| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,55 |
|
20,80 |
21,30 |
20,50 |
21,25 |
16587 |
19.Aug / 18:16 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,45 |
0,45 |
0,45 |
0,43 |
2467 |
07.Aug / 00:00 |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,10 |
|
7,96 |
8,02 |
7,96 |
7,96 |
749 |
19.Aug / 16:16 |
| 3U HOLDING AG |
TRADE |
|
+0,03 |
|
0,962 |
0,976 |
0,932 |
0,976 |
34339 |
19.Aug / 18:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,02 |
|
1,76 |
1,76 |
1,73 |
1,74 |
2353 |
19.Aug / 17:29 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,05 |
|
7,05 |
7,05 |
7,05 |
7,05 |
256 |
19.Aug / 16:00 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,03 |
|
1,47 |
1,47 |
1,41 |
1,47 |
7401 |
19.Aug / 17:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,30 |
|
59,40 |
60,60 |
58,40 |
59,70 |
1339 |
19.Aug / 16:43 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,10 |
|
155,25 |
156,55 |
153,85 |
156,40 |
24797 |
19.Aug / 18:30 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,10 |
23,10 |
23,10 |
23,10 |
174 |
19.Aug / 08:15 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
19.Aug / 06:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,15 |
|
38,50 |
38,80 |
37,14 |
37,45 |
124925 |
19.Aug / 18:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,10 |
|
3,10 |
3,10 |
3,10 |
3,10 |
4000 |
19.Aug / 16:51 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
68,20 |
68,20 |
68,00 |
68,00 |
1594 |
19.Aug / 17:27 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,30 |
|
11,80 |
11,80 |
11,80 |
11,80 |
2 |
19.Aug / 12:09 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,10 |
|
15,85 |
16,00 |
15,85 |
15,90 |
3150 |
19.Aug / 17:38 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,50 |
|
441,50 |
443,40 |
438,20 |
438,30 |
30383 |
19.Aug / 18:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,90 |
|
160,50 |
161,50 |
157,30 |
158,50 |
879 |
19.Aug / 18:32 |
| AMADEUS FIRE AG |
TRADE |
|
+0,25 |
|
21,80 |
22,00 |
21,55 |
22,00 |
703 |
19.Aug / 17:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,50 |
|
92,50 |
93,90 |
91,40 |
93,90 |
2228 |
19.Aug / 18:21 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,20 |
|
14,35 |
14,35 |
14,00 |
14,05 |
9427 |
19.Aug / 18:00 |
| AURUBIS AG |
TRADE |
|
+6,90 |
|
165,50 |
173,40 |
165,20 |
172,90 |
2591 |
19.Aug / 18:09 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,58 |
|
20,80 |
20,82 |
19,78 |
20,24 |
40098 |
19.Aug / 18:23 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,01 |
|
1,885 |
1,950 |
1,885 |
1,905 |
1068 |
19.Aug / 17:41 |
| BASF SE NA O.N. |
TRADE |
|
+0,75 |
|
50,76 |
52,02 |
50,71 |
51,63 |
218280 |
19.Aug / 18:29 |
| BASLER AG O.N. |
TRADE |
|
-0,50 |
|
23,15 |
23,30 |
22,50 |
22,65 |
4359 |
19.Aug / 18:10 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,12 |
|
6,66 |
6,68 |
6,60 |
6,68 |
2944 |
19.Aug / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,44 |
|
58,02 |
58,66 |
57,76 |
58,56 |
61066 |
19.Aug / 18:29 |
| BAYER AG NA O.N. |
TRADE |
|
+0,52 |
|
48,51 |
49,43 |
48,45 |
49,21 |
131502 |
19.Aug / 18:33 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,80 |
|
9,02 |
9,48 |
7,64 |
9,02 |
655 |
19.Aug / 18:21 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,06 |
|
2,660 |
2,695 |
2,600 |
2,605 |
30380 |
19.Aug / 17:56 |
| BECHTLE AG O.N. |
TRADE |
|
+0,04 |
|
35,28 |
35,32 |
34,86 |
35,20 |
17012 |
19.Aug / 17:55 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,56 |
|
76,74 |
77,82 |
76,70 |
77,62 |
6816 |
19.Aug / 17:15 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,03 |
|
3,14 |
3,16 |
3,14 |
3,14 |
5148 |
19.Aug / 16:26 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,18 |
|
8,52 |
8,86 |
8,50 |
8,84 |
5887 |
19.Aug / 18:27 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,02 |
|
3,26 |
3,38 |
3,26 |
3,31 |
4356 |
19.Aug / 18:21 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,10 |
|
47,10 |
47,10 |
46,60 |
46,90 |
1578 |
19.Aug / 16:55 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,07 |
|
2,51 |
2,51 |
2,49 |
2,49 |
23969 |
19.Aug / 17:13 |
| BILFINGER SE O.N. |
TRADE |
|
-1,25 |
|
75,15 |
75,45 |
74,05 |
74,15 |
17385 |
19.Aug / 18:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,035 |
|
3,160 |
3,180 |
3,135 |
3,175 |
33079 |
19.Aug / 18:24 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,04 |
|
2,80 |
2,88 |
2,78 |
2,85 |
1376 |
19.Aug / 18:03 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,032 |
|
0,776 |
0,810 |
0,762 |
0,762 |
107303 |
19.Aug / 18:06 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,70 |
|
60,74 |
62,02 |
60,74 |
61,62 |
3053 |
19.Aug / 17:20 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
20,60 |
20,80 |
20,60 |
20,70 |
2772 |
19.Aug / 17:47 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
19.Aug / 18:16 |
| CANCOM SE O.N. |
TRADE |
|
-0,25 |
|
21,55 |
21,55 |
21,20 |
21,25 |
12146 |
19.Aug / 18:18 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,12 |
|
31,00 |
32,38 |
31,00 |
32,38 |
29498 |
19.Aug / 18:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,10 |
|
4,030 |
4,030 |
3,925 |
3,925 |
200 |
19.Aug / 17:36 |
| CENIT AG O.N. |
TRADE |
|
-0,08 |
|
6,94 |
6,94 |
6,86 |
6,86 |
865 |
19.Aug / 17:59 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,50 |
|
99,00 |
99,50 |
98,30 |
98,80 |
333 |
19.Aug / 16:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,007 |
|
0,0135 |
0,0135 |
0,0135 |
0,0135 |
3376 |
19.Aug / 18:15 |
| COMMERZBANK AG |
TRADE |
|
-0,48 |
|
39,08 |
39,15 |
38,29 |
38,57 |
109431 |
19.Aug / 18:27 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,18 |
|
68,28 |
68,46 |
66,82 |
66,82 |
10129 |
19.Aug / 18:32 |
| COVESTRO AG O.N. |
TRADE |
|
-0,30 |
|
60,20 |
60,30 |
60,10 |
60,20 |
1845 |
19.Aug / 16:49 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,50 |
|
57,80 |
58,35 |
56,75 |
58,30 |
12910 |
19.Aug / 18:23 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,28 |
|
44,78 |
45,67 |
44,78 |
45,11 |
33180 |
19.Aug / 18:22 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
28,00 |
28,00 |
27,80 |
27,80 |
150 |
19.Aug / 11:11 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,02 |
|
36,95 |
37,06 |
36,93 |
37,01 |
1949 |
19.Aug / 16:49 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,24 |
2,28 |
2,16 |
2,20 |
1726 |
19.Aug / 16:35 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,424 |
0,424 |
0,424 |
0,424 |
2500 |
19.Aug / 11:06 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,25 |
|
39,70 |
40,30 |
39,60 |
40,25 |
1295 |
19.Aug / 17:15 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,275 |
|
32,845 |
33,200 |
32,595 |
32,650 |
281096 |
19.Aug / 18:28 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,00 |
|
279,50 |
280,50 |
274,50 |
278,40 |
4119 |
19.Aug / 18:32 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,18 |
|
18,14 |
18,38 |
18,12 |
18,14 |
840 |
19.Aug / 18:30 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,36 |
|
54,92 |
55,46 |
54,92 |
55,42 |
42480 |
19.Aug / 18:15 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,06 |
|
17,88 |
18,08 |
17,78 |
17,94 |
7476 |
19.Aug / 17:44 |
| DEUTZ AG O.N. |
TRADE |
|
-0,01 |
|
10,18 |
10,26 |
10,06 |
10,17 |
85582 |
19.Aug / 18:06 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,01 |
|
1,415 |
1,575 |
1,415 |
1,460 |
588 |
19.Aug / 18:06 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,05 |
|
8,40 |
8,40 |
8,40 |
8,30 |
275 |
18.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,60 |
47,60 |
47,60 |
47,60 |
2 |
19.Aug / 08:04 |
| HOENLE AG O.N. |
TRADE |
|
+0,24 |
|
8,04 |
8,18 |
8,02 |
8,18 |
8987 |
19.Aug / 18:03 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,28 |
|
44,16 |
44,97 |
43,68 |
44,52 |
13110 |
19.Aug / 18:30 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,60 |
|
81,00 |
82,40 |
80,20 |
82,40 |
1786 |
19.Aug / 16:08 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,40 |
|
110,00 |
110,20 |
109,80 |
110,20 |
890 |
19.Aug / 18:24 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,15 |
|
21,10 |
21,10 |
20,80 |
20,95 |
10234 |
19.Aug / 17:26 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,015 |
|
1,390 |
1,390 |
1,355 |
1,390 |
48028 |
19.Aug / 17:52 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,014 |
|
3,402 |
3,464 |
3,380 |
3,450 |
154136 |
19.Aug / 17:37 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
12,70 |
13,20 |
12,70 |
13,20 |
2678 |
19.Aug / 16:18 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,31 |
|
28,84 |
29,24 |
28,58 |
29,19 |
515060 |
19.Aug / 18:32 |
| DUERR AG O.N. |
TRADE |
|
+0,14 |
|
17,04 |
17,44 |
17,02 |
17,42 |
15936 |
19.Aug / 18:33 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
0 |
|
72,55 |
73,60 |
72,55 |
72,70 |
5166 |
19.Aug / 18:27 |
| E.ON SE NA O.N. |
TRADE |
|
-0,19 |
|
17,575 |
17,620 |
17,315 |
17,385 |
255688 |
19.Aug / 18:30 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,09 |
|
13,47 |
13,47 |
13,27 |
13,28 |
12638 |
19.Aug / 17:57 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,05 |
|
7 |
7 |
7 |
7 |
3792 |
18.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
650 |
19.Aug / 18:16 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-6,20 |
|
145,20 |
145,40 |
139,60 |
139,60 |
1706 |
19.Aug / 18:00 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,07 |
|
5,44 |
5,48 |
5,32 |
5,37 |
10065 |
19.Aug / 16:25 |
| ELUMEO SE |
TRADE |
|
+0,08 |
|
2,12 |
2,34 |
2,12 |
2,34 |
982 |
19.Aug / 11:06 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,058 |
|
1,000 |
1,065 |
0,972 |
1,010 |
40544 |
19.Aug / 18:23 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
69,00 |
69,00 |
68,20 |
68,60 |
71 |
19.Aug / 15:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,65 |
|
26,45 |
26,45 |
25,60 |
25,75 |
18589 |
19.Aug / 18:31 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,44 |
|
18,01 |
18,53 |
18,01 |
18,47 |
131693 |
19.Aug / 18:32 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,004 |
|
3,348 |
3,444 |
3,264 |
3,372 |
362127 |
19.Aug / 18:31 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,72 |
2,72 |
2,70 |
2,70 |
0 |
19.Aug / 18:16 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,70 |
10,70 |
10,60 |
10,60 |
26 |
19.Aug / 17:15 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,50 |
|
40,75 |
41,70 |
40,75 |
41,45 |
9476 |
19.Aug / 18:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+0,50 |
|
53,50 |
53,50 |
53,50 |
53,50 |
80 |
19.Aug / 17:35 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,32 |
|
35,24 |
35,32 |
34,48 |
35,04 |
6888 |
19.Aug / 18:05 |
| FORIS AG |
TRADE |
|
0 |
|
3,08 |
3,08 |
2,92 |
2,98 |
37 |
12.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
0 |
|
11,40 |
11,40 |
11,40 |
11,40 |
50 |
19.Aug / 12:40 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,65 |
|
66,95 |
68,45 |
66,35 |
67,95 |
2087 |
19.Aug / 18:27 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,10 |
|
63,25 |
63,65 |
62,60 |
63,20 |
4502 |
19.Aug / 17:45 |
| FREENET AG NA O.N. |
TRADE |
|
+0,34 |
|
24,04 |
24,46 |
23,90 |
24,36 |
71942 |
19.Aug / 18:32 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,09 |
|
40,51 |
41,12 |
40,48 |
40,84 |
6367 |
19.Aug / 18:21 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,14 |
|
4,00 |
4,40 |
4,00 |
4,40 |
406 |
19.Aug / 18:20 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,40 |
|
34,10 |
34,45 |
34,00 |
34,45 |
3086 |
19.Aug / 18:31 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,14 |
|
39,34 |
39,80 |
39,34 |
39,70 |
1401 |
19.Aug / 18:03 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,04 |
|
0,306 |
0,381 |
0,306 |
0,343 |
2257 |
18.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,40 |
|
64,55 |
65,35 |
64,55 |
65,25 |
2246 |
19.Aug / 17:45 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
19.Aug / 18:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,44 |
|
27,96 |
28,10 |
27,38 |
27,40 |
19296 |
19.Aug / 18:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,80 |
|
14,90 |
14,90 |
14,05 |
14,05 |
8469 |
19.Aug / 17:38 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,05 |
|
22,70 |
23,00 |
22,65 |
22,90 |
4487 |
19.Aug / 18:09 |
| GIGASET AG O.N. |
TRADE |
|
+0,0028 |
|
0,0146 |
0,0198 |
0,0146 |
0,0170 |
5654 |
18.Aug / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,20 |
|
11,20 |
11,30 |
11,20 |
11,20 |
33 |
19.Aug / 14:17 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,04 |
|
11,38 |
11,58 |
11,06 |
11,22 |
21366 |
19.Aug / 18:13 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,04 |
|
6,26 |
6,26 |
6,10 |
6,14 |
1497 |
19.Aug / 18:07 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,02 |
|
4,290 |
4,380 |
4,280 |
4,335 |
62297 |
19.Aug / 18:12 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,50 |
21,50 |
21,50 |
21,50 |
1550 |
19.Aug / 10:59 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-5,20 |
|
256,60 |
256,80 |
251,00 |
251,00 |
9101 |
19.Aug / 18:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+3,30 |
|
129,50 |
136,60 |
129,50 |
135,30 |
1104 |
19.Aug / 18:12 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
17,05 |
17,05 |
16,75 |
16,80 |
2431 |
19.Aug / 18:32 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+2 |
|
125 |
127 |
123 |
127 |
0 |
19.Aug / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,15 |
|
154,95 |
158,50 |
154,95 |
157,25 |
14770 |
19.Aug / 18:31 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,02 |
|
2,50 |
2,57 |
2,44 |
2,54 |
1533 |
19.Aug / 17:01 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,021 |
|
1,400 |
1,440 |
1,321 |
1,438 |
1089631 |
19.Aug / 18:32 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
71,30 |
71,30 |
70,80 |
70,80 |
501 |
19.Aug / 11:58 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,027 |
|
2,969 |
3,001 |
2,917 |
2,929 |
149816 |
19.Aug / 18:32 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,05 |
|
69,90 |
70,30 |
69,55 |
69,80 |
1296 |
19.Aug / 18:18 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,52 |
|
75,02 |
75,84 |
74,72 |
75,46 |
7029 |
19.Aug / 17:27 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,28 |
|
94,16 |
95,44 |
91,86 |
92,32 |
28345 |
19.Aug / 18:26 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,02 |
|
0,835 |
0,840 |
0,805 |
0,840 |
93 |
19.Aug / 15:53 |
| HOCHTIEF AG |
TRADE |
|
-8,40 |
|
429,00 |
435,60 |
422,00 |
422,00 |
13169 |
19.Aug / 18:28 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,50 |
|
81,50 |
81,50 |
80,60 |
80,60 |
93 |
19.Aug / 12:02 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,01 |
|
37,81 |
38,09 |
37,70 |
38,00 |
2280 |
19.Aug / 17:37 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,25 |
|
82,20 |
83,05 |
81,15 |
82,75 |
2070 |
19.Aug / 18:32 |
| INDUS HOLDING AG |
TRADE |
|
-0,30 |
|
33,65 |
33,95 |
33,35 |
33,50 |
5202 |
19.Aug / 18:24 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
36 |
14.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-2,39 |
|
57,09 |
57,70 |
54,87 |
55,26 |
424177 |
19.Aug / 18:33 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,90 |
|
45,75 |
47,00 |
45,65 |
47,00 |
640 |
19.Aug / 17:41 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,04 |
|
7,52 |
7,72 |
7,52 |
7,58 |
1655 |
19.Aug / 15:28 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,01 |
|
1,510 |
1,590 |
1,510 |
1,540 |
5038 |
19.Aug / 18:15 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,021 |
|
0,322 |
0,322 |
0,322 |
0,322 |
2000 |
19.Aug / 09:41 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,055 |
|
1,660 |
1,715 |
1,660 |
1,715 |
510 |
19.Aug / 12:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,02 |
|
32,42 |
32,72 |
32,26 |
32,58 |
7783 |
19.Aug / 18:19 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,80 |
|
23,80 |
24,80 |
23,80 |
24,80 |
1031 |
19.Aug / 16:49 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,54 |
|
39,92 |
40,30 |
38,58 |
38,64 |
13667 |
19.Aug / 18:09 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,50 |
|
58,00 |
59,00 |
58,00 |
59,00 |
447 |
19.Aug / 18:19 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,42 |
|
24,20 |
24,78 |
24,16 |
24,70 |
12538 |
19.Aug / 18:27 |
| K+S AG NA O.N. |
TRADE |
|
+0,44 |
|
14,62 |
15,35 |
14,62 |
15,11 |
69132 |
19.Aug / 18:31 |
| KAP AG INH O.N. |
TRADE |
|
-0,085 |
|
1,790 |
1,790 |
1,790 |
1,790 |
8 |
19.Aug / 10:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,70 |
0 |
19.Aug / 18:16 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,04 |
|
2,02 |
2,08 |
2,02 |
2,08 |
4920 |
19.Aug / 13:46 |
| KION GROUP AG |
TRADE |
|
+0,56 |
|
39,61 |
40,35 |
39,50 |
40,26 |
10666 |
19.Aug / 18:20 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,02 |
|
3,00 |
3,00 |
3,00 |
3,02 |
750 |
18.Aug / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,28 |
12,34 |
12,20 |
12,24 |
9483 |
12.Aug / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,24 |
|
12,02 |
12,02 |
11,62 |
11,76 |
3180 |
19.Aug / 16:42 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,10 |
|
98,15 |
99,60 |
98,15 |
98,30 |
309 |
19.Aug / 17:53 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,02 |
|
9,09 |
9,09 |
8,85 |
8,99 |
7586 |
19.Aug / 17:23 |
| KPS AG NA O.N. |
TRADE |
|
-0,019 |
|
0,308 |
0,308 |
0,271 |
0,271 |
156568 |
19.Aug / 18:29 |
| KRONES AG O.N. |
TRADE |
|
+0,40 |
|
113,20 |
114,40 |
112,40 |
113,80 |
1713 |
19.Aug / 18:30 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-10 |
|
942 |
942 |
934 |
934 |
39 |
19.Aug / 17:05 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+2 |
|
821 |
822 |
810 |
822 |
416 |
19.Aug / 17:44 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,80 |
|
71,70 |
73,10 |
71,20 |
72,90 |
2300 |
19.Aug / 18:33 |
| LANXESS AG |
TRADE |
|
-0,03 |
|
14,54 |
14,80 |
14,24 |
14,49 |
19331 |
19.Aug / 18:15 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,05 |
|
50,35 |
50,55 |
49,70 |
50,30 |
25712 |
19.Aug / 18:24 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,10 |
|
12,80 |
12,85 |
12,80 |
12,80 |
1760 |
19.Aug / 17:29 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,166 |
0,170 |
0,161 |
0,170 |
0 |
19.Aug / 18:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,25 |
|
13,85 |
14,05 |
13,30 |
13,75 |
71077 |
19.Aug / 18:27 |
| LS TELCOM AG |
TRADE |
|
-0,06 |
|
3,82 |
3,90 |
3,82 |
3,90 |
1000 |
19.Aug / 18:05 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,20 |
|
23,40 |
23,40 |
23,40 |
23,40 |
777 |
19.Aug / 18:09 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,018 |
|
7,880 |
7,926 |
7,840 |
7,862 |
581637 |
19.Aug / 18:32 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
370 |
370 |
370 |
370 |
0 |
19.Aug / 18:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-3,00 |
|
177,00 |
177,00 |
173,00 |
174,50 |
367 |
19.Aug / 14:07 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
14,00 |
14,10 |
13,90 |
14,10 |
388 |
19.Aug / 17:36 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,045 |
|
0,875 |
0,875 |
0,865 |
0,865 |
65 |
19.Aug / 17:39 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,02 |
|
3,49 |
3,55 |
3,49 |
3,55 |
991 |
19.Aug / 17:28 |
| MBB SE O.N. |
TRADE |
|
-1,80 |
|
177,80 |
179,20 |
176,40 |
176,40 |
311 |
19.Aug / 17:50 |
| MEDICLIN AG |
TRADE |
|
-0,09 |
|
4,96 |
4,96 |
4,96 |
4,96 |
1009 |
19.Aug / 16:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,24 |
|
11,18 |
11,18 |
10,86 |
10,94 |
7146 |
19.Aug / 17:29 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,185 |
|
45,155 |
45,290 |
44,855 |
45,095 |
121121 |
19.Aug / 18:33 |
| MERCK KGAA O.N. |
TRADE |
|
+2,10 |
|
136,50 |
140,25 |
136,50 |
138,95 |
4981 |
19.Aug / 18:32 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
5,45 |
5,50 |
5,45 |
5,45 |
0 |
19.Aug / 18:01 |
| |
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 |
|
23,80 |
23,80 |
23,20 |
24,00 |
195 |
11.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,025 |
|
1,085 |
1,155 |
1,070 |
1,100 |
10656 |
19.Aug / 16:42 |
| MLP SE INH. O.N. |
TRADE |
|
+0,12 |
|
8,42 |
8,53 |
8,38 |
8,52 |
47226 |
19.Aug / 17:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-7,60 |
|
372,30 |
377,50 |
364,40 |
365,30 |
3253 |
19.Aug / 18:31 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,04 |
|
4,40 |
4,40 |
4,38 |
4,40 |
1165 |
19.Aug / 13:28 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-6,40 |
|
521,80 |
523,60 |
513,00 |
515,40 |
15840 |
19.Aug / 18:32 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,05 |
|
26,85 |
27,05 |
26,70 |
26,95 |
14795 |
19.Aug / 18:23 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,30 |
30,50 |
30,30 |
30,50 |
883 |
19.Aug / 15:50 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,25 |
|
78,35 |
78,35 |
77,90 |
78,35 |
1160 |
19.Aug / 18:19 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,30 |
|
62,45 |
62,85 |
60,75 |
62,65 |
16582 |
19.Aug / 18:12 |
| |
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 |
|
+0,03 |
|
3,68 |
3,68 |
3,68 |
3,68 |
400 |
19.Aug / 13:18 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,036 |
|
1,342 |
1,418 |
1,342 |
1,342 |
530 |
19.Aug / 18:15 |
| NORDEX SE O.N. |
TRADE |
|
-0,46 |
|
39,30 |
39,82 |
37,98 |
39,04 |
67448 |
19.Aug / 18:23 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
15,70 |
16,30 |
15,70 |
16,10 |
0 |
19.Aug / 18:16 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,20 |
|
20,25 |
20,55 |
20,20 |
20,55 |
6714 |
19.Aug / 17:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-16,50 |
|
252,50 |
252,50 |
231,50 |
236,00 |
7010 |
19.Aug / 18:32 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,12 |
|
4,60 |
4,60 |
4,58 |
4,58 |
510 |
19.Aug / 14:07 |
| OVB HOLDING AG |
STG |
|
-0,20 |
|
18,70 |
19,30 |
18,70 |
19,20 |
0 |
19.Aug / 18:16 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,06 |
0,06 |
0,06 |
0,06 |
430 |
19.Aug / 09:37 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,11 |
|
0,080 |
0,190 |
0,080 |
0,190 |
12653 |
19.Aug / 14:53 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,005 |
|
1,620 |
1,725 |
1,620 |
1,620 |
2686 |
19.Aug / 16:09 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,14 |
|
7,35 |
7,48 |
7,30 |
7,48 |
6423 |
19.Aug / 17:52 |
| PEARL GOLD AG INH ON |
STG |
|
+0,03 |
|
0,47 |
0,50 |
0,42 |
0,50 |
0 |
19.Aug / 18:16 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
162,60 |
163,80 |
162,60 |
162,60 |
379 |
19.Aug / 17:40 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,06 |
|
1,91 |
2,10 |
1,91 |
2,08 |
2956 |
19.Aug / 16:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,36 |
0,36 |
0,35 |
0,35 |
0 |
19.Aug / 18:16 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
19.Aug / 18:16 |
| PNE AG NA O.N. |
TRADE |
|
-0,02 |
|
7,30 |
7,46 |
7,10 |
7,28 |
54189 |
19.Aug / 18:32 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,43 |
|
27,20 |
27,86 |
27,12 |
27,60 |
32132 |
19.Aug / 18:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,04 |
|
8,22 |
8,24 |
8,20 |
8,24 |
1193 |
19.Aug / 17:29 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,07 |
|
3,768 |
3,858 |
3,736 |
3,756 |
13337 |
19.Aug / 17:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,50 |
|
44,60 |
45,30 |
44,60 |
45,30 |
3 |
18.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,18 |
|
25,70 |
25,97 |
25,41 |
25,68 |
32288 |
19.Aug / 18:09 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,12 |
|
29,98 |
30,24 |
28,78 |
29,02 |
21319 |
19.Aug / 18:33 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
23,00 |
23,00 |
22,40 |
22,60 |
727 |
18.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
13,80 |
13,80 |
13,80 |
13,80 |
200 |
19.Aug / 08:38 |
| RATIONAL AG |
TRADE |
|
+5,00 |
|
619,00 |
621,50 |
613,50 |
621,50 |
307 |
19.Aug / 17:40 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,05 |
|
1,05 |
1,05 |
1,05 |
1,05 |
100 |
19.Aug / 16:39 |
| RHEINMETALL AG |
TRADE |
|
-31,60 |
|
1213,40 |
1221,60 |
1171,40 |
1180,20 |
29299 |
19.Aug / 18:33 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
14,70 |
14,70 |
14,70 |
14,70 |
86 |
19.Aug / 09:29 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,72 |
2,72 |
2,66 |
2,66 |
6539 |
19.Aug / 17:54 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,78 |
|
58,02 |
58,48 |
56,96 |
57,30 |
91071 |
19.Aug / 18:29 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,55 |
|
21,75 |
22,40 |
21,75 |
22,40 |
20224 |
19.Aug / 18:01 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,25 |
|
50,85 |
53,00 |
50,70 |
51,30 |
3942 |
19.Aug / 18:28 |
| SAP SE O.N. |
TRADE |
|
+4,10 |
|
181,42 |
186,90 |
180,44 |
186,10 |
191631 |
19.Aug / 18:33 |
| SARTORIUS AG O.N. |
TRADE |
|
+3,60 |
|
184,00 |
188,80 |
181,00 |
188,80 |
317 |
19.Aug / 16:00 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+5,60 |
|
228,50 |
237,50 |
225,70 |
235,60 |
1599 |
19.Aug / 17:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
15,10 |
15,40 |
14,95 |
15,00 |
3924 |
19.Aug / 16:55 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,40 |
|
22,25 |
22,65 |
22,10 |
22,55 |
8439 |
19.Aug / 16:54 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,40 |
|
5,32 |
5,32 |
4,91 |
5,00 |
13407 |
19.Aug / 18:21 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,65 |
|
76,65 |
78,00 |
74,40 |
76,90 |
14179 |
19.Aug / 18:05 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,20 |
|
184,20 |
189,80 |
179,40 |
183,80 |
1333 |
19.Aug / 17:35 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
14,50 |
14,50 |
14,50 |
14,50 |
604 |
19.Aug / 17:38 |
| SFC ENERGY AG |
TRADE |
|
+1,10 |
|
20,25 |
21,20 |
20,15 |
21,20 |
24205 |
19.Aug / 17:54 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,035 |
|
4,150 |
4,185 |
4,010 |
4,070 |
18351 |
19.Aug / 18:30 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,75 |
|
274,85 |
279,15 |
274,50 |
277,60 |
34599 |
19.Aug / 18:30 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,40 |
|
153,02 |
157,38 |
151,60 |
154,12 |
123852 |
19.Aug / 18:32 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,74 |
|
39,48 |
40,16 |
39,26 |
40,10 |
45134 |
19.Aug / 18:31 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,95 |
|
83,40 |
84,25 |
81,80 |
82,65 |
7149 |
19.Aug / 18:17 |
| SIMONA AG O.N. |
STG |
|
+2,50 |
|
69,00 |
71,50 |
69,00 |
71,50 |
0 |
19.Aug / 18:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,14 |
|
7,42 |
7,62 |
7,36 |
7,40 |
14968 |
19.Aug / 17:19 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,11 |
0,11 |
0,11 |
0,11 |
0 |
19.Aug / 18:16 |
| SIXT SE ST O.N. |
TRADE |
|
-0,70 |
|
71,80 |
73,00 |
71,45 |
71,85 |
3263 |
19.Aug / 18:31 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
60,70 |
61,50 |
59,90 |
60,60 |
15362 |
19.Aug / 18:32 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,45 |
|
56,30 |
58,15 |
55,70 |
57,05 |
6723 |
19.Aug / 18:14 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,00 |
|
82,20 |
82,60 |
82,20 |
83,40 |
2 |
18.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,04 |
|
2,49 |
2,49 |
2,38 |
2,38 |
88 |
19.Aug / 12:11 |
| |
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 |
|
+0,58 |
|
16,44 |
16,98 |
16,30 |
16,98 |
18935 |
19.Aug / 18:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,20 |
|
94,00 |
94,70 |
93,60 |
93,60 |
416 |
19.Aug / 17:41 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,45 |
|
21,80 |
21,80 |
21,15 |
21,15 |
2567 |
19.Aug / 17:52 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,16 |
|
39,72 |
40,28 |
39,62 |
40,14 |
10827 |
19.Aug / 16:40 |
| STS GROUP AG O.N. |
TRADE |
|
+0,52 |
|
3,69 |
4,20 |
3,69 |
4,09 |
15027 |
19.Aug / 14:21 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,08 |
|
11,98 |
12,04 |
11,86 |
12,02 |
35124 |
19.Aug / 18:08 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-4,60 |
|
78,10 |
78,10 |
72,50 |
73,40 |
24498 |
19.Aug / 18:31 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
7,65 |
7,65 |
7,65 |
7,65 |
234 |
19.Aug / 16:50 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,54 |
|
86,38 |
88,06 |
86,00 |
87,78 |
3790 |
19.Aug / 18:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,01 |
|
1,215 |
1,215 |
1,215 |
1,215 |
1080 |
19.Aug / 16:12 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,07 |
|
12,89 |
12,91 |
12,73 |
12,91 |
25858 |
19.Aug / 18:10 |
| TAKKT AG O.N. |
TRADE |
|
-0,055 |
|
2,735 |
2,750 |
2,655 |
2,700 |
10899 |
19.Aug / 18:07 |
| TALANX AG NA O.N. |
TRADE |
|
-3,30 |
|
119,90 |
120,20 |
117,10 |
117,10 |
3384 |
19.Aug / 18:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
19.Aug / 18:16 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,06 |
|
6,555 |
6,705 |
6,535 |
6,635 |
83056 |
19.Aug / 18:30 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,10 |
|
29,05 |
29,10 |
28,45 |
29,10 |
3643 |
19.Aug / 17:58 |
| 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 |
|
-0,005 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
460 |
18.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,235 |
|
13,220 |
13,350 |
12,910 |
13,015 |
112758 |
19.Aug / 18:31 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,065 |
|
7,755 |
7,875 |
7,755 |
7,870 |
5568 |
19.Aug / 18:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,20 |
|
36,76 |
37,22 |
36,76 |
37,08 |
7404 |
19.Aug / 17:46 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,014 |
|
0,0265 |
0,0305 |
0,0190 |
0,0220 |
73000 |
19.Aug / 17:09 |
| UNIPER SE NA O.N. |
TRADE |
|
-1,10 |
|
44,60 |
46,00 |
43,10 |
43,85 |
3028 |
19.Aug / 18:32 |
| UNITED LABELS O.N. |
TRADE |
|
-0,022 |
|
0,972 |
0,972 |
0,972 |
0,972 |
554 |
19.Aug / 11:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,22 |
|
23,90 |
24,12 |
23,84 |
24,08 |
8947 |
19.Aug / 17:38 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,60 |
|
62,40 |
62,40 |
62,40 |
62,40 |
32 |
19.Aug / 13:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,38 |
|
31,72 |
32,66 |
31,58 |
32,44 |
10463 |
19.Aug / 18:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,15 |
|
15,20 |
15,30 |
15,10 |
15,10 |
8070 |
19.Aug / 18:30 |
| VISCOM SE O.N. |
TRADE |
|
+0,10 |
|
5,62 |
5,78 |
5,62 |
5,78 |
5138 |
19.Aug / 16:16 |
| FAMICORD AG |
TRADE |
|
+0,06 |
|
2,71 |
2,79 |
2,71 |
2,79 |
678 |
19.Aug / 17:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,10 |
|
74,65 |
76,30 |
74,10 |
75,55 |
3674 |
19.Aug / 18:27 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,56 |
|
73,02 |
75,08 |
73,02 |
74,90 |
54472 |
19.Aug / 18:30 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,07 |
|
4,125 |
4,195 |
4,000 |
4,095 |
2296 |
19.Aug / 17:29 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,06 |
|
20,080 |
20,160 |
19,810 |
20,110 |
607126 |
19.Aug / 18:32 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,45 |
|
57,65 |
57,80 |
56,65 |
57,25 |
3099 |
19.Aug / 18:29 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,10 |
|
92,35 |
92,55 |
91,40 |
91,80 |
1646 |
19.Aug / 17:52 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,15 |
|
20,50 |
20,85 |
20,45 |
20,75 |
5159 |
19.Aug / 17:19 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,95 |
9,00 |
8,95 |
9,00 |
0 |
19.Aug / 18:01 |
| WASHTEC AG O.N. |
TRADE |
|
-0,20 |
|
39,30 |
39,70 |
39,20 |
39,20 |
795 |
19.Aug / 16:33 |
| |
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 |
|
+0,05 |
|
12,55 |
12,60 |
12,40 |
12,50 |
1337 |
19.Aug / 14:39 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,70 |
17,70 |
17,70 |
17,70 |
0 |
19.Aug / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,048 |
|
0,248 |
0,248 |
0,156 |
0,248 |
37437 |
19.Aug / 17:31 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,10 |
|
14,12 |
14,24 |
14,02 |
14,24 |
3682 |
19.Aug / 18:20 |
| YOC AG O.N. |
TRADE |
|
-0,06 |
|
5,50 |
5,58 |
5,36 |
5,58 |
1429 |
19.Aug / 15:48 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,195 |
0,230 |
0,180 |
0,180 |
0 |
19.Aug / 18:16 |
| ZALANDO SE |
TRADE |
|
-0,07 |
|
22,79 |
22,79 |
22,22 |
22,70 |
144844 |
19.Aug / 18:29 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
43,30 |
43,60 |
43,30 |
43,40 |
346 |
19.Aug / 15:42 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
