| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,70 |
|
24,90 |
25,70 |
24,70 |
25,60 |
9625 |
05.Jan / 10:22 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
+0,02 |
|
0,58 |
0,58 |
0,57 |
0,57 |
2041 |
05.Jan / 09:30 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,10 |
|
11,60 |
11,60 |
11,10 |
11,20 |
245 |
05.Jan / 09:30 |
| 3U HOLDING AG |
TRADE |
 |
0 |
|
1,100 |
1,150 |
1,085 |
1,095 |
7007 |
05.Jan / 09:51 |
| 4SC AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,026 |
|
1,630 |
1,630 |
1,602 |
1,630 |
12261 |
05.Jan / 09:45 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
7,55 |
7,55 |
7,30 |
7,30 |
208 |
05.Jan / 09:30 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,03 |
|
1,41 |
1,41 |
1,41 |
1,41 |
25 |
05.Jan / 08:29 |
| ABOUT YOU HOLDING SE |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,40 |
|
89,40 |
90,50 |
88,90 |
89,60 |
811 |
05.Jan / 10:21 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,50 |
|
169,25 |
171,25 |
168,30 |
169,95 |
21484 |
05.Jan / 10:24 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
21,70 |
21,80 |
21,70 |
21,80 |
209 |
05.Jan / 09:30 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,001 |
|
0,0105 |
0,0105 |
0,0105 |
0,0105 |
1000 |
05.Jan / 07:31 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,835 |
|
19,690 |
20,640 |
19,605 |
20,410 |
125708 |
05.Jan / 10:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,04 |
|
2,88 |
2,98 |
2,88 |
2,98 |
233 |
05.Jan / 09:07 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,40 |
|
42,50 |
42,60 |
42,40 |
42,40 |
81 |
05.Jan / 09:43 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
9,10 |
9,10 |
9,10 |
9,55 |
356 |
30.Dez / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,50 |
|
21,20 |
21,80 |
21,20 |
21,70 |
7402 |
05.Jan / 10:24 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,50 |
|
389,80 |
389,90 |
385,10 |
387,20 |
26766 |
05.Jan / 10:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+2,00 |
|
159,40 |
162,60 |
159,20 |
161,00 |
2061 |
05.Jan / 10:22 |
| AMADEUS FIRE AG |
TRADE |
|
+0,10 |
|
41,85 |
42,75 |
41,85 |
42,35 |
1059 |
05.Jan / 10:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,60 |
|
112,60 |
114,40 |
112,60 |
113,80 |
245 |
05.Jan / 10:08 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,04 |
|
12,04 |
12,12 |
12,04 |
12,12 |
677 |
05.Jan / 09:30 |
| AURUBIS AG |
TRADE |
|
-0,20 |
|
126,20 |
129,30 |
126,00 |
126,60 |
4565 |
05.Jan / 10:23 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,74 |
|
28,26 |
28,90 |
28,12 |
28,86 |
7143 |
05.Jan / 10:17 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,09 |
|
1,93 |
2,08 |
1,93 |
2,08 |
957 |
05.Jan / 10:08 |
| BASF SE NA O.N. |
TRADE |
|
-0,18 |
|
44,86 |
44,99 |
44,54 |
44,56 |
73759 |
05.Jan / 10:24 |
| BASLER AG O.N. |
TRADE |
|
-0,06 |
|
15,16 |
15,22 |
15,14 |
15,22 |
2598 |
05.Jan / 10:07 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
0 |
|
8,30 |
8,30 |
8,20 |
8,22 |
1505 |
05.Jan / 10:24 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,55 |
|
94,50 |
95,80 |
94,45 |
95,05 |
12331 |
05.Jan / 10:23 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,56 |
|
96,30 |
97,28 |
95,88 |
96,48 |
16212 |
05.Jan / 10:24 |
| BAYER AG NA O.N. |
TRADE |
|
+0,755 |
|
38,050 |
39,070 |
38,000 |
38,780 |
267980 |
05.Jan / 10:24 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,15 |
|
18,00 |
18,45 |
16,50 |
16,60 |
1321 |
05.Jan / 10:24 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,20 |
|
3,400 |
3,510 |
3,300 |
3,450 |
218717 |
05.Jan / 10:23 |
| BECHTLE AG O.N. |
TRADE |
|
+0,46 |
|
44,12 |
45,00 |
44,08 |
44,56 |
12428 |
05.Jan / 10:22 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,26 |
|
93,42 |
94,50 |
92,68 |
94,32 |
9076 |
05.Jan / 10:20 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,11 |
|
3,57 |
3,65 |
3,56 |
3,65 |
2468 |
05.Jan / 10:04 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,26 |
|
19,06 |
19,06 |
19,06 |
19,06 |
182 |
05.Jan / 09:34 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,03 |
|
2,21 |
2,27 |
2,21 |
2,21 |
3314 |
05.Jan / 10:21 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,50 |
|
41,20 |
41,60 |
41,00 |
41,00 |
755 |
05.Jan / 09:53 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
3,04 |
3,04 |
2,95 |
2,95 |
32 |
05.Jan / 09:30 |
| BILFINGER SE O.N. |
TRADE |
|
+0,80 |
|
110,90 |
111,90 |
110,20 |
111,20 |
3669 |
05.Jan / 10:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,025 |
|
3,255 |
3,285 |
3,250 |
3,255 |
42033 |
05.Jan / 10:18 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,07 |
|
2,51 |
2,65 |
2,51 |
2,65 |
1401 |
05.Jan / 09:40 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,06 |
|
1,852 |
1,932 |
1,852 |
1,900 |
17225 |
05.Jan / 10:24 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,32 |
|
49,85 |
50,34 |
49,59 |
49,95 |
3546 |
05.Jan / 10:22 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,20 |
|
16,15 |
16,15 |
15,60 |
15,85 |
1990 |
05.Jan / 10:00 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
05.Jan / 10:01 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
26,55 |
26,70 |
26,55 |
26,65 |
202 |
05.Jan / 09:30 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
05.Jan / 10:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,82 |
|
40,00 |
40,34 |
39,62 |
40,28 |
4502 |
05.Jan / 10:19 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0053 |
|
0,0521 |
0,0521 |
0,0521 |
0,0521 |
100 |
05.Jan / 10:16 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,02 |
|
4,435 |
4,470 |
4,435 |
4,455 |
1890 |
05.Jan / 10:21 |
| CENIT AG O.N. |
TRADE |
|
-0,10 |
|
7,26 |
7,26 |
7,26 |
7,26 |
7 |
05.Jan / 07:30 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
100,40 |
101,80 |
100,40 |
101,20 |
109 |
05.Jan / 09:58 |
| CHERRY SE O.N. |
TRADE |
|
-0,04 |
|
0,588 |
0,588 |
0,532 |
0,550 |
5011 |
05.Jan / 10:22 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,003 |
|
0,0115 |
0,0115 |
0,0115 |
0,0145 |
825 |
02.Jan / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,29 |
|
36,38 |
36,59 |
36,10 |
36,22 |
156915 |
05.Jan / 10:23 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,04 |
|
68,98 |
69,22 |
68,50 |
68,54 |
6702 |
05.Jan / 10:22 |
| COVESTRO AG O.N. |
TRADE |
|
-0,66 |
|
60,36 |
60,50 |
59,80 |
59,90 |
11802 |
05.Jan / 10:24 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,002 |
0,002 |
0,002 |
0,002 |
0 |
05.Jan / 10:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,25 |
|
78,40 |
78,90 |
78,10 |
78,30 |
2397 |
05.Jan / 10:23 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,60 |
|
37,50 |
38,47 |
37,49 |
38,17 |
45792 |
05.Jan / 10:23 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
29,00 |
29,00 |
29,00 |
29,00 |
41 |
05.Jan / 09:30 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,75 |
|
22,79 |
23,13 |
22,09 |
22,09 |
40635 |
05.Jan / 10:23 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,09 |
|
2,24 |
2,31 |
2,20 |
2,31 |
12174 |
05.Jan / 10:18 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,034 |
|
0,374 |
0,374 |
0,374 |
0,374 |
6 |
05.Jan / 09:30 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,05 |
|
38,50 |
38,55 |
38,30 |
38,45 |
2751 |
05.Jan / 10:01 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,01 |
|
33,560 |
33,990 |
33,560 |
33,775 |
192136 |
05.Jan / 10:24 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,70 |
|
219,70 |
220,40 |
217,20 |
217,40 |
3307 |
05.Jan / 10:23 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,08 |
|
18,68 |
18,82 |
18,60 |
18,60 |
1434 |
05.Jan / 10:23 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,38 |
|
46,90 |
47,30 |
46,87 |
47,17 |
25686 |
05.Jan / 10:24 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,10 |
|
20,60 |
20,60 |
20,25 |
20,35 |
7739 |
05.Jan / 10:24 |
| DEUTZ AG O.N. |
TRADE |
|
+0,245 |
|
8,715 |
8,975 |
8,670 |
8,870 |
117850 |
05.Jan / 10:23 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,025 |
|
1,02 |
1,02 |
1,01 |
1,01 |
1354 |
05.Jan / 10:15 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,15 |
8,15 |
8,15 |
8,10 |
101 |
29.Dez / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
+0,20 |
|
47,00 |
47,10 |
47,00 |
47,10 |
459 |
05.Jan / 09:46 |
| HOENLE AG O.N. |
TRADE |
|
+0,08 |
|
7,08 |
7,24 |
7,00 |
7,16 |
9497 |
05.Jan / 09:59 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,47 |
|
47,61 |
48,40 |
47,51 |
47,88 |
16893 |
05.Jan / 10:24 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,40 |
|
56,00 |
57,20 |
56,00 |
57,20 |
1004 |
05.Jan / 10:15 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,50 |
|
68,20 |
68,50 |
68,00 |
68,00 |
218 |
05.Jan / 10:11 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,05 |
|
25,20 |
25,45 |
25,20 |
25,30 |
975 |
05.Jan / 10:16 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,05 |
|
1,745 |
1,745 |
1,745 |
1,745 |
2 |
05.Jan / 09:31 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
0 |
|
4,178 |
4,180 |
4,136 |
4,166 |
17196 |
05.Jan / 10:22 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,20 |
|
10,90 |
10,90 |
10,60 |
10,60 |
31 |
05.Jan / 10:10 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,38 |
|
28,04 |
28,04 |
27,39 |
27,49 |
267117 |
05.Jan / 10:24 |
| DUERR AG O.N. |
TRADE |
|
+0,05 |
|
22,80 |
23,10 |
22,70 |
22,90 |
20994 |
05.Jan / 10:16 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,85 |
|
56,55 |
57,35 |
56,50 |
57,10 |
8618 |
05.Jan / 10:24 |
| E.ON SE NA O.N. |
TRADE |
|
-0,24 |
|
16,470 |
16,495 |
16,160 |
16,210 |
117168 |
05.Jan / 10:23 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,09 |
|
15,06 |
15,24 |
15,06 |
15,19 |
12114 |
05.Jan / 10:19 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
11,70 |
11,70 |
11,70 |
11,70 |
10 |
05.Jan / 09:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,50 |
|
19,50 |
19,50 |
19,00 |
19,50 |
200 |
05.Jan / 10:02 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+2,60 |
|
100,00 |
102,40 |
99,00 |
102,40 |
689 |
05.Jan / 10:22 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,015 |
|
4,300 |
4,300 |
4,255 |
4,295 |
4600 |
05.Jan / 10:20 |
| ELUMEO SE |
TRADE |
|
-0,06 |
|
2,16 |
2,16 |
2,16 |
2,24 |
90 |
02.Jan / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,045 |
|
1,785 |
1,785 |
1,680 |
1,690 |
8057 |
05.Jan / 10:13 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,60 |
|
69,00 |
69,00 |
66,20 |
67,20 |
156 |
05.Jan / 10:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,25 |
|
38,20 |
38,45 |
36,25 |
36,45 |
14460 |
05.Jan / 10:23 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,32 |
|
13,70 |
13,77 |
13,55 |
13,64 |
49344 |
05.Jan / 10:22 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,022 |
|
5,510 |
5,630 |
5,506 |
5,568 |
41735 |
05.Jan / 10:22 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,14 |
|
3,40 |
3,40 |
3,40 |
3,40 |
0 |
05.Jan / 10:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
11,80 |
12,20 |
11,80 |
12,20 |
130 |
05.Jan / 09:30 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,15 |
|
43,80 |
44,00 |
43,50 |
43,55 |
1391 |
05.Jan / 10:19 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
54,20 |
54,20 |
54,20 |
54,20 |
1 |
05.Jan / 09:30 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,14 |
|
36,86 |
36,86 |
36,50 |
36,68 |
3916 |
05.Jan / 10:24 |
| FORIS AG |
TRADE |
|
+0,12 |
|
3,46 |
3,50 |
3,46 |
3,36 |
1160 |
02.Jan / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,10 |
|
10,40 |
10,40 |
10,40 |
10,40 |
3 |
05.Jan / 09:54 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,50 |
|
85,10 |
86,90 |
84,10 |
86,60 |
583 |
05.Jan / 10:06 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,20 |
|
70,30 |
70,55 |
70,15 |
70,55 |
719 |
05.Jan / 10:14 |
| FREENET AG NA O.N. |
TRADE |
|
-0,60 |
|
29,78 |
29,86 |
28,96 |
29,14 |
97833 |
05.Jan / 10:24 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,01 |
|
40,21 |
40,49 |
40,03 |
40,22 |
10079 |
05.Jan / 10:13 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,15 |
|
47,79 |
47,99 |
47,48 |
47,72 |
13981 |
05.Jan / 10:21 |
| FRIWO AG O.N. |
TRADE |
|
+0,05 |
|
6,50 |
6,50 |
5,70 |
6,15 |
136 |
05.Jan / 10:23 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,20 |
|
30,35 |
30,45 |
30,15 |
30,40 |
1512 |
05.Jan / 10:21 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,24 |
|
38,46 |
38,72 |
38,42 |
38,52 |
3220 |
05.Jan / 10:24 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,071 |
|
0,358 |
0,358 |
0,358 |
0,358 |
150 |
05.Jan / 07:30 |
| GEA GROUP AG |
TRADE |
|
+0,30 |
|
57,50 |
57,85 |
57,50 |
57,70 |
976 |
05.Jan / 10:14 |
| GELSENWASSER AG |
STG |
|
0 |
|
530 |
530 |
530 |
530 |
0 |
05.Jan / 10:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,22 |
|
27,88 |
28,04 |
27,50 |
27,50 |
16659 |
05.Jan / 10:24 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
14,45 |
14,45 |
14,30 |
14,30 |
1688 |
05.Jan / 09:30 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,08 |
|
18,86 |
19,12 |
18,86 |
19,02 |
5720 |
05.Jan / 10:22 |
| GIGASET AG O.N. |
TRADE |
|
-0,0028 |
|
0,0220 |
0,0220 |
0,0164 |
0,0164 |
5542 |
05.Jan / 09:19 |
| GRAMMER AG O.N. |
TRADE |
|
-0,05 |
|
5,55 |
5,65 |
5,55 |
5,60 |
2513 |
05.Jan / 08:08 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,14 |
|
15,42 |
15,66 |
15,42 |
15,60 |
4350 |
05.Jan / 10:06 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,03 |
|
4,34 |
4,34 |
4,19 |
4,24 |
470 |
05.Jan / 09:30 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,02 |
|
4,500 |
4,530 |
4,415 |
4,445 |
23182 |
05.Jan / 10:24 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,10 |
|
21,10 |
21,40 |
21,10 |
21,40 |
461 |
05.Jan / 09:43 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-7,00 |
|
260,00 |
260,80 |
252,80 |
253,60 |
13242 |
05.Jan / 10:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,40 |
|
116,90 |
117,40 |
116,10 |
116,10 |
473 |
05.Jan / 10:12 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
19,15 |
19,25 |
19,05 |
19,05 |
38 |
05.Jan / 09:30 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
+2 |
|
131 |
133 |
131 |
133 |
0 |
05.Jan / 10:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,60 |
|
223,00 |
223,90 |
221,50 |
221,80 |
2815 |
05.Jan / 10:22 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,23 |
|
2,53 |
2,71 |
2,47 |
2,71 |
2689 |
05.Jan / 10:24 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,015 |
|
2,035 |
2,060 |
2,015 |
2,015 |
93728 |
05.Jan / 10:24 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
82,80 |
83,10 |
82,60 |
83,10 |
16 |
05.Jan / 09:35 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,10 |
|
5,922 |
6,016 |
5,828 |
5,854 |
23697 |
05.Jan / 10:21 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,15 |
|
65,35 |
65,60 |
65,10 |
65,55 |
323 |
05.Jan / 10:00 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,36 |
|
69,62 |
70,08 |
69,62 |
70,04 |
3436 |
05.Jan / 10:17 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+5,60 |
|
79,80 |
82,55 |
78,05 |
82,00 |
70478 |
05.Jan / 10:24 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,04 |
|
1,58 |
1,58 |
1,53 |
1,56 |
155 |
05.Jan / 09:03 |
| HOCHTIEF AG |
TRADE |
|
+5,80 |
|
339,60 |
346,40 |
338,40 |
344,40 |
3048 |
05.Jan / 10:21 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,50 |
|
82,90 |
82,90 |
81,90 |
82,70 |
245 |
05.Jan / 10:06 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,14 |
|
36,28 |
36,55 |
35,92 |
36,11 |
2455 |
05.Jan / 10:15 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+2,20 |
|
126,20 |
130,20 |
126,20 |
128,60 |
369 |
05.Jan / 10:21 |
| INDUS HOLDING AG |
TRADE |
|
0 |
|
28,50 |
28,65 |
28,35 |
28,45 |
5257 |
05.Jan / 10:21 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,50 |
6,50 |
6,50 |
6,65 |
102 |
29.Dez / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,93 |
|
38,400 |
39,500 |
38,400 |
39,235 |
145008 |
05.Jan / 10:24 |
| INIT INNOVATION O.N. |
TRADE |
|
0 |
|
45,50 |
45,90 |
45,10 |
45,80 |
600 |
05.Jan / 09:51 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,01 |
|
7,80 |
7,96 |
7,74 |
7,79 |
1226 |
05.Jan / 09:23 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,02 |
|
1,14 |
1,23 |
1,14 |
1,18 |
1200 |
05.Jan / 09:29 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,045 |
|
0,410 |
0,410 |
0,410 |
0,457 |
3 |
02.Jan / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,02 |
|
1,955 |
2,090 |
1,955 |
1,990 |
7999 |
05.Jan / 10:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,15 |
|
27,05 |
27,05 |
26,75 |
26,85 |
7902 |
05.Jan / 10:22 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,40 |
|
20,40 |
20,90 |
20,40 |
20,80 |
1066 |
05.Jan / 09:43 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,54 |
|
20,32 |
20,90 |
20,22 |
20,72 |
15549 |
05.Jan / 10:22 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,50 |
|
53,80 |
54,50 |
53,60 |
54,20 |
692 |
05.Jan / 10:23 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,50 |
|
35,98 |
36,62 |
35,92 |
36,36 |
10816 |
05.Jan / 10:00 |
| K+S AG NA O.N. |
TRADE |
|
+0,13 |
|
12,69 |
12,78 |
12,66 |
12,73 |
36198 |
05.Jan / 10:24 |
| KAP AG INH O.N. |
TRADE |
|
-0,10 |
|
1,76 |
1,83 |
1,72 |
1,78 |
5225 |
05.Jan / 09:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
02.Jan / 08:16 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,01 |
|
1,75 |
1,82 |
1,75 |
1,78 |
319 |
02.Jan / 22:26 |
| KION GROUP AG |
TRADE |
|
-0,65 |
|
69,85 |
70,15 |
69,25 |
69,25 |
3157 |
05.Jan / 10:18 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,98 |
2,98 |
2,94 |
2,98 |
1510 |
29.Dez / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,15 |
|
8,16 |
8,37 |
8,16 |
8,34 |
11825 |
05.Jan / 10:09 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,12 |
|
13,70 |
13,70 |
12,82 |
13,34 |
3513 |
05.Jan / 10:11 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,10 |
|
96,05 |
97,70 |
96,05 |
96,90 |
1789 |
05.Jan / 10:21 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,26 |
|
10,80 |
10,98 |
10,62 |
10,62 |
4440 |
05.Jan / 10:10 |
| KPS AG NA O.N. |
TRADE |
|
+0,032 |
|
0,586 |
0,624 |
0,566 |
0,620 |
36435 |
05.Jan / 10:23 |
| KRONES AG O.N. |
TRADE |
|
+1,40 |
|
136,00 |
137,60 |
135,60 |
137,20 |
1181 |
05.Jan / 10:07 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-5 |
|
995 |
995 |
965 |
965 |
28 |
05.Jan / 09:30 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+2 |
|
966 |
966 |
948 |
958 |
59 |
05.Jan / 10:08 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,10 |
|
70,40 |
71,20 |
70,40 |
70,90 |
737 |
05.Jan / 10:14 |
| LANXESS AG |
TRADE |
|
+0,21 |
|
17,44 |
17,99 |
17,41 |
17,75 |
10042 |
05.Jan / 10:24 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,85 |
|
61,90 |
61,95 |
60,55 |
60,70 |
5006 |
05.Jan / 10:22 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,45 |
|
15,00 |
15,25 |
14,75 |
15,25 |
4383 |
05.Jan / 10:17 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
05.Jan / 10:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,12 |
|
6,15 |
6,38 |
6,08 |
6,13 |
35659 |
05.Jan / 10:23 |
| LS TELCOM AG |
TRADE |
|
+0,08 |
|
3,78 |
3,98 |
3,78 |
3,90 |
2293 |
02.Jan / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,40 |
|
11,60 |
11,60 |
11,60 |
11,60 |
150 |
05.Jan / 07:30 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,054 |
|
8,520 |
8,640 |
8,520 |
8,600 |
216785 |
05.Jan / 10:24 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
340 |
340 |
340 |
340 |
0 |
05.Jan / 10:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,50 |
|
151,50 |
151,50 |
149,50 |
151,50 |
1597 |
05.Jan / 10:16 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
14,10 |
14,45 |
14,10 |
14,45 |
185 |
05.Jan / 10:14 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,04 |
|
0,925 |
0,925 |
0,925 |
0,925 |
99 |
05.Jan / 09:30 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,08 |
|
4,14 |
4,14 |
4,03 |
4,03 |
21 |
05.Jan / 09:30 |
| MBB SE O.N. |
TRADE |
|
+3,00 |
|
209,00 |
213,00 |
209,00 |
212,50 |
600 |
05.Jan / 10:23 |
| MEDICLIN AG |
TRADE |
|
-0,06 |
|
3,46 |
3,56 |
3,46 |
3,56 |
41 |
05.Jan / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,10 |
|
14,84 |
14,96 |
14,58 |
14,80 |
2772 |
05.Jan / 10:02 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,20 |
|
62,00 |
62,27 |
61,53 |
61,85 |
65712 |
05.Jan / 10:24 |
| MERCK KGAA O.N. |
TRADE |
|
+0,40 |
|
122,00 |
122,75 |
120,70 |
122,45 |
4450 |
05.Jan / 10:24 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
3,46 |
3,46 |
3,46 |
3,46 |
0 |
05.Jan / 10:01 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,40 |
|
24,20 |
25,00 |
24,20 |
24,80 |
72 |
02.Jan / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,045 |
|
1,275 |
1,355 |
1,235 |
1,270 |
41973 |
05.Jan / 09:52 |
| MLP SE INH. O.N. |
TRADE |
|
-0,11 |
|
6,91 |
6,99 |
6,87 |
6,89 |
12029 |
05.Jan / 10:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,80 |
|
372,00 |
379,50 |
371,60 |
374,50 |
3263 |
05.Jan / 10:24 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,08 |
|
4,84 |
5,00 |
4,84 |
5,00 |
20 |
05.Jan / 08:02 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-14,60 |
|
546,80 |
548,60 |
531,80 |
534,40 |
20294 |
05.Jan / 10:24 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,05 |
|
29,85 |
30,25 |
29,80 |
29,95 |
3516 |
05.Jan / 10:16 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,90 |
31,10 |
30,70 |
30,70 |
604 |
05.Jan / 09:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,15 |
|
75,30 |
76,90 |
75,25 |
75,75 |
357 |
05.Jan / 10:13 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,50 |
|
90,15 |
90,95 |
90,00 |
90,85 |
908 |
05.Jan / 10:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
0 |
|
71,70 |
71,70 |
71,70 |
71,70 |
1 |
24.Nov / 00:00 |
| NFON AG INH O.N. |
TRADE |
|
+0,10 |
|
3,80 |
3,80 |
3,80 |
3,80 |
300 |
05.Jan / 09:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,01 |
|
1,550 |
1,705 |
1,540 |
1,645 |
917 |
05.Jan / 10:20 |
| NORDEX SE O.N. |
TRADE |
|
-0,46 |
|
30,32 |
30,52 |
29,38 |
29,60 |
60819 |
05.Jan / 10:22 |
| NORDWEST HANDEL AG |
STG |
|
-2,40 |
|
20,20 |
20,20 |
18,20 |
18,20 |
600 |
05.Jan / 10:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,08 |
|
14,70 |
14,88 |
14,64 |
14,72 |
4056 |
05.Jan / 10:19 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+7,00 |
|
124,50 |
131,00 |
123,00 |
128,50 |
1718 |
05.Jan / 10:20 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,05 |
|
5,85 |
5,85 |
5,85 |
5,85 |
75 |
05.Jan / 09:17 |
| OVB HOLDING AG |
STG |
|
0 |
|
19,50 |
19,50 |
19,50 |
19,50 |
0 |
05.Jan / 10:01 |
| PAION AG INH O.N. |
TRADE |
|
+0,002 |
|
0,0160 |
0,0160 |
0,0160 |
0,0160 |
7500 |
05.Jan / 09:47 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
-0,23 |
|
1,67 |
1,67 |
1,67 |
1,67 |
100 |
05.Jan / 08:25 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,045 |
|
1,605 |
1,660 |
1,605 |
1,630 |
572 |
05.Jan / 08:29 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,04 |
|
8,11 |
8,12 |
8,05 |
8,11 |
2346 |
05.Jan / 10:18 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,60 |
0,60 |
0,60 |
0,60 |
0 |
05.Jan / 10:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,80 |
|
157,60 |
157,60 |
157,40 |
157,40 |
66 |
05.Jan / 09:30 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,10 |
|
2,62 |
2,69 |
2,62 |
2,69 |
6 |
05.Jan / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,016 |
|
0,426 |
0,426 |
0,426 |
0,426 |
0 |
05.Jan / 10:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,81 |
1,81 |
1,81 |
1,81 |
0 |
05.Jan / 10:01 |
| PNE AG NA O.N. |
TRADE |
|
0 |
|
10,30 |
10,30 |
10,22 |
10,22 |
1466 |
05.Jan / 10:12 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,09 |
|
40,61 |
40,78 |
40,30 |
40,47 |
12181 |
05.Jan / 10:19 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,02 |
|
8,60 |
8,68 |
8,52 |
8,54 |
4752 |
05.Jan / 10:15 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,04 |
|
4,942 |
4,988 |
4,890 |
4,940 |
52387 |
05.Jan / 10:21 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,30 |
|
44,70 |
44,90 |
44,70 |
44,70 |
549 |
05.Jan / 10:17 |
| PUMA SE |
TRADE |
|
+0,32 |
|
22,34 |
22,79 |
22,31 |
22,71 |
35400 |
05.Jan / 10:23 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,36 |
|
24,00 |
24,10 |
23,72 |
23,86 |
1066 |
05.Jan / 10:17 |
| PWO AG INH O.N. |
TRADE |
|
-0,60 |
|
28,80 |
28,80 |
28,80 |
28,80 |
85 |
05.Jan / 09:30 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,018 |
|
0,692 |
0,714 |
0,686 |
0,690 |
169049 |
05.Jan / 10:08 |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
14,60 |
14,60 |
14,60 |
14,60 |
211 |
05.Jan / 09:46 |
| RATIONAL AG |
TRADE |
|
+5,50 |
|
662,00 |
664,50 |
650,50 |
663,00 |
54 |
05.Jan / 10:17 |
| READCREST CAPITAL AG O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
0,935 |
0,935 |
0,925 |
0,925 |
343 |
05.Jan / 09:30 |
| RHEINMETALL AG |
TRADE |
|
+120,00 |
|
1639,50 |
1725,00 |
1635,00 |
1721,50 |
48274 |
05.Jan / 10:23 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
12,70 |
12,70 |
12,70 |
12,70 |
151 |
05.Jan / 09:30 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,72 |
2,82 |
2,72 |
2,72 |
2410 |
05.Jan / 09:33 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,40 |
|
46,81 |
47,19 |
46,25 |
46,45 |
68302 |
05.Jan / 10:24 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,14 |
|
15,28 |
15,34 |
15,04 |
15,04 |
1836 |
05.Jan / 09:39 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,76 |
|
44,96 |
45,80 |
43,80 |
43,80 |
20138 |
05.Jan / 10:24 |
| SAP SE O.N. |
TRADE |
|
+2,80 |
|
202,65 |
205,50 |
200,35 |
204,80 |
29338 |
05.Jan / 10:24 |
| SARTORIUS AG O.N. |
TRADE |
|
+3,40 |
|
194,80 |
197,00 |
192,00 |
197,00 |
240 |
05.Jan / 09:58 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,40 |
|
250,10 |
251,00 |
248,60 |
249,00 |
338 |
05.Jan / 10:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
14,30 |
14,50 |
14,30 |
14,40 |
2395 |
05.Jan / 09:52 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,14 |
|
14,80 |
14,94 |
14,76 |
14,92 |
2743 |
05.Jan / 10:22 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,10 |
|
5,30 |
5,30 |
5,25 |
5,25 |
397 |
05.Jan / 10:03 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,10 |
|
85,15 |
85,15 |
84,40 |
85,10 |
1901 |
05.Jan / 10:20 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+8,00 |
|
185,00 |
191,00 |
184,40 |
191,00 |
923 |
05.Jan / 10:05 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,15 |
|
18,70 |
18,75 |
18,55 |
18,70 |
1066 |
05.Jan / 10:10 |
| SFC ENERGY AG |
TRADE |
|
-0,12 |
|
12,62 |
12,94 |
12,60 |
12,60 |
7781 |
05.Jan / 10:24 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,025 |
|
3,170 |
3,205 |
3,145 |
3,180 |
15425 |
05.Jan / 10:23 |
| SIEMENS AG NA O.N. |
TRADE |
|
+4,15 |
|
241,55 |
245,95 |
241,40 |
245,05 |
27449 |
05.Jan / 10:23 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,85 |
|
123,45 |
126,75 |
123,30 |
125,65 |
90184 |
05.Jan / 10:24 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,12 |
|
44,42 |
44,60 |
44,04 |
44,56 |
24516 |
05.Jan / 10:20 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,50 |
|
51,30 |
54,50 |
51,30 |
53,55 |
9641 |
05.Jan / 10:24 |
| SIMONA AG O.N. |
STG |
|
0 |
|
50,50 |
50,50 |
50,50 |
50,50 |
0 |
05.Jan / 10:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,005 |
|
1,475 |
1,490 |
1,405 |
1,470 |
1619 |
05.Jan / 09:59 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,162 |
0,162 |
0,162 |
0,162 |
0 |
05.Jan / 10:01 |
| SIXT SE ST O.N. |
TRADE |
|
+0,15 |
|
71,45 |
71,45 |
70,70 |
70,70 |
1679 |
05.Jan / 10:18 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
54,20 |
54,30 |
53,60 |
53,60 |
2929 |
05.Jan / 10:22 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,72 |
|
35,90 |
36,86 |
35,78 |
36,56 |
5613 |
05.Jan / 10:21 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,20 |
|
76,00 |
76,20 |
75,60 |
76,00 |
132 |
05.Jan / 09:30 |
| SOFTING AG O.N. |
TRADE |
|
-0,04 |
|
2,70 |
2,70 |
2,62 |
2,62 |
430 |
05.Jan / 08:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
+0,0005 |
|
0,0035 |
0,0035 |
0,0035 |
0,0035 |
680 |
05.Jan / 08:30 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,15 |
|
20,45 |
20,70 |
20,40 |
20,60 |
3166 |
05.Jan / 10:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,40 |
|
121,20 |
121,60 |
120,40 |
121,60 |
77 |
05.Jan / 10:13 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,35 |
|
22,40 |
22,40 |
22,05 |
22,40 |
274 |
05.Jan / 10:02 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,30 |
|
37,55 |
37,70 |
37,40 |
37,55 |
6588 |
05.Jan / 10:19 |
| STS GROUP AG O.N. |
TRADE |
|
-0,14 |
|
3,22 |
3,22 |
3,22 |
3,22 |
1 |
05.Jan / 09:30 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,07 |
|
9,115 |
9,155 |
9,010 |
9,025 |
12289 |
05.Jan / 10:16 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,62 |
|
41,20 |
43,06 |
41,08 |
42,52 |
28004 |
05.Jan / 10:21 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,35 |
|
10,45 |
10,45 |
10,45 |
10,45 |
200 |
05.Jan / 08:59 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,04 |
|
68,60 |
68,98 |
68,20 |
68,36 |
4388 |
05.Jan / 10:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,05 |
|
1,550 |
1,550 |
1,450 |
1,450 |
8 |
05.Jan / 09:30 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,06 |
|
13,15 |
13,16 |
12,98 |
13,03 |
3467 |
05.Jan / 10:20 |
| TAKKT AG O.N. |
TRADE |
|
0 |
|
3,805 |
3,830 |
3,760 |
3,790 |
12121 |
05.Jan / 10:19 |
| TALANX AG NA O.N. |
TRADE |
|
-2,80 |
|
113,20 |
113,20 |
109,60 |
109,70 |
4455 |
05.Jan / 10:24 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,034 |
|
0,180 |
0,188 |
0,180 |
0,188 |
0 |
05.Jan / 10:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,06 |
|
5,970 |
6,005 |
5,825 |
5,925 |
139073 |
05.Jan / 10:23 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,60 |
|
34,80 |
35,30 |
34,50 |
35,20 |
2939 |
05.Jan / 10:24 |
| 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 |
|
0,0020 |
0,0020 |
0,0020 |
0,0020 |
24063 |
05.Jan / 07:44 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,308 |
|
9,702 |
10,165 |
9,702 |
9,980 |
340597 |
05.Jan / 10:24 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,045 |
|
8,975 |
8,990 |
8,865 |
8,930 |
11683 |
05.Jan / 10:22 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,26 |
|
31,40 |
31,76 |
31,40 |
31,68 |
1706 |
05.Jan / 10:23 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,023 |
|
0,135 |
0,135 |
0,135 |
0,135 |
2500 |
05.Jan / 09:57 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,55 |
|
33,90 |
34,30 |
33,05 |
33,05 |
1605 |
05.Jan / 10:22 |
| UNITED LABELS O.N. |
TRADE |
|
-0,04 |
|
1,25 |
1,25 |
1,25 |
1,25 |
1 |
05.Jan / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,20 |
|
28,20 |
28,20 |
27,88 |
27,98 |
6208 |
05.Jan / 10:19 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,5 |
|
71 |
71 |
70 |
70 |
52 |
05.Jan / 09:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,14 |
|
22,16 |
22,70 |
22,10 |
22,12 |
37433 |
05.Jan / 10:23 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,20 |
|
16,80 |
16,80 |
16,55 |
16,55 |
1700 |
05.Jan / 10:05 |
| VISCOM SE O.N. |
TRADE |
|
-0,04 |
|
4,14 |
4,50 |
4,14 |
4,28 |
145 |
05.Jan / 09:29 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
5,95 |
6,15 |
5,90 |
5,95 |
837 |
05.Jan / 09:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,50 |
|
107,60 |
108,50 |
106,80 |
106,90 |
2787 |
05.Jan / 10:24 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,45 |
|
106,65 |
106,85 |
105,65 |
105,65 |
11041 |
05.Jan / 10:24 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,05 |
|
4,76 |
4,77 |
4,58 |
4,70 |
1445 |
05.Jan / 09:58 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,19 |
|
24,24 |
24,25 |
23,91 |
23,93 |
148764 |
05.Jan / 10:24 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,10 |
|
78,90 |
79,40 |
78,60 |
78,60 |
1598 |
05.Jan / 10:14 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,85 |
|
71,10 |
73,00 |
71,10 |
72,20 |
7924 |
05.Jan / 10:22 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,05 |
|
24,95 |
25,00 |
24,85 |
24,95 |
2224 |
05.Jan / 10:13 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,40 |
|
8,05 |
8,05 |
8,05 |
8,05 |
0 |
05.Jan / 10:01 |
| WASHTEC AG O.N. |
TRADE |
|
+0,50 |
|
47,20 |
47,70 |
47,00 |
47,50 |
239 |
05.Jan / 09:47 |
| |
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 |
|
11,20 |
11,40 |
11,20 |
11,40 |
503 |
05.Jan / 10:20 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
31,20 |
31,20 |
31,20 |
31,20 |
0 |
05.Jan / 10:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,041 |
|
0,490 |
0,500 |
0,490 |
0,500 |
3140 |
05.Jan / 07:46 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,08 |
|
14,94 |
14,96 |
14,68 |
14,74 |
4664 |
05.Jan / 10:15 |
| YOC AG O.N. |
TRADE |
|
+0,15 |
|
11,20 |
11,30 |
11,05 |
11,30 |
265 |
05.Jan / 10:11 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,04 |
|
0,915 |
0,915 |
0,915 |
0,915 |
0 |
05.Jan / 10:01 |
| ZALANDO SE |
TRADE |
|
-0,25 |
|
24,90 |
24,91 |
24,45 |
24,47 |
30515 |
05.Jan / 10:23 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
50,40 |
50,40 |
50,20 |
50,20 |
3 |
05.Jan / 09:30 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
