| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-1,00 |
|
24,00 |
24,00 |
22,70 |
23,00 |
9034 |
08.Okt / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
+0,06 |
|
8,06 |
8,06 |
7,96 |
8,00 |
167 |
08.Okt / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,026 |
|
1,005 |
1,005 |
0,950 |
0,972 |
20933 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,01 |
|
1,800 |
1,815 |
1,765 |
1,780 |
17370 |
08.Okt / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
5,70 |
5,70 |
5,65 |
5,70 |
170 |
08.Okt / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,04 |
|
1,53 |
1,56 |
1,50 |
1,52 |
4815 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,20 |
|
62,40 |
64,00 |
61,50 |
62,60 |
4302 |
08.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,60 |
|
146,95 |
147,45 |
144,65 |
147,00 |
11527 |
08.Okt / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
21,00 |
21,90 |
21,00 |
22,00 |
1660 |
08.Okt / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
08.Okt / 06:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
-2,12 |
|
38,15 |
38,51 |
35,87 |
36,12 |
81644 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,02 |
|
3,24 |
3,24 |
3,24 |
3,22 |
2 |
08.Okt / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,80 |
|
71,20 |
71,20 |
70,40 |
70,60 |
105 |
08.Okt / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
12,80 |
0 |
02.Okt / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,10 |
|
13,05 |
13,55 |
13,05 |
13,35 |
27637 |
08.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,40 |
|
417,10 |
417,40 |
411,60 |
416,20 |
31344 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,40 |
161,40 |
158,40 |
159,40 |
401 |
16.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,82 |
|
17,14 |
17,54 |
16,54 |
17,06 |
1265 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
0 |
|
83,50 |
86,70 |
83,40 |
85,20 |
3343 |
08.Okt / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,25 |
|
13,85 |
13,95 |
13,60 |
13,65 |
5106 |
08.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,50 |
|
155,10 |
157,10 |
152,40 |
154,70 |
5939 |
08.Okt / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,42 |
|
16,34 |
16,34 |
15,66 |
15,80 |
37484 |
08.Okt / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,135 |
|
1,885 |
1,885 |
1,725 |
1,760 |
5192 |
08.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,93 |
|
51,20 |
51,99 |
50,95 |
51,84 |
107745 |
08.Okt / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,85 |
|
23,55 |
23,55 |
22,25 |
22,55 |
5020 |
08.Okt / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,16 |
|
6,34 |
6,50 |
6,18 |
6,22 |
1731 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,08 |
|
53,76 |
53,76 |
52,00 |
52,50 |
199747 |
08.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-1,07 |
|
43,79 |
44,00 |
42,56 |
42,95 |
184484 |
08.Okt / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,18 |
|
8,78 |
8,84 |
8,22 |
8,50 |
744 |
08.Okt / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,07 |
|
2,470 |
2,545 |
2,445 |
2,470 |
15746 |
08.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,24 |
|
34,42 |
35,00 |
34,10 |
34,58 |
17759 |
08.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,92 |
|
77,20 |
78,00 |
76,70 |
77,84 |
14811 |
08.Okt / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,06 |
|
5,94 |
6,00 |
5,82 |
5,96 |
76607 |
08.Okt / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,18 |
|
8,88 |
8,88 |
8,52 |
8,70 |
6790 |
08.Okt / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,03 |
|
3,00 |
3,06 |
2,95 |
2,99 |
3905 |
08.Okt / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,80 |
|
43,10 |
43,80 |
42,20 |
42,80 |
4733 |
08.Okt / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,05 |
|
2,27 |
2,27 |
2,19 |
2,28 |
14192 |
08.Okt / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-0,95 |
|
55,05 |
55,35 |
54,00 |
54,50 |
19678 |
08.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 |
|
+0,015 |
|
3,110 |
3,110 |
3,060 |
3,085 |
24504 |
08.Okt / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,04 |
|
2,86 |
2,88 |
2,74 |
2,78 |
6715 |
08.Okt / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,014 |
|
0,449 |
0,449 |
0,381 |
0,421 |
157653 |
08.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,28 |
|
61,50 |
61,96 |
61,10 |
61,60 |
7158 |
08.Okt / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
18,20 |
18,55 |
18,00 |
18,45 |
6278 |
08.Okt / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
08.Okt / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
22,30 |
22,55 |
22,10 |
22,40 |
7086 |
08.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,64 |
|
31,64 |
31,88 |
30,86 |
31,18 |
19403 |
08.Okt / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,035 |
|
4,305 |
4,390 |
4,300 |
4,370 |
2515 |
08.Okt / 22:25 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
9,02 |
9,02 |
8,66 |
8,92 |
2181 |
08.Okt / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,80 |
|
111,20 |
111,80 |
110,20 |
111,80 |
539 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0055 |
|
0,0075 |
0,0075 |
0,0075 |
0,0130 |
385 |
08.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,79 |
|
38,56 |
38,56 |
37,52 |
37,95 |
129531 |
08.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,72 |
|
70,70 |
71,50 |
67,50 |
68,66 |
20940 |
08.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,40 |
|
60,30 |
60,30 |
60,00 |
60,30 |
1973 |
08.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,00 |
|
56,20 |
57,30 |
55,55 |
57,20 |
15733 |
08.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,18 |
|
40,46 |
41,19 |
40,31 |
41,04 |
78095 |
08.Okt / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-1,80 |
|
25,00 |
25,00 |
23,40 |
24,80 |
674 |
08.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,09 |
|
36,38 |
36,68 |
36,32 |
36,62 |
4213 |
08.Okt / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,28 |
2,28 |
2,24 |
2,26 |
1413 |
08.Okt / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,31 |
0 |
07.Okt / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,35 |
|
38,65 |
38,70 |
38,10 |
38,20 |
2091 |
08.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,015 |
|
29,885 |
30,060 |
29,280 |
29,980 |
364774 |
08.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,70 |
|
292,70 |
295,00 |
291,20 |
295,20 |
23973 |
08.Okt / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,76 |
|
16,22 |
16,22 |
15,46 |
15,68 |
13037 |
08.Okt / 22:25 |
| DHL AG |
TRADE |
|
-0,60 |
|
55,50 |
55,56 |
54,60 |
55,26 |
39234 |
08.Okt / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,54 |
|
15,26 |
15,26 |
14,82 |
15,02 |
21145 |
08.Okt / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,19 |
|
11,08 |
11,09 |
10,58 |
10,89 |
362269 |
08.Okt / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,015 |
|
1,405 |
1,520 |
1,405 |
1,470 |
3051 |
08.Okt / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,20 |
0 |
05.Okt / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,20 |
|
46,60 |
46,70 |
46,50 |
46,60 |
1722 |
08.Okt / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,02 |
|
7,44 |
7,52 |
7,44 |
7,54 |
370 |
08.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,16 |
|
42,92 |
43,10 |
40,57 |
41,44 |
46255 |
08.Okt / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,20 |
|
87,20 |
88,80 |
86,40 |
87,40 |
354 |
08.Okt / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,20 |
|
112,00 |
112,00 |
109,80 |
111,60 |
4394 |
08.Okt / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
19,24 |
19,30 |
18,92 |
19,16 |
6624 |
08.Okt / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,03 |
|
1,560 |
1,595 |
1,460 |
1,515 |
4621 |
08.Okt / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,084 |
|
3,014 |
3,028 |
2,910 |
2,952 |
242080 |
08.Okt / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,30 |
|
11,20 |
12,00 |
11,20 |
11,70 |
55 |
08.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,08 |
|
27,03 |
27,13 |
26,80 |
27,04 |
301841 |
08.Okt / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,08 |
|
16,58 |
16,74 |
16,02 |
16,34 |
46543 |
08.Okt / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-1,10 |
|
67,10 |
67,30 |
66,05 |
66,35 |
16223 |
08.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,11 |
|
16,835 |
17,090 |
16,800 |
17,070 |
218535 |
08.Okt / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,09 |
|
12,35 |
12,37 |
12,00 |
12,22 |
12941 |
08.Okt / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,90 |
0 |
07.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,10 |
|
13,50 |
13,60 |
13,50 |
13,50 |
0 |
08.Okt / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-10,00 |
|
154,40 |
155,00 |
145,80 |
146,40 |
2808 |
08.Okt / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,18 |
|
5,00 |
5,00 |
4,67 |
4,75 |
25101 |
08.Okt / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,08 |
|
2,12 |
2,12 |
2,12 |
2,20 |
537 |
08.Okt / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,01 |
|
0,998 |
0,998 |
0,952 |
0,950 |
5469 |
08.Okt / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
67,40 |
68,40 |
67,40 |
67,60 |
140 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,85 |
|
24,35 |
24,35 |
23,00 |
23,50 |
14461 |
08.Okt / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,06 |
|
20,98 |
21,26 |
20,72 |
21,06 |
162104 |
08.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,082 |
|
2,920 |
2,938 |
2,764 |
2,830 |
445723 |
08.Okt / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,52 |
2,52 |
2,52 |
2,52 |
0 |
08.Okt / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
10,50 |
10,50 |
10,50 |
10,20 |
2 |
08.Okt / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,60 |
|
37,65 |
37,65 |
37,00 |
37,30 |
9906 |
08.Okt / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
54,50 |
0 |
06.Okt / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,52 |
|
25,96 |
26,22 |
25,16 |
26,04 |
35847 |
08.Okt / 22:25 |
| FORIS AG |
TRADE |
|
-0,08 |
|
3,00 |
3,00 |
2,86 |
2,92 |
197 |
08.Okt / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
11,05 |
11,25 |
11,05 |
11,10 |
297 |
08.Okt / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,05 |
|
63,00 |
63,85 |
61,70 |
62,50 |
3299 |
08.Okt / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,65 |
|
58,95 |
59,10 |
57,00 |
57,40 |
12646 |
08.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,40 |
|
23,06 |
23,06 |
22,38 |
22,62 |
103188 |
08.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,22 |
|
37,59 |
37,70 |
36,20 |
37,15 |
67461 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
-0,18 |
|
3,88 |
4,04 |
3,62 |
3,76 |
932 |
08.Okt / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,60 |
|
37,45 |
38,20 |
37,35 |
38,10 |
7073 |
08.Okt / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,80 |
|
43,28 |
44,34 |
43,28 |
44,24 |
7409 |
08.Okt / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,04 |
|
0,329 |
0,338 |
0,276 |
0,308 |
406 |
08.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,30 |
|
67,65 |
67,95 |
67,00 |
67,80 |
2029 |
08.Okt / 22:25 |
| GELSENWASSER AG |
STG |
|
-10,00 |
|
530 |
535 |
530 |
535 |
0 |
08.Okt / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,58 |
|
28,80 |
29,18 |
28,28 |
28,44 |
25339 |
08.Okt / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,20 |
|
14,15 |
14,55 |
13,80 |
14,30 |
9212 |
08.Okt / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,10 |
|
25,55 |
26,35 |
25,55 |
25,80 |
12007 |
08.Okt / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0016 |
|
0,0140 |
0,0140 |
0,0140 |
0,0124 |
10429 |
08.Okt / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
12,50 |
12,80 |
12,40 |
12,50 |
2168 |
08.Okt / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,01 |
|
9,85 |
10,14 |
9,70 |
9,79 |
85000 |
08.Okt / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,08 |
|
6,92 |
7,04 |
6,90 |
7,16 |
602 |
08.Okt / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,015 |
|
3,995 |
4,035 |
3,960 |
4,000 |
95783 |
08.Okt / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,50 |
21,60 |
21,50 |
21,50 |
172 |
08.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,40 |
|
260,20 |
265,00 |
257,60 |
264,60 |
26874 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,80 |
|
134,90 |
136,20 |
133,10 |
133,50 |
1201 |
08.Okt / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
15,05 |
15,05 |
14,85 |
14,95 |
457 |
08.Okt / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
130 |
130 |
128 |
128 |
0 |
08.Okt / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,60 |
|
142,15 |
142,30 |
138,90 |
140,60 |
22234 |
08.Okt / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,03 |
|
2,35 |
2,35 |
2,23 |
2,29 |
9482 |
08.Okt / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,035 |
|
1,393 |
1,403 |
1,356 |
1,385 |
371958 |
08.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,70 |
|
69,00 |
69,70 |
68,90 |
68,90 |
111 |
08.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,094 |
|
2,444 |
2,580 |
2,388 |
2,526 |
213358 |
08.Okt / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,20 |
|
67,70 |
68,15 |
67,25 |
68,10 |
1582 |
08.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,08 |
|
74,22 |
74,38 |
73,28 |
74,38 |
11351 |
08.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,42 |
|
75,12 |
75,50 |
73,76 |
74,96 |
33816 |
08.Okt / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,04 |
|
0,392 |
0,420 |
0,246 |
0,360 |
91352 |
08.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-12,40 |
|
400,80 |
401,00 |
385,40 |
388,40 |
7397 |
08.Okt / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,80 |
|
82,50 |
84,10 |
82,30 |
83,70 |
2106 |
08.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,14 |
|
37,76 |
37,90 |
37,55 |
37,99 |
6965 |
08.Okt / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,40 |
|
68,10 |
68,95 |
67,20 |
68,40 |
3349 |
08.Okt / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-3,25 |
|
39,85 |
39,85 |
36,35 |
36,40 |
20362 |
08.Okt / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,70 |
0 |
05.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-3,13 |
|
61,01 |
61,07 |
58,01 |
58,45 |
341387 |
08.Okt / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,60 |
|
43,45 |
43,90 |
42,00 |
43,45 |
2092 |
08.Okt / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,02 |
|
6,02 |
6,04 |
5,82 |
5,94 |
9048 |
08.Okt / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,015 |
|
1,405 |
1,435 |
1,345 |
1,420 |
4356 |
08.Okt / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,315 |
0 |
05.Okt / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,025 |
|
1,520 |
1,520 |
1,465 |
1,475 |
40 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,02 |
|
32,50 |
33,06 |
32,50 |
32,68 |
23989 |
08.Okt / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,50 |
|
26,60 |
26,90 |
25,90 |
26,10 |
2801 |
08.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,14 |
|
41,22 |
41,40 |
39,84 |
40,08 |
12778 |
08.Okt / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,50 |
|
61,10 |
61,10 |
58,50 |
59,20 |
644 |
08.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-1,28 |
|
22,24 |
22,24 |
20,62 |
21,16 |
141445 |
08.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,11 |
|
15,09 |
15,30 |
14,93 |
15,09 |
16725 |
08.Okt / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,085 |
|
1,040 |
1,275 |
1,040 |
1,190 |
39966 |
08.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 |
08.Okt / 09:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,06 |
0 |
07.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,59 |
|
34,01 |
34,09 |
32,71 |
33,63 |
62547 |
08.Okt / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,50 |
0 |
06.Okt / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,17 |
|
9,63 |
9,99 |
9,63 |
9,78 |
1372 |
08.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,20 |
|
98,70 |
98,90 |
97,20 |
98,35 |
1167 |
08.Okt / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,16 |
|
8,88 |
8,95 |
8,86 |
8,87 |
3097 |
08.Okt / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,007 |
|
0,247 |
0,248 |
0,231 |
0,242 |
22280 |
08.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,20 |
|
104,00 |
105,20 |
103,20 |
104,80 |
2486 |
08.Okt / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-52,00 |
|
868 |
868 |
808 |
820 |
84 |
08.Okt / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-33,00 |
|
813 |
813 |
771 |
783 |
1256 |
08.Okt / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,60 |
|
68,20 |
69,40 |
68,10 |
68,40 |
5937 |
08.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
-0,35 |
|
12,91 |
13,02 |
12,30 |
12,61 |
24888 |
08.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,06 |
|
45,16 |
45,22 |
44,22 |
44,62 |
81816 |
08.Okt / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,20 |
|
11,20 |
11,55 |
10,40 |
11,05 |
37503 |
08.Okt / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,18 |
0,18 |
0,18 |
0,18 |
0 |
08.Okt / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,95 |
|
15,15 |
15,15 |
13,90 |
14,05 |
85529 |
08.Okt / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,05 |
|
3,48 |
3,48 |
3,48 |
3,53 |
478 |
08.Okt / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
08.Okt / 06:59 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,118 |
|
7,438 |
7,480 |
7,208 |
7,332 |
867304 |
08.Okt / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
08.Okt / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-3,50 |
|
184,50 |
186,50 |
182,00 |
184,00 |
326 |
08.Okt / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,20 |
|
13,20 |
13,60 |
13,20 |
13,35 |
172 |
08.Okt / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,875 |
0 |
07.Okt / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,01 |
|
2,72 |
2,81 |
2,72 |
2,80 |
1276 |
08.Okt / 22:25 |
| MBB SE O.N. |
TRADE |
|
-0,60 |
|
168,80 |
169,40 |
166,00 |
168,60 |
514 |
08.Okt / 22:25 |
| MEDICLIN AG |
TRADE |
|
0 |
|
5,00 |
5,05 |
5,00 |
5,15 |
1451 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,34 |
|
10,18 |
10,38 |
10,12 |
10,24 |
14749 |
08.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,48 |
|
39,895 |
39,895 |
38,895 |
39,220 |
266404 |
08.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-3,90 |
|
139,75 |
139,85 |
135,50 |
136,40 |
5591 |
08.Okt / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,28 |
|
3,08 |
3,18 |
2,82 |
2,82 |
0 |
08.Okt / 19:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
22 |
0 |
02.Okt / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,005 |
|
1,10 |
1,10 |
1,07 |
1,08 |
20335 |
08.Okt / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,08 |
|
10,42 |
10,48 |
10,32 |
10,42 |
82597 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,40 |
|
352,90 |
352,90 |
340,10 |
347,10 |
7334 |
08.Okt / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,22 |
0 |
05.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+5,00 |
|
516,40 |
522,80 |
512,20 |
522,40 |
23649 |
08.Okt / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,40 |
|
25,25 |
25,25 |
24,55 |
24,65 |
18361 |
08.Okt / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
29,80 |
30,50 |
29,70 |
30,30 |
1844 |
08.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,15 |
|
78,15 |
78,60 |
77,80 |
78,80 |
1001 |
08.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,05 |
|
64,75 |
65,80 |
64,00 |
65,00 |
15343 |
08.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 |
|
+0,04 |
|
3,45 |
3,67 |
3,45 |
3,55 |
1186 |
08.Okt / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,052 |
|
1,152 |
1,230 |
1,150 |
1,186 |
4526 |
08.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,30 |
|
35,98 |
35,98 |
34,04 |
34,36 |
55259 |
08.Okt / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,80 |
15,80 |
15,80 |
15,80 |
0 |
08.Okt / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,74 |
|
15,70 |
15,70 |
14,72 |
14,88 |
30485 |
08.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-4,20 |
|
160,40 |
162,80 |
156,20 |
157,80 |
10262 |
08.Okt / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,16 |
|
4,76 |
4,76 |
4,54 |
4,60 |
870 |
08.Okt / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,10 |
|
18,50 |
18,70 |
18,30 |
18,70 |
0 |
08.Okt / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0065 |
|
0,0615 |
0,0615 |
0,0615 |
0,0680 |
3 |
08.Okt / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,20 |
|
0,18 |
0,18 |
0,05 |
0,05 |
0 |
08.Okt / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,068 |
|
0,722 |
0,782 |
0,652 |
0,696 |
43435 |
08.Okt / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,13 |
|
6,75 |
6,83 |
6,68 |
6,75 |
10096 |
08.Okt / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,04 |
|
0,27 |
0,27 |
0,23 |
0,23 |
0 |
08.Okt / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,40 |
|
166,40 |
168,40 |
166,40 |
167,80 |
264 |
08.Okt / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,12 |
|
2,18 |
2,20 |
2,08 |
2,16 |
3496 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,044 |
|
0,202 |
0,252 |
0,162 |
0,202 |
1000 |
08.Okt / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
08.Okt / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,06 |
|
7,06 |
7,18 |
7,04 |
7,14 |
21580 |
08.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,88 |
|
25,28 |
25,56 |
24,51 |
24,74 |
78168 |
08.Okt / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,13 |
|
8,51 |
8,57 |
8,44 |
8,50 |
8321 |
08.Okt / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,032 |
|
3,206 |
3,326 |
3,202 |
3,306 |
25342 |
08.Okt / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,20 |
|
44,60 |
45,20 |
44,60 |
45,00 |
106 |
08.Okt / 22:25 |
| PUMA SE |
TRADE |
|
-0,48 |
|
22,91 |
23,04 |
22,30 |
22,57 |
32943 |
08.Okt / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,44 |
|
33,92 |
33,92 |
32,32 |
32,60 |
19537 |
08.Okt / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,60 |
|
21,80 |
22,40 |
21,40 |
21,40 |
1311 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,40 |
|
11,40 |
11,40 |
11,20 |
11,40 |
248 |
08.Okt / 22:25 |
| RATIONAL AG |
TRADE |
|
-5,00 |
|
568,50 |
568,50 |
552,50 |
561,00 |
1280 |
08.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
0,995 |
0,995 |
0,990 |
1,000 |
7750 |
08.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+12,60 |
|
926,60 |
943,50 |
910,10 |
939,00 |
42682 |
08.Okt / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
14,40 |
14,40 |
14,30 |
14,40 |
1262 |
08.Okt / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,66 |
2,72 |
2,64 |
2,72 |
10539 |
08.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,46 |
|
57,90 |
58,10 |
57,10 |
57,30 |
46634 |
08.Okt / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,60 |
|
21,65 |
21,65 |
20,85 |
21,15 |
12828 |
08.Okt / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,80 |
|
45,42 |
45,86 |
43,24 |
44,14 |
24190 |
08.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,64 |
|
187,48 |
189,76 |
183,80 |
188,94 |
166715 |
08.Okt / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-11,50 |
|
204,00 |
204,00 |
194,80 |
196,40 |
460 |
08.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-13,20 |
|
258,70 |
260,20 |
243,90 |
248,70 |
5863 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
14,90 |
15,20 |
14,90 |
15,05 |
507 |
08.Okt / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,35 |
|
25,05 |
25,05 |
24,35 |
24,55 |
12587 |
08.Okt / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,08 |
|
4,07 |
4,07 |
3,98 |
4,07 |
861 |
08.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,75 |
|
69,55 |
71,95 |
68,85 |
71,75 |
16014 |
08.Okt / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-13,50 |
|
259,00 |
259,50 |
241,50 |
246,00 |
3308 |
08.Okt / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
13,00 |
13,00 |
13,00 |
12,75 |
86 |
08.Okt / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,49 |
|
20,00 |
20,00 |
19,20 |
19,44 |
23240 |
08.Okt / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,07 |
|
5,40 |
5,51 |
5,25 |
5,34 |
141998 |
08.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-5,30 |
|
270,55 |
270,55 |
263,10 |
265,30 |
46953 |
08.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-3,52 |
|
143,98 |
144,38 |
140,40 |
140,78 |
111473 |
08.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,25 |
|
38,65 |
38,75 |
38,00 |
38,51 |
18145 |
08.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-3,95 |
|
83,70 |
83,70 |
78,45 |
79,15 |
9112 |
08.Okt / 22:25 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
70,50 |
73,00 |
70,50 |
71,50 |
20 |
08.Okt / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,15 |
|
10,05 |
10,25 |
10,00 |
10,05 |
8980 |
08.Okt / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,25 |
0,25 |
0,25 |
0,25 |
0 |
08.Okt / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,35 |
|
69,35 |
69,45 |
68,70 |
69,20 |
4798 |
08.Okt / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-1,00 |
|
55,00 |
55,30 |
53,90 |
54,60 |
12987 |
08.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,65 |
|
59,25 |
59,25 |
57,30 |
57,85 |
6462 |
08.Okt / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,80 |
|
93,80 |
93,80 |
91,80 |
93,40 |
3 |
08.Okt / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,08 |
|
2,41 |
2,41 |
2,33 |
2,41 |
265 |
08.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 |
|
-0,62 |
|
15,78 |
15,78 |
14,94 |
15,14 |
13968 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,50 |
|
98,20 |
98,80 |
97,00 |
98,00 |
2577 |
08.Okt / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,65 |
|
22,50 |
23,00 |
21,95 |
22,10 |
1319 |
08.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,10 |
|
35,90 |
36,12 |
35,36 |
35,66 |
2521 |
08.Okt / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,15 |
|
3,93 |
4,22 |
3,93 |
4,07 |
1176 |
08.Okt / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,60 |
|
12,32 |
12,64 |
11,62 |
11,90 |
23310 |
08.Okt / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,60 |
|
66,45 |
66,45 |
64,00 |
64,65 |
39229 |
08.Okt / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,15 |
|
7,05 |
7,05 |
7,00 |
6,90 |
2891 |
08.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,18 |
|
90,84 |
90,94 |
90,10 |
91,42 |
8304 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,026 |
|
1,010 |
1,010 |
0,984 |
0,972 |
2750 |
08.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,37 |
|
10,76 |
10,78 |
10,15 |
10,35 |
91162 |
08.Okt / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,01 |
|
3,025 |
3,045 |
2,965 |
3,015 |
9192 |
08.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,10 |
|
119,70 |
119,90 |
118,00 |
119,40 |
5209 |
08.Okt / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
+0,022 |
|
0,113 |
0,147 |
0,113 |
0,147 |
0 |
08.Okt / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,055 |
|
6,725 |
6,810 |
6,560 |
6,635 |
98658 |
08.Okt / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,10 |
|
27,55 |
27,55 |
27,10 |
27,15 |
1325 |
08.Okt / 22:25 |
| 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 |
|
-0,004 |
|
0,0045 |
0,0045 |
0,0045 |
0,0080 |
500 |
08.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,43 |
|
13,425 |
13,445 |
12,780 |
12,980 |
188642 |
08.Okt / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,07 |
|
8,400 |
8,585 |
8,400 |
8,455 |
21351 |
08.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,36 |
|
33,12 |
33,12 |
32,54 |
32,92 |
27517 |
08.Okt / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-0,45 |
|
46,20 |
46,95 |
45,05 |
45,65 |
2051 |
08.Okt / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,09 |
|
0,760 |
0,770 |
0,760 |
0,812 |
51 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,58 |
|
24,00 |
24,08 |
23,32 |
23,68 |
23462 |
08.Okt / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,80 |
|
67,40 |
69,60 |
67,40 |
68,40 |
314 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,04 |
|
24,88 |
25,18 |
24,22 |
24,88 |
41197 |
08.Okt / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,10 |
|
13,00 |
13,00 |
12,75 |
12,80 |
6601 |
08.Okt / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,13 |
|
5,14 |
5,14 |
4,91 |
5,08 |
4128 |
08.Okt / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,04 |
|
3,00 |
3,08 |
2,97 |
3,04 |
168 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-2,40 |
|
70,20 |
70,65 |
66,25 |
67,80 |
21901 |
08.Okt / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-3,10 |
|
69,84 |
69,88 |
66,50 |
67,02 |
170823 |
08.Okt / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,175 |
|
3,395 |
3,500 |
3,280 |
3,325 |
4051 |
08.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,495 |
|
16,770 |
16,815 |
16,175 |
16,345 |
984590 |
08.Okt / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,82 |
|
50,30 |
50,50 |
49,18 |
49,46 |
9087 |
08.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,60 |
|
88,30 |
88,50 |
87,10 |
88,20 |
3844 |
08.Okt / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,45 |
|
22,70 |
22,70 |
22,05 |
22,65 |
14320 |
08.Okt / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,20 |
|
8,10 |
8,30 |
8,10 |
8,30 |
0 |
08.Okt / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,30 |
|
33,00 |
33,00 |
32,20 |
32,40 |
2337 |
08.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 |
|
+0,75 |
|
12,60 |
13,10 |
12,55 |
12,95 |
4502 |
08.Okt / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
15,20 |
15,20 |
15,20 |
15,20 |
0 |
08.Okt / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,038 |
|
0,300 |
0,310 |
0,248 |
0,249 |
20638 |
08.Okt / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,12 |
|
13,38 |
13,38 |
13,10 |
13,18 |
9998 |
08.Okt / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,15 |
|
3,90 |
4,00 |
3,71 |
3,95 |
3775 |
08.Okt / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,550 |
0,565 |
0,530 |
0,535 |
0 |
08.Okt / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,35 |
|
22,74 |
22,98 |
22,30 |
22,90 |
35470 |
08.Okt / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-1,10 |
|
39,70 |
40,00 |
39,00 |
39,10 |
762 |
08.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
