| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,45 |
|
24,75 |
24,75 |
24,20 |
24,40 |
4401 |
12.Jun / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,02 |
|
0,505 |
0,510 |
0,505 |
0,488 |
22700 |
12.Jun / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,12 |
|
8,46 |
8,70 |
8,46 |
8,58 |
8 |
12.Jun / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,01 |
|
1,125 |
1,125 |
1,075 |
1,110 |
12594 |
12.Jun / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,025 |
|
1,755 |
1,820 |
1,745 |
1,780 |
23582 |
12.Jun / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,15 |
|
7,70 |
7,90 |
7,70 |
7,75 |
654 |
12.Jun / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,14 |
|
1,82 |
1,82 |
1,75 |
1,84 |
4140 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,30 |
|
54,00 |
54,70 |
52,00 |
53,10 |
3598 |
12.Jun / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,60 |
|
175,75 |
179,55 |
174,15 |
176,75 |
80471 |
12.Jun / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,10 |
23,10 |
23,10 |
23,00 |
1509 |
12.Jun / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,0025 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
7 |
12.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,40 |
|
56,72 |
57,20 |
54,02 |
56,76 |
66114 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
2,80 |
2,80 |
2,80 |
2,88 |
2 |
12.Jun / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,10 |
|
30,30 |
31,40 |
30,30 |
30,70 |
445 |
12.Jun / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
11,90 |
12,00 |
11,90 |
12,00 |
670 |
12.Jun / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,15 |
|
15,40 |
15,80 |
15,40 |
15,65 |
2495 |
12.Jun / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,70 |
|
385,90 |
388,10 |
382,80 |
386,90 |
32370 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+2,80 |
|
186,50 |
190,00 |
182,90 |
187,40 |
2984 |
12.Jun / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-1,80 |
|
22,70 |
23,40 |
20,40 |
20,65 |
16225 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
0 |
|
75,10 |
76,10 |
72,60 |
75,10 |
2945 |
12.Jun / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,10 |
|
14,95 |
15,05 |
14,75 |
15,05 |
36530 |
12.Jun / 22:25 |
| AURUBIS AG |
TRADE |
|
+7,00 |
|
192,50 |
199,00 |
190,90 |
198,30 |
6879 |
12.Jun / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,32 |
|
23,00 |
23,32 |
22,60 |
23,30 |
33979 |
12.Jun / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,03 |
|
2,08 |
2,16 |
1,93 |
2,02 |
2915 |
12.Jun / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,145 |
|
49,200 |
49,505 |
48,430 |
49,445 |
115844 |
12.Jun / 22:25 |
| BASLER AG O.N. |
TRADE |
|
0 |
|
26,80 |
26,95 |
26,35 |
26,85 |
6040 |
12.Jun / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,10 |
|
7,06 |
7,06 |
6,72 |
6,86 |
766 |
12.Jun / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,30 |
|
67,85 |
68,45 |
66,90 |
67,25 |
22325 |
12.Jun / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,80 |
|
67,88 |
68,48 |
66,78 |
67,24 |
130486 |
12.Jun / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,13 |
|
36,04 |
36,34 |
35,66 |
36,13 |
92376 |
12.Jun / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,80 |
|
12,30 |
12,30 |
11,55 |
11,85 |
599 |
12.Jun / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
0 |
|
2,550 |
2,600 |
2,505 |
2,595 |
32323 |
12.Jun / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,14 |
|
30,98 |
31,28 |
30,30 |
30,94 |
26586 |
12.Jun / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,60 |
|
71,18 |
71,46 |
70,28 |
70,62 |
12927 |
12.Jun / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,03 |
|
3,34 |
3,49 |
3,31 |
3,36 |
8495 |
12.Jun / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,14 |
|
9,62 |
9,62 |
9,04 |
9,32 |
4827 |
12.Jun / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,20 |
|
3,36 |
3,48 |
3,00 |
3,10 |
18453 |
12.Jun / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
54,80 |
54,80 |
53,40 |
54,00 |
6111 |
12.Jun / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,05 |
|
2,83 |
2,83 |
2,83 |
2,88 |
771 |
12.Jun / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,75 |
|
78,75 |
80,85 |
78,75 |
79,55 |
8258 |
12.Jun / 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 |
|
+0,025 |
|
3,085 |
3,090 |
3,045 |
3,070 |
99362 |
12.Jun / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,12 |
|
2,73 |
2,89 |
2,73 |
2,86 |
5350 |
12.Jun / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,028 |
|
0,930 |
0,960 |
0,906 |
0,948 |
62526 |
12.Jun / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,26 |
|
56,50 |
56,50 |
55,06 |
56,16 |
4765 |
12.Jun / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
18,95 |
19,15 |
18,95 |
19,05 |
3599 |
12.Jun / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,50 |
19,50 |
19,50 |
19,50 |
0 |
12.Jun / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
-0,25 |
|
25,65 |
25,85 |
25,10 |
25,70 |
8115 |
12.Jun / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,40 |
21,40 |
21,40 |
21,40 |
500 |
12.Jun / 17:16 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,16 |
|
25,00 |
25,50 |
24,76 |
25,02 |
14519 |
12.Jun / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,008 |
|
0,0520 |
0,0520 |
0,0520 |
0,0595 |
4017 |
10.Jun / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,005 |
|
3,845 |
3,845 |
3,820 |
3,800 |
1475 |
12.Jun / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,22 |
|
8,22 |
8,36 |
8,10 |
8,22 |
1822 |
12.Jun / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+2,60 |
|
96,00 |
98,40 |
95,40 |
97,70 |
588 |
12.Jun / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
-0,0195 |
|
0,4595 |
0,4680 |
0,3400 |
0,4045 |
82237 |
12.Jun / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,007 |
|
0,0155 |
0,0155 |
0,0155 |
0,0230 |
41 |
12.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,59 |
|
36,31 |
37,48 |
36,31 |
36,88 |
424353 |
12.Jun / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,54 |
|
71,28 |
72,68 |
71,00 |
72,42 |
14985 |
12.Jun / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
60,00 |
59,80 |
59,90 |
4027 |
12.Jun / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,00 |
|
50,45 |
51,15 |
50,05 |
50,95 |
19174 |
12.Jun / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,50 |
|
41,41 |
42,48 |
41,21 |
41,91 |
50449 |
12.Jun / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
30,00 |
30,20 |
30,00 |
30,00 |
245 |
12.Jun / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,84 |
|
38,30 |
38,45 |
36,75 |
37,48 |
20821 |
12.Jun / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,02 |
|
2,54 |
2,68 |
2,54 |
2,62 |
942 |
12.Jun / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,434 |
0,434 |
0,412 |
0,426 |
6 |
11.Jun / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,45 |
|
47,70 |
48,90 |
47,70 |
48,65 |
157 |
12.Jun / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,985 |
|
27,750 |
28,800 |
27,525 |
28,785 |
918543 |
12.Jun / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,60 |
|
247,10 |
249,50 |
243,00 |
249,00 |
7731 |
12.Jun / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,20 |
|
20,35 |
20,40 |
20,05 |
20,25 |
17213 |
12.Jun / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,24 |
|
52,12 |
52,32 |
51,58 |
51,74 |
101203 |
12.Jun / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,08 |
|
18,04 |
18,26 |
18,02 |
18,22 |
45411 |
12.Jun / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,23 |
|
9,15 |
9,43 |
9,05 |
9,25 |
199428 |
12.Jun / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,045 |
|
1,430 |
1,545 |
1,420 |
1,480 |
4798 |
12.Jun / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
100 |
09.Jun / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,20 |
|
46,90 |
47,00 |
46,70 |
46,90 |
947 |
12.Jun / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,14 |
|
9,24 |
9,32 |
9,24 |
9,40 |
2965 |
12.Jun / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,46 |
|
49,01 |
49,98 |
49,01 |
49,45 |
43503 |
12.Jun / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,80 |
|
69,60 |
70,60 |
69,20 |
69,60 |
248 |
12.Jun / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,50 |
|
87,90 |
88,30 |
86,70 |
87,80 |
1018 |
12.Jun / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,25 |
|
23,60 |
23,60 |
23,15 |
23,55 |
804 |
12.Jun / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,02 |
|
1,550 |
1,595 |
1,550 |
1,560 |
5650 |
12.Jun / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,066 |
|
3,428 |
3,530 |
3,406 |
3,516 |
116476 |
12.Jun / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
12,30 |
12,40 |
11,90 |
12,20 |
674 |
12.Jun / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,19 |
|
27,92 |
28,44 |
27,88 |
28,40 |
261750 |
12.Jun / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,12 |
|
19,10 |
19,68 |
19,10 |
19,50 |
9501 |
12.Jun / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+2,25 |
|
58,95 |
60,85 |
58,75 |
60,60 |
30815 |
12.Jun / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,06 |
|
18,430 |
18,445 |
18,110 |
18,415 |
131275 |
12.Jun / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,38 |
|
15,74 |
15,80 |
15,23 |
15,41 |
19426 |
12.Jun / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,40 |
|
7,55 |
7,95 |
7,40 |
7,70 |
326 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,10 |
|
13,60 |
14,20 |
13,60 |
13,80 |
0 |
12.Jun / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+3,40 |
|
171,20 |
175,00 |
166,40 |
173,80 |
3545 |
12.Jun / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,18 |
|
5,70 |
5,86 |
5,70 |
5,82 |
30515 |
12.Jun / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,01 |
|
1,66 |
1,66 |
1,65 |
1,64 |
3700 |
12.Jun / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,01 |
|
1,410 |
1,410 |
1,360 |
1,375 |
19219 |
12.Jun / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,80 |
|
68,20 |
69,00 |
67,00 |
68,00 |
205 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,65 |
|
41,40 |
41,85 |
40,20 |
40,70 |
5284 |
12.Jun / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,02 |
|
15,79 |
15,94 |
15,69 |
15,89 |
53883 |
12.Jun / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,05 |
|
4,768 |
4,878 |
4,668 |
4,820 |
114165 |
12.Jun / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,10 |
|
3,08 |
3,10 |
3,02 |
3,10 |
0 |
12.Jun / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
11,30 |
11,40 |
11,20 |
11,30 |
800 |
11.Jun / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,60 |
|
45,15 |
45,75 |
45,05 |
45,70 |
9153 |
12.Jun / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
53,50 |
54,00 |
53,50 |
54,00 |
6 |
12.Jun / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+1,14 |
|
35,20 |
36,50 |
34,90 |
36,06 |
46599 |
12.Jun / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,10 |
3,12 |
3,10 |
3,16 |
1145 |
10.Jun / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+1,05 |
|
13,10 |
13,85 |
12,80 |
13,60 |
3039 |
12.Jun / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+3,85 |
|
62,80 |
65,20 |
61,30 |
65,20 |
13754 |
12.Jun / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+3,80 |
|
67,80 |
71,45 |
67,75 |
71,15 |
6752 |
12.Jun / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,04 |
|
25,90 |
26,20 |
25,76 |
25,84 |
88200 |
12.Jun / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,89 |
|
38,64 |
39,84 |
38,64 |
39,77 |
47316 |
12.Jun / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,37 |
|
37,67 |
38,10 |
37,39 |
37,82 |
35423 |
12.Jun / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,38 |
|
4,62 |
4,92 |
4,60 |
5,00 |
623 |
12.Jun / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,35 |
|
32,20 |
32,80 |
32,20 |
32,55 |
2383 |
12.Jun / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,74 |
|
39,00 |
39,78 |
38,86 |
39,72 |
1914 |
12.Jun / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,014 |
|
0,321 |
0,321 |
0,321 |
0,360 |
113 |
12.Jun / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,30 |
|
55,30 |
56,10 |
55,25 |
56,00 |
2881 |
12.Jun / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
545 |
545 |
0 |
12.Jun / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,44 |
|
25,42 |
25,66 |
25,02 |
25,18 |
11105 |
12.Jun / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,40 |
|
13,70 |
13,70 |
13,20 |
13,35 |
1482 |
12.Jun / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,15 |
|
21,65 |
22,05 |
21,15 |
21,90 |
12537 |
12.Jun / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0048 |
|
0,0250 |
0,0258 |
0,0192 |
0,0226 |
46529 |
12.Jun / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,15 |
|
8,35 |
8,55 |
8,35 |
8,45 |
220 |
12.Jun / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,14 |
|
12,38 |
12,62 |
12,34 |
12,50 |
14712 |
12.Jun / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,06 |
|
4,69 |
4,80 |
4,62 |
4,73 |
3757 |
12.Jun / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
4,665 |
4,680 |
4,585 |
4,615 |
54719 |
12.Jun / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
21,90 |
22,00 |
21,80 |
21,90 |
12405 |
12.Jun / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-5,60 |
|
233,60 |
233,80 |
228,00 |
229,20 |
17795 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,00 |
|
119,20 |
119,20 |
115,60 |
117,20 |
1560 |
12.Jun / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,35 |
|
19,15 |
19,55 |
18,80 |
19,55 |
2751 |
12.Jun / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-4,00 |
|
176 |
176 |
170 |
172 |
0 |
12.Jun / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+5,65 |
|
178,30 |
183,90 |
176,65 |
183,15 |
18686 |
12.Jun / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,10 |
|
2,53 |
2,69 |
2,53 |
2,61 |
1863 |
12.Jun / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,029 |
|
1,564 |
1,580 |
1,507 |
1,565 |
778349 |
12.Jun / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
71,70 |
71,70 |
70,90 |
71,50 |
72 |
12.Jun / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,011 |
|
4,166 |
4,222 |
4,077 |
4,152 |
67850 |
12.Jun / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,75 |
|
64,35 |
64,95 |
63,90 |
64,80 |
5345 |
12.Jun / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,00 |
|
68,48 |
69,66 |
68,38 |
69,50 |
28900 |
12.Jun / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-4,16 |
|
79,96 |
79,98 |
74,04 |
75,56 |
81948 |
12.Jun / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,025 |
|
0,925 |
0,935 |
0,855 |
0,900 |
871 |
12.Jun / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-6,40 |
|
494,00 |
494,20 |
482,40 |
486,20 |
3354 |
12.Jun / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,40 |
|
78,40 |
79,80 |
77,80 |
78,90 |
707 |
12.Jun / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,13 |
|
39,57 |
40,10 |
39,25 |
39,55 |
29094 |
12.Jun / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+5,35 |
|
76,45 |
82,50 |
75,15 |
80,30 |
8594 |
12.Jun / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
0 |
|
27,95 |
28,15 |
27,55 |
27,85 |
3444 |
12.Jun / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,20 |
|
6,80 |
6,80 |
6,80 |
6,95 |
754 |
12.Jun / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,31 |
|
79,70 |
80,00 |
76,47 |
79,66 |
187860 |
12.Jun / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+2,50 |
|
50,50 |
52,90 |
50,20 |
52,80 |
1653 |
12.Jun / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,18 |
|
7,90 |
7,90 |
7,54 |
7,66 |
9017 |
12.Jun / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,315 |
|
1,185 |
1,600 |
1,185 |
1,500 |
306133 |
12.Jun / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,028 |
|
0,350 |
0,350 |
0,350 |
0,359 |
10 |
12.Jun / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,045 |
|
1,655 |
1,760 |
1,650 |
1,715 |
4247 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,08 |
|
26,80 |
27,10 |
26,26 |
26,74 |
34693 |
12.Jun / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,05 |
|
20,20 |
20,20 |
19,75 |
20,10 |
4688 |
12.Jun / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,50 |
|
44,82 |
45,16 |
43,18 |
43,80 |
18617 |
12.Jun / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,80 |
|
52,90 |
54,00 |
52,80 |
53,40 |
547 |
12.Jun / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,10 |
|
22,74 |
22,90 |
22,34 |
22,76 |
64781 |
12.Jun / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,29 |
|
13,29 |
13,69 |
13,16 |
13,63 |
39141 |
12.Jun / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,075 |
|
1,765 |
1,905 |
1,755 |
1,830 |
104 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
+1,00 |
|
7,75 |
7,75 |
7,75 |
7,75 |
0 |
12.Jun / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,17 |
|
1,78 |
1,93 |
1,76 |
1,83 |
10275 |
12.Jun / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,72 |
|
37,05 |
38,23 |
36,80 |
37,36 |
28543 |
12.Jun / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,14 |
|
2,98 |
3,12 |
2,98 |
3,08 |
1140 |
12.Jun / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,10 |
|
12,44 |
12,48 |
12,36 |
12,44 |
1719 |
12.Jun / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,24 |
|
11,96 |
12,08 |
11,78 |
11,94 |
2240 |
12.Jun / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,80 |
|
98,20 |
102,10 |
98,20 |
101,90 |
618 |
12.Jun / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,13 |
|
9,01 |
9,01 |
8,60 |
8,73 |
3816 |
12.Jun / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,014 |
|
0,263 |
0,297 |
0,263 |
0,278 |
7107 |
12.Jun / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
110,60 |
112,40 |
110,40 |
112,00 |
6573 |
12.Jun / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+26,00 |
|
842 |
866 |
832 |
860 |
263 |
12.Jun / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+23,00 |
|
804 |
829 |
791 |
823 |
198 |
12.Jun / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,70 |
|
69,20 |
69,20 |
68,20 |
68,60 |
392 |
12.Jun / 22:25 |
| LANXESS AG |
TRADE |
|
+0,07 |
|
15,99 |
16,08 |
15,65 |
16,02 |
13317 |
12.Jun / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,80 |
|
51,85 |
53,55 |
51,80 |
52,80 |
16243 |
12.Jun / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,20 |
|
15,25 |
15,55 |
15,00 |
15,20 |
15939 |
12.Jun / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
12.Jun / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,60 |
|
21,70 |
23,40 |
20,40 |
22,20 |
91491 |
12.Jun / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,13 |
|
4,13 |
4,15 |
4,13 |
4,02 |
943 |
12.Jun / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+1,20 |
|
26,20 |
27,20 |
25,80 |
26,80 |
364 |
12.Jun / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,256 |
|
8,298 |
8,680 |
8,232 |
8,532 |
2320310 |
12.Jun / 22:25 |
| MAINOVA AG O.N. |
STG |
|
+2,00 |
|
360 |
366 |
360 |
366 |
0 |
12.Jun / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,50 |
|
179,50 |
182,50 |
175,00 |
181,00 |
824 |
12.Jun / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,10 |
|
14,40 |
14,40 |
14,05 |
14,20 |
709 |
12.Jun / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,095 |
|
0,855 |
1,000 |
0,850 |
0,950 |
14250 |
12.Jun / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
0 |
|
3,89 |
3,89 |
3,81 |
3,84 |
202 |
11.Jun / 22:25 |
| MBB SE O.N. |
TRADE |
|
+0,40 |
|
174,00 |
177,00 |
172,60 |
176,20 |
419 |
12.Jun / 22:25 |
| MEDICLIN AG |
TRADE |
|
0 |
|
4,04 |
4,04 |
4,04 |
4,04 |
500 |
11.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,04 |
|
12,28 |
12,50 |
12,02 |
12,28 |
7350 |
12.Jun / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
0 |
|
48,150 |
48,925 |
47,770 |
47,950 |
107389 |
12.Jun / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-3,40 |
|
136,35 |
137,20 |
133,00 |
133,75 |
8555 |
12.Jun / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
+0,05 |
|
1,96 |
2,14 |
1,96 |
2,04 |
0 |
12.Jun / 21:55 |
| 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 |
|
23,60 |
23,60 |
22,60 |
23,40 |
7 |
05.Jun / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,03 |
|
1,265 |
1,265 |
1,115 |
1,205 |
13514 |
12.Jun / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,05 |
|
7,99 |
8,09 |
7,96 |
8,04 |
18366 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,10 |
|
314,90 |
321,90 |
309,20 |
313,80 |
13630 |
12.Jun / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,14 |
|
4,64 |
4,64 |
4,62 |
4,76 |
760 |
12.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-5,50 |
|
465,70 |
466,90 |
457,60 |
459,20 |
27605 |
12.Jun / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,45 |
|
28,30 |
29,05 |
27,90 |
28,75 |
26541 |
12.Jun / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,40 |
30,40 |
30,00 |
30,40 |
355 |
12.Jun / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,02 |
|
36,92 |
36,92 |
34,72 |
35,62 |
11833 |
12.Jun / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-2,25 |
|
58,75 |
58,75 |
55,70 |
56,80 |
48229 |
12.Jun / 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 |
|
+0,11 |
|
3,30 |
3,35 |
3,22 |
3,33 |
708 |
12.Jun / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,054 |
|
1,530 |
1,668 |
1,530 |
1,662 |
1706 |
12.Jun / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,98 |
|
39,26 |
40,48 |
38,78 |
40,20 |
36474 |
12.Jun / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
17 |
17 |
17 |
17 |
5 |
12.Jun / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,06 |
|
17,04 |
17,16 |
16,80 |
17,00 |
10577 |
12.Jun / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+2,00 |
|
413,00 |
413,00 |
392,50 |
408,00 |
4978 |
12.Jun / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,30 |
|
5,20 |
5,35 |
5,00 |
5,05 |
1899 |
12.Jun / 22:25 |
| OVB HOLDING AG |
STG |
|
+0,20 |
|
20,80 |
21,20 |
20,60 |
21,00 |
0 |
12.Jun / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0,0500 |
0,0500 |
0,0475 |
0,0680 |
1320 |
11.Jun / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-2,00 |
|
5,50 |
5,50 |
3,00 |
3,50 |
105 |
12.Jun / 19:17 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,02 |
|
1,695 |
1,695 |
1,605 |
1,655 |
144 |
12.Jun / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,08 |
|
7,80 |
8,00 |
7,73 |
7,78 |
22805 |
12.Jun / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
+0,026 |
|
0,300 |
0,326 |
0,300 |
0,326 |
0 |
12.Jun / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,40 |
|
169,40 |
170,20 |
168,60 |
169,20 |
202 |
12.Jun / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,64 |
2,64 |
2,62 |
2,68 |
1080 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,440 |
0,476 |
0,440 |
0,440 |
0 |
12.Jun / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,68 |
1,68 |
1,68 |
1,68 |
0 |
12.Jun / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,02 |
|
10,48 |
10,50 |
10,30 |
10,52 |
7702 |
12.Jun / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,14 |
|
30,87 |
31,29 |
30,65 |
30,89 |
66463 |
12.Jun / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,29 |
|
7,99 |
8,37 |
7,89 |
8,23 |
34141 |
12.Jun / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,038 |
|
3,644 |
3,784 |
3,632 |
3,706 |
41776 |
12.Jun / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,20 |
|
44,00 |
45,30 |
44,00 |
45,50 |
52 |
12.Jun / 22:25 |
| PUMA SE |
TRADE |
|
-0,29 |
|
28,33 |
28,60 |
27,93 |
28,09 |
68700 |
12.Jun / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,96 |
|
43,42 |
44,30 |
42,10 |
43,60 |
12102 |
12.Jun / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
24,80 |
25,20 |
24,60 |
25,00 |
310 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,50 |
13,50 |
13,50 |
13,40 |
200 |
11.Jun / 22:25 |
| RATIONAL AG |
TRADE |
|
0 |
|
654 |
668 |
650 |
652 |
447 |
12.Jun / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,09 |
1,09 |
1,09 |
1,12 |
505 |
09.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-38,40 |
|
1233,00 |
1237,00 |
1177,00 |
1196,40 |
29659 |
12.Jun / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
12,60 |
12,60 |
12,50 |
12,60 |
313 |
11.Jun / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,08 |
|
2,72 |
2,84 |
2,72 |
2,84 |
3770 |
12.Jun / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,40 |
|
57,88 |
58,12 |
56,28 |
57,52 |
105780 |
12.Jun / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,76 |
|
19,78 |
20,60 |
19,78 |
20,55 |
6613 |
12.Jun / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,90 |
|
57,00 |
59,30 |
56,65 |
59,15 |
12161 |
12.Jun / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,12 |
|
141,90 |
143,38 |
138,32 |
141,64 |
257415 |
12.Jun / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-4,20 |
|
187,80 |
189,00 |
179,20 |
181,80 |
198 |
12.Jun / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-5,50 |
|
235,40 |
236,30 |
228,60 |
230,00 |
1168 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,15 |
|
13,65 |
13,70 |
13,65 |
13,70 |
128 |
12.Jun / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,10 |
|
17,34 |
17,70 |
17,34 |
17,54 |
2420 |
12.Jun / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,20 |
|
7,88 |
7,88 |
7,34 |
7,64 |
5570 |
12.Jun / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,55 |
|
75,85 |
75,95 |
72,35 |
74,55 |
18133 |
12.Jun / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-3,00 |
|
186,00 |
186,40 |
179,00 |
183,40 |
1762 |
12.Jun / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,40 |
|
13,00 |
13,00 |
12,35 |
12,80 |
5634 |
12.Jun / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,15 |
|
20,40 |
20,95 |
19,86 |
20,45 |
24415 |
12.Jun / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,225 |
|
4,93 |
5,25 |
4,90 |
5,13 |
113254 |
12.Jun / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,75 |
|
264,80 |
269,65 |
262,50 |
264,50 |
28787 |
12.Jun / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,10 |
|
152,50 |
154,98 |
149,68 |
153,24 |
269263 |
12.Jun / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,01 |
|
34,74 |
35,18 |
34,40 |
35,00 |
44471 |
12.Jun / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+4,50 |
|
89,80 |
94,35 |
87,80 |
93,75 |
10685 |
12.Jun / 22:25 |
| SIMONA AG O.N. |
STG |
|
+1,50 |
|
56,50 |
60,00 |
56,00 |
59,50 |
244 |
12.Jun / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,28 |
|
6,86 |
6,98 |
6,54 |
6,64 |
8552 |
12.Jun / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,01 |
|
0,23 |
0,24 |
0,23 |
0,24 |
0 |
12.Jun / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+2,10 |
|
72,80 |
74,95 |
72,55 |
74,55 |
9981 |
12.Jun / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,10 |
|
61,70 |
62,40 |
61,00 |
62,00 |
12917 |
12.Jun / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,52 |
|
47,94 |
49,60 |
46,58 |
49,38 |
22372 |
12.Jun / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
82,20 |
82,20 |
82,20 |
82,60 |
3 |
10.Jun / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,04 |
|
2,73 |
2,79 |
2,72 |
2,76 |
2225 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0035 |
0,0035 |
0,0035 |
0,0045 |
100 |
11.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,20 |
|
16,40 |
16,56 |
16,08 |
16,38 |
17431 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,20 |
|
100,00 |
102,80 |
99,10 |
101,00 |
558 |
12.Jun / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,34 |
|
18,08 |
18,84 |
17,78 |
18,14 |
4802 |
12.Jun / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,44 |
|
34,58 |
34,58 |
33,80 |
34,26 |
5433 |
12.Jun / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,12 |
|
3,08 |
3,25 |
3,08 |
3,20 |
1231 |
12.Jun / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,08 |
|
11,08 |
11,36 |
10,98 |
11,16 |
78245 |
12.Jun / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,35 |
|
96,00 |
96,95 |
91,55 |
94,45 |
8792 |
12.Jun / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
9,65 |
9,65 |
9,15 |
9,45 |
171 |
12.Jun / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,98 |
|
83,86 |
84,18 |
81,78 |
82,08 |
11660 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,045 |
|
1,295 |
1,335 |
1,225 |
1,280 |
7909 |
12.Jun / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,51 |
|
12,95 |
13,43 |
12,95 |
13,38 |
12970 |
12.Jun / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,06 |
|
2,410 |
2,410 |
2,265 |
2,355 |
9017 |
12.Jun / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,20 |
|
102,60 |
103,10 |
100,50 |
101,50 |
3752 |
12.Jun / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,039 |
0,039 |
0,039 |
0,039 |
0 |
12.Jun / 07:32 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,045 |
|
5,425 |
5,480 |
5,245 |
5,395 |
247155 |
12.Jun / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
0 |
|
31,20 |
31,35 |
30,95 |
30,90 |
1120 |
12.Jun / 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 |
|
-0,0045 |
|
0,0055 |
0,0055 |
0,0055 |
0,0095 |
10 |
12.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,245 |
|
11,125 |
11,595 |
11,080 |
11,345 |
216169 |
12.Jun / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,155 |
|
7,900 |
8,145 |
7,835 |
7,935 |
32131 |
12.Jun / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,54 |
|
33,38 |
34,32 |
33,38 |
34,04 |
3763 |
12.Jun / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,014 |
|
0,150 |
0,154 |
0,149 |
0,150 |
20022 |
12.Jun / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,40 |
|
46,40 |
46,45 |
45,00 |
45,75 |
2015 |
12.Jun / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,065 |
|
1,035 |
1,120 |
1,035 |
1,035 |
620 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
0 |
|
26,26 |
26,58 |
26,12 |
26,42 |
7709 |
12.Jun / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,00 |
|
53,00 |
53,60 |
52,80 |
54,00 |
232 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,94 |
|
32,48 |
32,48 |
30,88 |
31,52 |
43227 |
12.Jun / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,15 |
|
15,85 |
16,15 |
15,80 |
15,85 |
2183 |
12.Jun / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,02 |
|
6,46 |
6,46 |
6,24 |
6,34 |
4220 |
12.Jun / 22:25 |
| FAMICORD AG |
TRADE |
|
0 |
|
3,74 |
3,90 |
3,74 |
3,82 |
8 |
11.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,00 |
|
87,60 |
89,85 |
87,55 |
89,40 |
14118 |
12.Jun / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,24 |
|
87,10 |
89,00 |
86,72 |
88,60 |
141388 |
12.Jun / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,15 |
|
3,895 |
3,895 |
3,600 |
3,740 |
1889 |
12.Jun / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,39 |
|
20,10 |
20,62 |
20,02 |
20,50 |
333602 |
12.Jun / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,30 |
|
66,45 |
66,45 |
64,50 |
64,95 |
3043 |
12.Jun / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,70 |
|
93,50 |
94,60 |
92,35 |
94,25 |
3116 |
12.Jun / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,06 |
|
18,40 |
18,54 |
17,98 |
18,34 |
8335 |
12.Jun / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,75 |
8,95 |
8,75 |
8,95 |
0 |
12.Jun / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,90 |
|
37,90 |
38,80 |
37,90 |
38,50 |
1597 |
12.Jun / 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 |
|
+0,30 |
|
15,30 |
16,00 |
15,20 |
15,30 |
3261 |
12.Jun / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,60 |
17,60 |
17,60 |
17,60 |
0 |
12.Jun / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,03 |
|
0,261 |
0,277 |
0,261 |
0,291 |
237 |
12.Jun / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,32 |
|
14,66 |
14,98 |
14,52 |
14,98 |
9700 |
12.Jun / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,28 |
|
6,68 |
6,76 |
6,50 |
6,58 |
1308 |
12.Jun / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,360 |
0,454 |
0,310 |
0,312 |
300 |
12.Jun / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,31 |
|
25,45 |
25,90 |
24,51 |
24,80 |
168025 |
12.Jun / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
44,60 |
45,40 |
44,50 |
44,30 |
1001 |
12.Jun / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
