,90 |
58,75 |
59,75 |
20306 |
12.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,65 |
|
41,48 |
41,77 |
40,79 |
40,96 |
55698 |
12.Okt / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
25,20 |
25,20 |
24,80 |
25,00 |
220 |
12.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,10 |
|
36,62 |
36,90 |
36,60 |
36,80 |
4401 |
12.Okt / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,28 |
2,30 |
2,24 |
2,28 |
7323 |
12.Okt / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,022 |
|
0,292 |
0,340 |
0,290 |
0,326 |
15839 |
12.Okt / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
0 |
|
38,25 |
38,45 |
38,15 |
38,30 |
283 |
12.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,10 |
|
30,055 |
30,400 |
30,055 |
30,195 |
211243 |
12.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,00 |
|
296,50 |
301,40 |
296,20 |
298,20 |
9624 |
12.Okt / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,20 |
|
15,94 |
15,98 |
15,56 |
15,70 |
7438 |
12.Okt / 22:25 |
| DHL AG |
TRADE |
|
+0,24 |
|
56,04 |
56,94 |
56,04 |
56,62 |
41516 |
12.Okt / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,08 |
|
15,02 |
15,16 |
14,94 |
15,06 |
14798 |
12.Okt / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,19 |
|
11,00 |
11,07 |
10,73 |
10,83 |
157875 |
12.Okt / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,04 |
|
1,355 |
1,425 |
1,355 |
1,390 |
717 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
8,25 |
8,25 |
8,25 |
8,15 |
6 |
12.Okt / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
46,60 |
46,70 |
46,60 |
46,70 |
444 |
12.Okt / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,18 |
|
7,34 |
7,64 |
7,34 |
7,50 |
787 |
12.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,20 |
|
41,61 |
42,51 |
41,61 |
42,16 |
17360 |
12.Okt / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,80 |
|
90,20 |
92,60 |
90,00 |
91,40 |
725 |
12.Okt / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,40 |
|
117,40 |
117,40 |
115,00 |
115,80 |
500 |
12.Okt / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,28 |
|
19,34 |
19,34 |
18,44 |
18,74 |
16210 |
12.Okt / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,015 |
|
1,48 |
1,48 |
1,48 |
1,49 |
1400 |
12.Okt / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,098 |
|
2,932 |
3,028 |
2,912 |
2,978 |
169005 |
12.Okt / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,40 |
|
11,20 |
12,10 |
11,20 |
11,70 |
683 |
12.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,14 |
|
24,75 |
25,03 |
24,52 |
24,89 |
1055223 |
12.Okt / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,20 |
|
16,64 |
16,64 |
16,22 |
16,32 |
10412 |
12.Okt / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,35 |
|
66,85 |
67,35 |
66,25 |
67,00 |
18275 |
12.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,17 |
|
17,100 |
17,375 |
17,065 |
17,270 |
210948 |
12.Okt / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,02 |
|
12,38 |
12,45 |
12,24 |
12,33 |
16868 |
12.Okt / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
6,55 |
6,60 |
6,55 |
6,95 |
297 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,10 |
13,80 |
13,10 |
13,50 |
0 |
12.Okt / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-6,40 |
|
145,60 |
146,20 |
139,80 |
139,80 |
3565 |
12.Okt / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,135 |
|
4,715 |
4,920 |
4,715 |
4,860 |
2989 |
12.Okt / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,02 |
|
2,12 |
2,26 |
2,12 |
2,16 |
110 |
12.Okt / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,026 |
|
0,954 |
0,988 |
0,922 |
0,954 |
27743 |
12.Okt / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
67,40 |
68,20 |
67,40 |
67,40 |
129 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,25 |
|
24,00 |
24,45 |
23,45 |
24,05 |
6036 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,50 |
|
21,40 |
21,54 |
20,88 |
20,96 |
84957 |
12.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,31 |
|
2,818 |
2,818 |
2,456 |
2,474 |
1583788 |
12.Okt / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,52 |
2,52 |
2,52 |
2,52 |
0 |
12.Okt / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
10,20 |
0 |
09.Okt / 00:00 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,05 |
|
37,65 |
37,70 |
37,20 |
37,40 |
14030 |
12.Okt / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53,50 |
54,00 |
53,50 |
54,50 |
95 |
12.Okt / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,68 |
|
25,80 |
26,00 |
25,02 |
25,58 |
63840 |
12.Okt / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,96 |
0 |
09.Okt / 00:00 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
10,95 |
10,95 |
10,90 |
10,95 |
239 |
12.Okt / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,85 |
|
64,25 |
67,15 |
64,05 |
65,65 |
3649 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,15 |
|
57,55 |
58,25 |
56,90 |
57,55 |
7795 |
12.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,26 |
|
22,18 |
22,24 |
21,68 |
21,84 |
192013 |
12.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,38 |
|
37,54 |
38,22 |
37,54 |
37,92 |
20895 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,04 |
|
3,62 |
4,04 |
3,60 |
3,56 |
1161 |
12.Okt / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,90 |
|
38,55 |
38,55 |
37,40 |
37,70 |
5367 |
12.Okt / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,48 |
|
44,34 |
44,52 |
43,68 |
43,88 |
6223 |
12.Okt / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,109 |
|
0,298 |
0,442 |
0,298 |
0,360 |
14779 |
12.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,20 |
|
68,45 |
69,20 |
68,35 |
68,65 |
5519 |
12.Okt / 22:25 |
| GELSENWASSER AG |
STG |
|
-5,00 |
|
535 |
535 |
530 |
530 |
0 |
12.Okt / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,36 |
|
28,68 |
29,12 |
28,42 |
29,06 |
14932 |
12.Okt / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
14,85 |
15,00 |
14,35 |
14,75 |
6974 |
12.Okt / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,45 |
|
27,20 |
27,50 |
26,85 |
26,95 |
13007 |
12.Okt / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0022 |
|
0,0122 |
0,0140 |
0,0102 |
0,0124 |
9235 |
12.Okt / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
12,90 |
13,00 |
12,80 |
12,90 |
2491 |
12.Okt / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,06 |
|
10,12 |
10,14 |
9,92 |
9,98 |
30378 |
12.Okt / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,16 |
|
7,00 |
7,00 |
6,66 |
7,02 |
1276 |
12.Okt / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,025 |
|
4,055 |
4,075 |
4,020 |
4,040 |
50099 |
12.Okt / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,50 |
21,50 |
21,40 |
21,50 |
5559 |
12.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,60 |
|
265,80 |
268,00 |
264,00 |
267,80 |
9753 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,20 |
|
135,10 |
139,00 |
135,10 |
135,80 |
1645 |
12.Okt / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
14,80 |
14,90 |
14,75 |
14,65 |
2202 |
12.Okt / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
130 |
130 |
128 |
128 |
0 |
12.Okt / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,15 |
|
142,90 |
144,00 |
141,50 |
142,75 |
29851 |
12.Okt / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,14 |
|
2,28 |
2,32 |
2,00 |
2,18 |
20378 |
12.Okt / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,005 |
|
1,358 |
1,389 |
1,352 |
1,378 |
155224 |
12.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
69,30 |
69,30 |
69,00 |
69,10 |
4 |
12.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,05 |
|
2,700 |
2,740 |
2,631 |
2,655 |
110658 |
12.Okt / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+1,00 |
|
68,30 |
69,25 |
68,20 |
69,10 |
1696 |
12.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,60 |
|
74,60 |
75,48 |
74,50 |
75,26 |
3650 |
12.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+4,28 |
|
76,72 |
80,94 |
76,06 |
80,60 |
55402 |
12.Okt / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,016 |
|
0,302 |
0,348 |
0,302 |
0,330 |
32972 |
12.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-0,40 |
|
392,60 |
395,00 |
389,00 |
392,60 |
1914 |
12.Okt / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-2,20 |
|
83,50 |
84,40 |
81,60 |
81,70 |
1448 |
12.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,16 |
|
37,95 |
38,09 |
37,67 |
37,80 |
6767 |
12.Okt / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,60 |
|
68,75 |
69,15 |
67,25 |
68,00 |
3456 |
12.Okt / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,90 |
|
38,20 |
38,20 |
36,90 |
37,05 |
9338 |
12.Okt / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,90 |
6,90 |
6,90 |
6,70 |
29 |
09.Okt / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,45 |
|
59,37 |
59,80 |
56,95 |
57,48 |
254065 |
12.Okt / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,95 |
|
43,10 |
43,55 |
42,35 |
42,60 |
1877 |
12.Okt / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,24 |
|
5,74 |
6,12 |
5,72 |
5,98 |
2853 |
12.Okt / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,10 |
|
1,480 |
1,480 |
1,345 |
1,380 |
1778 |
12.Okt / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,034 |
|
0,281 |
0,349 |
0,281 |
0,315 |
167 |
12.Okt / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,035 |
|
1,575 |
1,575 |
1,450 |
1,450 |
281 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,56 |
|
32,98 |
34,02 |
32,68 |
33,32 |
12057 |
12.Okt / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,30 |
|
26,90 |
27,00 |
26,50 |
26,40 |
4669 |
12.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,96 |
|
39,54 |
39,74 |
38,30 |
38,50 |
16942 |
12.Okt / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,10 |
|
60,20 |
60,20 |
59,50 |
60,00 |
1106 |
12.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,12 |
|
21,38 |
21,62 |
21,26 |
21,36 |
22505 |
12.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,83 |
|
14,64 |
14,64 |
13,83 |
13,91 |
82962 |
12.Okt / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,045 |
|
1,175 |
1,195 |
1,005 |
1,155 |
9055 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,40 |
6,40 |
6,40 |
6,40 |
0 |
12.Okt / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,06 |
0 |
09.Okt / 00:00 |
| KION GROUP AG |
TRADE |
|
-0,68 |
|
34,59 |
34,59 |
33,60 |
33,91 |
18313 |
12.Okt / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,50 |
0 |
09.Okt / 00:00 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,13 |
|
9,85 |
9,94 |
9,51 |
9,72 |
3536 |
12.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,60 |
|
99,45 |
100,30 |
98,80 |
99,00 |
1262 |
12.Okt / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,02 |
|
8,81 |
8,96 |
8,81 |
8,91 |
1563 |
12.Okt / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,005 |
|
0,240 |
0,243 |
0,230 |
0,237 |
13361 |
12.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,60 |
|
106,20 |
107,00 |
104,40 |
105,20 |
3697 |
12.Okt / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-2,00 |
|
850 |
850 |
828 |
836 |
54 |
12.Okt / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,00 |
|
803 |
808 |
794 |
802 |
237 |
12.Okt / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-1,20 |
|
68,70 |
68,90 |
67,50 |
67,70 |
914 |
12.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
-0,49 |
|
12,83 |
12,84 |
12,08 |
12,22 |
75084 |
12.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,50 |
|
45,08 |
45,20 |
44,38 |
44,90 |
33188 |
12.Okt / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
11,30 |
11,60 |
10,75 |
11,00 |
8880 |
12.Okt / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,18 |
0,18 |
0,18 |
0,18 |
0 |
12.Okt / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,50 |
|
14,35 |
14,35 |
13,80 |
13,85 |
33321 |
12.Okt / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,06 |
|
3,60 |
3,60 |
3,60 |
3,72 |
700 |
12.Okt / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
13.Okt / 03:38 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,036 |
|
7,262 |
7,312 |
7,174 |
7,230 |
303419 |
12.Okt / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
12.Okt / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,50 |
|
183,00 |
185,00 |
181,00 |
183,50 |
441 |
12.Okt / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
13,70 |
13,70 |
13,00 |
13,10 |
4624 |
12.Okt / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0,910 |
0,925 |
0,845 |
0,880 |
425 |
09.Okt / 00:00 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,01 |
|
2,86 |
2,86 |
2,86 |
2,76 |
350 |
12.Okt / 22:25 |
| MBB SE O.N. |
TRADE |
|
+5,40 |
|
174,20 |
180,40 |
174,00 |
180,60 |
486 |
12.Okt / 22:25 |
| MEDICLIN AG |
TRADE |
|
0 |
|
5,15 |
5,15 |
5,05 |
5,10 |
6025 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,20 |
|
10,48 |
10,64 |
10,18 |
10,24 |
8564 |
12.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,47 |
|
39,945 |
40,510 |
39,220 |
39,225 |
201216 |
12.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,10 |
|
138,05 |
139,05 |
137,90 |
138,60 |
8745 |
12.Okt / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,04 |
|
3,02 |
3,02 |
2,92 |
2,98 |
0 |
12.Okt / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
22,40 |
22,40 |
22,40 |
21,80 |
2 |
09.Okt / 00:00 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,015 |
|
1,015 |
1,065 |
1,015 |
1,065 |
791 |
12.Okt / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,30 |
|
10,68 |
10,86 |
10,36 |
10,42 |
36969 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,10 |
|
350,80 |
352,20 |
348,10 |
350,30 |
1898 |
12.Okt / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,16 |
|
4,06 |
4,06 |
4,06 |
4,22 |
30 |
12.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,20 |
|
524,60 |
529,40 |
522,20 |
525,20 |
14929 |
12.Okt / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,55 |
|
25,45 |
25,95 |
24,45 |
24,55 |
12501 |
12.Okt / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,30 |
30,30 |
30,10 |
30,10 |
772 |
12.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,35 |
|
78,00 |
78,00 |
77,35 |
77,50 |
372 |
12.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,10 |
|
67,95 |
70,05 |
67,30 |
69,95 |
19577 |
12.Okt / 22:25 |
| |
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 |
|
+0,02 |
|
3,29 |
3,49 |
3,29 |
3,50 |
603 |
12.Okt / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,062 |
|
1,142 |
1,180 |
1,142 |
1,196 |
596 |
12.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+1,34 |
|
36,80 |
37,18 |
35,94 |
36,88 |
103943 |
12.Okt / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,80 |
15,80 |
15,80 |
15,80 |
0 |
12.Okt / 16:31 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,16 |
|
15,24 |
15,24 |
14,92 |
15,06 |
1305 |
12.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+1,40 |
|
159,60 |
161,40 |
157,80 |
159,80 |
4324 |
12.Okt / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,04 |
|
4,54 |
4,64 |
4,54 |
4,60 |
40 |
12.Okt / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,10 |
|
18,00 |
18,70 |
18,00 |
18,70 |
0 |
12.Okt / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,006 |
|
0,0615 |
0,0615 |
0,0615 |
0,0675 |
283 |
12.Okt / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,02 |
|
0,03 |
0,03 |
0,03 |
0,03 |
25 |
12.Okt / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,022 |
|
0,730 |
0,750 |
0,672 |
0,706 |
8860 |
12.Okt / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,22 |
|
6,81 |
6,81 |
6,58 |
6,61 |
40020 |
12.Okt / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,008 |
|
0,278 |
0,278 |
0,230 |
0,270 |
0 |
12.Okt / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,80 |
|
166,80 |
168,00 |
166,60 |
167,40 |
108 |
12.Okt / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,06 |
|
2,16 |
2,16 |
2,12 |
2,16 |
4643 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,038 |
|
0,202 |
0,254 |
0,147 |
0,202 |
100 |
12.Okt / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
12.Okt / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,05 |
|
7,08 |
7,35 |
7,08 |
7,24 |
4650 |
12.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,11 |
|
25,22 |
25,64 |
25,01 |
25,15 |
47541 |
12.Okt / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,12 |
|
8,66 |
8,81 |
8,56 |
8,79 |
6733 |
12.Okt / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,03 |
|
3,272 |
3,310 |
3,250 |
3,246 |
32676 |
12.Okt / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,80 |
45,00 |
44,80 |
45,10 |
78 |
12.Okt / 22:25 |
| PUMA SE |
TRADE |
|
+0,04 |
|
23,05 |
23,40 |
22,82 |
23,15 |
10325 |
12.Okt / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,04 |
|
32,28 |
32,64 |
31,18 |
31,34 |
9314 |
12.Okt / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
21,40 |
21,60 |
21,40 |
21,80 |
165 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
11,20 |
11,20 |
10,80 |
11,10 |
135 |
12.Okt / 22:25 |
| RATIONAL AG |
TRADE |
|
+1,00 |
|
595,00 |
600,00 |
588,50 |
593,50 |
137 |
12.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,02 |
1,02 |
1,02 |
0,99 |
3 |
12.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+26,60 |
|
938,00 |
966,00 |
935,00 |
959,50 |
20980 |
12.Okt / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
14,50 |
0 |
09.Okt / 00:00 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,82 |
2,82 |
2,68 |
2,78 |
6302 |
12.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,78 |
|
57,94 |
59,26 |
57,92 |
59,10 |
59368 |
12.Okt / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,50 |
|
21,50 |
21,50 |
20,90 |
21,05 |
1898 |
12.Okt / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,24 |
|
50,55 |
50,75 |
48,84 |
49,02 |
10113 |
12.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
+3,64 |
|
191,14 |
197,82 |
190,00 |
195,08 |
142261 |
12.Okt / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-1,00 |
|
205 |
206 |
202 |
203 |
194 |
12.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,30 |
|
253,80 |
257,10 |
251,90 |
252,90 |
821 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,15 |
|
14,60 |
14,95 |
14,60 |
14,95 |
574 |
12.Okt / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,85 |
|
23,45 |
24,20 |
23,35 |
24,10 |
2918 |
12.Okt / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,14 |
|
4,16 |
4,16 |
4,16 |
4,07 |
111 |
12.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,50 |
|
72,45 |
73,85 |
72,35 |
73,35 |
13566 |
12.Okt / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,00 |
|
265,50 |
267,50 |
263,50 |
264,50 |
3245 |
12.Okt / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
13,30 |
13,30 |
12,90 |
13,00 |
467 |
12.Okt / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,18 |
|
19,74 |
19,74 |
19,40 |
19,54 |
11978 |
12.Okt / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,05 |
|
5,55 |
5,69 |
5,49 |
5,56 |
123418 |
12.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,30 |
|
273,55 |
276,15 |
272,60 |
274,70 |
30692 |
12.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,02 |
|
145,00 |
148,36 |
144,82 |
145,96 |
129715 |
12.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,13 |
|
39,20 |
39,79 |
39,05 |
39,50 |
28320 |
12.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-4,55 |
|
79,60 |
80,30 |
75,05 |
75,25 |
10767 |
12.Okt / 22:25 |
| SIMONA AG O.N. |
STG |
|
-0,50 |
|
71,00 |
72,00 |
71,00 |
71,50 |
0 |
12.Okt / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,40 |
|
10,05 |
10,65 |
10,05 |
10,45 |
10048 |
12.Okt / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,066 |
|
0,250 |
0,250 |
0,184 |
0,184 |
4000 |
12.Okt / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,35 |
|
71,00 |
71,00 |
69,10 |
69,50 |
3528 |
12.Okt / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,20 |
|
55,00 |
55,30 |
54,10 |
54,50 |
5099 |
12.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,65 |
|
58,80 |
60,05 |
58,60 |
59,65 |
5703 |
12.Okt / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
94,20 |
0 |
09.Okt / 00:00 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,03 |
|
2,42 |
2,47 |
2,36 |
2,41 |
1650 |
12.Okt / 22:25 |
| |
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 |
|
-0,38 |
|
15,88 |
15,88 |
15,34 |
15,46 |
3239 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,50 |
|
100,80 |
100,80 |
98,80 |
100,20 |
2640 |
12.Okt / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,70 |
|
22,40 |
23,40 |
22,40 |
23,30 |
4253 |
12.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,06 |
|
37,24 |
37,24 |
36,22 |
36,82 |
1627 |
12.Okt / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,17 |
|
3,93 |
4,29 |
3,93 |
4,24 |
6061 |
12.Okt / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,02 |
|
12,24 |
12,26 |
12,00 |
12,24 |
10048 |
12.Okt / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,75 |
|
66,45 |
66,50 |
63,70 |
64,05 |
12485 |
12.Okt / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
7,00 |
7,00 |
6,95 |
6,95 |
370 |
12.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,50 |
|
92,40 |
93,08 |
91,90 |
93,18 |
10327 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,005 |
|
0,946 |
1,055 |
0,946 |
1,010 |
2716 |
12.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,08 |
|
10,28 |
10,39 |
10,19 |
10,26 |
29920 |
12.Okt / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
0 |
|
2,855 |
3,040 |
2,855 |
2,910 |
24762 |
12.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,50 |
|
120,40 |
121,30 |
120,10 |
120,70 |
4805 |
12.Okt / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,024 |
|
0,125 |
0,147 |
0,125 |
0,125 |
0 |
12.Okt / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,015 |
|
6,930 |
7,070 |
6,855 |
6,955 |
256048 |
12.Okt / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,05 |
|
27,40 |
28,05 |
26,85 |
27,90 |
878 |
12.Okt / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0035 |
|
0,0045 |
0,0045 |
0,0045 |
0,0080 |
1 |
12.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,17 |
|
13,660 |
13,990 |
13,570 |
13,945 |
102746 |
12.Okt / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,185 |
|
8,475 |
8,525 |
8,315 |
8,400 |
8539 |
12.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,22 |
|
33,80 |
34,98 |
33,54 |
33,64 |
5957 |
12.Okt / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+0,15 |
|
45,55 |
47,05 |
45,35 |
45,60 |
1295 |
12.Okt / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,042 |
|
0,902 |
0,902 |
0,778 |
0,828 |
1694 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,20 |
|
23,18 |
23,50 |
22,94 |
23,32 |
5971 |
12.Okt / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,20 |
|
67,80 |
68,00 |
67,00 |
67,20 |
493 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,26 |
|
27,00 |
27,10 |
25,34 |
26,26 |
24353 |
12.Okt / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,25 |
|
12,55 |
12,70 |
12,10 |
12,25 |
14048 |
12.Okt / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,02 |
|
5,02 |
5,10 |
5,02 |
5,06 |
1377 |
12.Okt / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,04 |
|
3,12 |
3,12 |
2,98 |
2,99 |
291 |
12.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,55 |
|
68,85 |
69,90 |
68,10 |
68,45 |
7202 |
12.Okt / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,10 |
|
68,52 |
69,94 |
68,08 |
68,38 |
124903 |
12.Okt / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,28 |
|
3,295 |
3,400 |
3,135 |
3,270 |
1124 |
12.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,015 |
|
16,375 |
16,460 |
16,240 |
16,400 |
509911 |
12.Okt / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,30 |
|
50,30 |
51,30 |
49,86 |
51,15 |
4316 |
12.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,25 |
|
89,05 |
89,05 |
86,85 |
87,25 |
5338 |
12.Okt / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,65 |
|
22,60 |
22,70 |
22,00 |
22,20 |
8196 |
12.Okt / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
0 |
12.Okt / 17:31 |
| WASHTEC AG O.N. |
TRADE |
|
+0,60 |
|
32,50 |
33,50 |
32,50 |
33,20 |
3302 |
12.Okt / 22:25 |
| |
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 |
|
-0,60 |
|
13,55 |
13,55 |
12,90 |
13,05 |
215 |
12.Okt / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
15,20 |
15,20 |
15,20 |
15,20 |
0 |
12.Okt / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,221 |
0 |
09.Okt / 00:00 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,10 |
|
13,28 |
13,40 |
13,16 |
13,20 |
5575 |
12.Okt / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,07 |
|
4,04 |
4,04 |
4,04 |
3,89 |
400 |
12.Okt / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,005 |
|
0,605 |
0,630 |
0,580 |
0,580 |
0 |
12.Okt / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,18 |
|
23,91 |
24,31 |
23,71 |
24,14 |
72057 |
12.Okt / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,50 |
|
38,50 |
40,00 |
38,50 |
39,50 |
936 |
12.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
