| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,10 |
|
21,45 |
21,75 |
21,35 |
21,55 |
5454 |
21.Aug / 22:25 |
| 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 |
|
+0,12 |
|
8,04 |
8,04 |
8,04 |
7,94 |
3 |
21.Aug / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
-0,024 |
|
0,942 |
1,010 |
0,940 |
0,958 |
51092 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,015 |
|
1,725 |
1,760 |
1,725 |
1,750 |
14155 |
21.Aug / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
6,85 |
7,15 |
6,85 |
7,00 |
1018 |
20.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,05 |
|
1,42 |
1,52 |
1,42 |
1,47 |
1839 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-2,00 |
|
61,40 |
61,40 |
59,90 |
60,20 |
693 |
21.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+3,00 |
|
151,85 |
154,90 |
151,05 |
154,05 |
25617 |
21.Aug / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
22,90 |
22,90 |
22,90 |
23,00 |
2 |
21.Aug / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
22.Aug / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,01 |
|
37,74 |
38,23 |
37,16 |
37,60 |
43234 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
3,28 |
3,28 |
3,12 |
3,18 |
53 |
21.Aug / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,20 |
|
68,20 |
68,40 |
68,00 |
68,20 |
3560 |
21.Aug / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
11,80 |
11,80 |
11,80 |
12,10 |
2 |
19.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,45 |
|
15,95 |
16,10 |
15,65 |
16,05 |
2709 |
21.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,40 |
|
436,50 |
442,70 |
436,50 |
440,40 |
40951 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,10 |
|
159,60 |
161,00 |
158,30 |
160,50 |
1030 |
21.Aug / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,10 |
|
21,45 |
21,85 |
21,45 |
21,60 |
1182 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,10 |
|
94,50 |
98,40 |
94,50 |
97,30 |
6571 |
21.Aug / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,05 |
|
14,00 |
14,10 |
13,95 |
14,05 |
4747 |
21.Aug / 22:25 |
| AURUBIS AG |
TRADE |
|
+6,10 |
|
173,40 |
182,80 |
172,10 |
178,90 |
10376 |
21.Aug / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,72 |
|
20,64 |
21,34 |
20,60 |
21,26 |
29025 |
21.Aug / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,04 |
|
1,905 |
1,970 |
1,885 |
1,910 |
10356 |
21.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,24 |
|
51,25 |
52,06 |
51,25 |
51,55 |
163307 |
21.Aug / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+1,10 |
|
22,20 |
23,35 |
22,05 |
23,20 |
4431 |
21.Aug / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,10 |
|
6,62 |
6,86 |
6,62 |
6,76 |
383 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,02 |
|
57,96 |
59,58 |
57,88 |
58,92 |
75565 |
21.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,44 |
|
48,46 |
48,55 |
47,42 |
47,98 |
107539 |
21.Aug / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,40 |
|
8,40 |
9,96 |
8,12 |
9,00 |
2352 |
21.Aug / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,01 |
|
2,605 |
2,645 |
2,605 |
2,625 |
16579 |
21.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,14 |
|
35,24 |
35,60 |
35,16 |
35,46 |
22109 |
21.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,90 |
|
78,64 |
79,90 |
78,30 |
79,56 |
10019 |
21.Aug / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,02 |
|
3,20 |
3,20 |
3,15 |
3,17 |
1022 |
21.Aug / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,10 |
|
8,76 |
9,32 |
8,70 |
9,24 |
2542 |
21.Aug / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,03 |
|
3,19 |
3,32 |
3,19 |
3,31 |
1105 |
21.Aug / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
47,00 |
47,00 |
46,40 |
46,70 |
1944 |
21.Aug / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,02 |
|
2,40 |
2,45 |
2,40 |
2,48 |
3335 |
21.Aug / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,45 |
|
74,95 |
76,60 |
74,30 |
75,35 |
16964 |
21.Aug / 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 |
|
+0,045 |
|
3,175 |
3,200 |
3,155 |
3,185 |
86411 |
21.Aug / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,09 |
|
2,78 |
2,89 |
2,65 |
2,71 |
13892 |
21.Aug / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,004 |
|
0,808 |
0,810 |
0,762 |
0,800 |
35334 |
21.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,60 |
|
60,86 |
61,54 |
60,30 |
60,34 |
1850 |
21.Aug / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,40 |
|
20,90 |
21,50 |
20,80 |
21,10 |
5112 |
21.Aug / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
+2,10 |
|
21,20 |
21,20 |
21,20 |
21,20 |
0 |
21.Aug / 22:05 |
| CANCOM SE O.N. |
TRADE |
|
+0,20 |
|
21,55 |
21,70 |
21,25 |
21,45 |
12013 |
21.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,16 |
|
31,84 |
32,80 |
31,84 |
32,46 |
26320 |
21.Aug / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,05 |
|
3,875 |
3,915 |
3,820 |
3,860 |
6100 |
21.Aug / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,08 |
|
7,08 |
7,12 |
7,08 |
7,18 |
200 |
21.Aug / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
0 |
|
99,90 |
100,60 |
99,30 |
101,00 |
2858 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,007 |
|
0,0135 |
0,0135 |
0,0135 |
0,0215 |
1 |
21.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,63 |
|
38,60 |
39,18 |
38,56 |
39,05 |
98172 |
21.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,94 |
|
68,22 |
69,30 |
67,62 |
68,40 |
9139 |
21.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,10 |
60,50 |
60,10 |
60,30 |
1652 |
21.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+3,25 |
|
55,85 |
59,55 |
52,70 |
59,25 |
68029 |
21.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,07 |
|
45,21 |
45,85 |
45,21 |
45,41 |
38597 |
21.Aug / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
27,60 |
27,60 |
27,60 |
27,60 |
250 |
21.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,18 |
|
36,82 |
36,94 |
36,73 |
36,82 |
10189 |
21.Aug / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,24 |
2,28 |
2,20 |
2,24 |
212 |
21.Aug / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,076 |
|
0,346 |
0,346 |
0,346 |
0,450 |
4500 |
21.Aug / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
0 |
|
39,70 |
40,30 |
39,45 |
40,15 |
1773 |
21.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,18 |
|
32,200 |
32,560 |
32,005 |
32,400 |
241134 |
21.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,30 |
|
279,00 |
283,90 |
279,00 |
282,90 |
6631 |
21.Aug / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,18 |
|
18,50 |
18,70 |
18,22 |
18,36 |
4944 |
21.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,54 |
|
55,32 |
56,22 |
55,32 |
55,82 |
47835 |
21.Aug / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,02 |
|
18,04 |
18,10 |
17,94 |
18,04 |
11272 |
21.Aug / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,33 |
|
10,04 |
10,44 |
10,04 |
10,38 |
301031 |
21.Aug / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,085 |
|
1,430 |
1,550 |
1,265 |
1,335 |
37133 |
21.Aug / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,40 |
8,40 |
8,40 |
8,35 |
275 |
18.Aug / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,30 |
47,30 |
47,30 |
47,40 |
71 |
21.Aug / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,02 |
|
8,18 |
8,20 |
8,10 |
8,18 |
6331 |
21.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,12 |
|
44,46 |
45,27 |
43,94 |
44,98 |
29566 |
21.Aug / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,00 |
|
81,20 |
82,60 |
80,20 |
82,20 |
611 |
21.Aug / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
0 |
|
110,00 |
111,20 |
109,40 |
110,80 |
739 |
21.Aug / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,05 |
|
20,90 |
21,25 |
20,90 |
21,10 |
6143 |
21.Aug / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,05 |
|
1,350 |
1,385 |
1,350 |
1,340 |
2752 |
21.Aug / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,15 |
|
3,354 |
3,396 |
3,202 |
3,260 |
474524 |
21.Aug / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,40 |
|
12,80 |
12,80 |
12,00 |
12,50 |
10 |
21.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,13 |
|
28,77 |
29,10 |
28,72 |
28,90 |
236932 |
21.Aug / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,34 |
|
17,20 |
17,44 |
17,06 |
17,30 |
15599 |
21.Aug / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,45 |
|
73,45 |
74,40 |
73,45 |
74,05 |
15017 |
21.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,035 |
|
17,515 |
17,745 |
17,390 |
17,450 |
218335 |
21.Aug / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,21 |
|
13,41 |
13,69 |
13,39 |
13,59 |
15384 |
21.Aug / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,05 |
|
7,00 |
7,00 |
7,00 |
7,10 |
721 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
21.Aug / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-2,00 |
|
137,20 |
140,00 |
135,20 |
136,00 |
2763 |
21.Aug / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
0 |
|
5,27 |
5,39 |
5,27 |
5,38 |
5649 |
21.Aug / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,14 |
|
2,16 |
2,16 |
2,12 |
2,26 |
951 |
21.Aug / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,01 |
|
1,020 |
1,055 |
0,992 |
1,010 |
19916 |
21.Aug / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,60 |
|
68,60 |
68,60 |
68,00 |
68,60 |
413 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,55 |
|
26,40 |
26,90 |
25,55 |
25,90 |
18623 |
21.Aug / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
18,30 |
18,63 |
18,27 |
18,37 |
94599 |
21.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,018 |
|
3,388 |
3,400 |
3,308 |
3,372 |
233362 |
21.Aug / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,70 |
2,70 |
2,70 |
2,70 |
0 |
21.Aug / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
10,50 |
10,50 |
10,50 |
10,40 |
117 |
21.Aug / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
0 |
|
39,60 |
39,85 |
38,40 |
39,05 |
83639 |
21.Aug / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
53 |
53 |
53 |
54 |
1 |
21.Aug / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,70 |
|
35,10 |
35,96 |
35,10 |
35,76 |
16183 |
21.Aug / 22:25 |
| FORIS AG |
TRADE |
|
-0,08 |
|
2,94 |
2,94 |
2,94 |
3,02 |
1 |
21.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,10 |
|
11,50 |
11,50 |
11,30 |
11,40 |
241 |
21.Aug / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,25 |
|
68,60 |
70,15 |
67,95 |
68,75 |
5801 |
21.Aug / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,25 |
|
62,65 |
63,25 |
62,65 |
63,00 |
4790 |
21.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,24 |
|
24,02 |
24,32 |
23,98 |
24,28 |
54454 |
21.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,30 |
|
40,01 |
40,65 |
39,80 |
40,12 |
26890 |
21.Aug / 22:25 |
| 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 |
|
+0,10 |
|
4,30 |
4,52 |
4,30 |
4,62 |
273 |
21.Aug / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,80 |
|
34,45 |
35,15 |
34,25 |
34,85 |
6599 |
21.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,70 |
|
39,56 |
40,16 |
39,56 |
40,04 |
2879 |
21.Aug / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,05 |
|
0,314 |
0,314 |
0,314 |
0,322 |
3700 |
21.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
+1,00 |
|
64,90 |
66,05 |
64,85 |
65,80 |
9133 |
21.Aug / 22:25 |
| GELSENWASSER AG |
STG |
|
+25,00 |
|
550 |
585 |
550 |
585 |
10 |
21.Aug / 17:41 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,02 |
|
27,40 |
27,72 |
27,40 |
27,60 |
3553 |
21.Aug / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
14,25 |
14,55 |
14,25 |
14,40 |
4062 |
21.Aug / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,25 |
|
22,90 |
23,00 |
22,70 |
22,90 |
6771 |
21.Aug / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,0028 |
|
0,0198 |
0,0198 |
0,0198 |
0,0170 |
25253 |
21.Aug / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
11,30 |
11,40 |
11,30 |
11,20 |
1225 |
21.Aug / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,14 |
|
11,22 |
11,26 |
11,02 |
11,12 |
22135 |
21.Aug / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,04 |
|
6,26 |
6,26 |
6,08 |
6,20 |
19300 |
21.Aug / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,03 |
|
4,335 |
4,350 |
4,285 |
4,300 |
52178 |
21.Aug / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,70 |
21,60 |
21,60 |
904 |
21.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
248,80 |
252,40 |
248,80 |
250,00 |
7278 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+3,20 |
|
132,60 |
137,40 |
132,60 |
136,00 |
3031 |
21.Aug / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,20 |
|
16,70 |
16,95 |
16,70 |
16,75 |
1410 |
21.Aug / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
121 |
121 |
119 |
121 |
0 |
21.Aug / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,60 |
|
160,25 |
161,75 |
158,95 |
160,00 |
12023 |
21.Aug / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,04 |
|
2,45 |
2,58 |
2,45 |
2,48 |
10949 |
21.Aug / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,007 |
|
1,417 |
1,449 |
1,400 |
1,419 |
237035 |
21.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,60 |
|
70,30 |
71,00 |
70,20 |
70,30 |
360 |
21.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,048 |
|
2,885 |
2,919 |
2,821 |
2,845 |
202516 |
21.Aug / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,70 |
|
69,50 |
70,35 |
69,50 |
70,20 |
1229 |
21.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,78 |
|
75,08 |
76,20 |
75,02 |
75,80 |
8135 |
21.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,56 |
|
89,42 |
90,00 |
87,86 |
89,46 |
28276 |
21.Aug / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,025 |
|
0,845 |
0,850 |
0,815 |
0,845 |
775 |
21.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+0,40 |
|
424,40 |
434,60 |
423,40 |
426,40 |
5325 |
21.Aug / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,40 |
|
81,00 |
81,00 |
80,40 |
80,80 |
812 |
21.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,46 |
|
37,61 |
38,19 |
37,51 |
38,11 |
3895 |
21.Aug / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,00 |
|
82,45 |
83,80 |
81,85 |
83,15 |
2113 |
21.Aug / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,20 |
|
33,60 |
34,10 |
33,55 |
34,00 |
11453 |
21.Aug / 22:25 |
| 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 |
|
+0,75 |
|
55,89 |
56,90 |
55,33 |
56,16 |
262009 |
21.Aug / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
0 |
|
46,15 |
46,95 |
46,10 |
46,15 |
989 |
21.Aug / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,12 |
|
7,56 |
7,70 |
7,56 |
7,66 |
11381 |
21.Aug / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,015 |
|
1,480 |
1,555 |
1,470 |
1,510 |
2065 |
21.Aug / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,019 |
|
0,322 |
0,322 |
0,322 |
0,341 |
219 |
21.Aug / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,04 |
|
1,555 |
1,655 |
1,555 |
1,595 |
1005 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,12 |
|
32,88 |
34,04 |
32,80 |
33,94 |
33173 |
21.Aug / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,30 |
|
24,20 |
24,50 |
24,00 |
24,20 |
1183 |
21.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,06 |
|
38,52 |
39,30 |
38,52 |
38,60 |
7764 |
21.Aug / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,10 |
|
59,20 |
61,00 |
59,00 |
60,80 |
2402 |
21.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,44 |
|
24,12 |
24,76 |
23,96 |
24,70 |
14302 |
21.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,62 |
|
15,57 |
16,39 |
15,52 |
16,30 |
157182 |
21.Aug / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
+0,10 |
|
1,800 |
1,975 |
1,795 |
1,870 |
7579 |
21.Aug / 22:25 |
| |
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 |
21.Aug / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,04 |
|
2,04 |
2,04 |
2,02 |
2,04 |
1006 |
21.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,33 |
|
39,42 |
41,26 |
39,42 |
41,07 |
10297 |
21.Aug / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,02 |
|
3,04 |
3,04 |
3,00 |
3,08 |
1670 |
21.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 |
|
-0,06 |
|
11,62 |
11,98 |
11,62 |
11,80 |
1986 |
21.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+3,20 |
|
98,50 |
102,70 |
98,50 |
102,80 |
641 |
21.Aug / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,06 |
|
8,85 |
8,87 |
8,60 |
8,60 |
2817 |
21.Aug / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,001 |
|
0,299 |
0,307 |
0,271 |
0,279 |
161006 |
21.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
114,80 |
115,80 |
114,20 |
115,40 |
1717 |
21.Aug / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+20,00 |
|
924 |
942 |
916 |
922 |
113 |
21.Aug / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+5,00 |
|
813 |
821 |
811 |
816 |
160 |
21.Aug / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,60 |
|
73,00 |
74,40 |
72,90 |
73,90 |
10099 |
21.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
+0,03 |
|
14,04 |
14,17 |
13,77 |
13,89 |
31773 |
21.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
50,30 |
50,40 |
49,82 |
50,00 |
19114 |
21.Aug / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
12,85 |
13,15 |
12,80 |
13,10 |
2415 |
21.Aug / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,007 |
|
0,159 |
0,171 |
0,154 |
0,170 |
0 |
21.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,15 |
|
13,50 |
13,65 |
13,10 |
13,35 |
56283 |
21.Aug / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,11 |
|
3,84 |
3,84 |
3,78 |
3,89 |
960 |
21.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-2,40 |
|
21,80 |
21,80 |
19,10 |
20,00 |
509 |
21.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,04 |
|
7,702 |
7,702 |
7,578 |
7,650 |
942691 |
21.Aug / 22:25 |
| MAINOVA AG O.N. |
STG |
|
+2,00 |
|
374 |
376 |
374 |
376 |
0 |
21.Aug / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+4,50 |
|
179,50 |
185,00 |
179,50 |
182,50 |
2822 |
21.Aug / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
14,10 |
14,20 |
13,90 |
14,20 |
2076 |
21.Aug / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,015 |
|
0,855 |
0,950 |
0,825 |
0,875 |
3040 |
21.Aug / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,06 |
|
3,47 |
3,47 |
3,45 |
3,36 |
1603 |
21.Aug / 22:25 |
| MBB SE O.N. |
TRADE |
|
+3,20 |
|
177,60 |
182,20 |
177,60 |
181,20 |
149 |
21.Aug / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,02 |
|
4,98 |
5,05 |
4,96 |
4,90 |
4533 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,02 |
|
11,02 |
11,04 |
10,82 |
10,92 |
7730 |
21.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,495 |
|
44,875 |
45,625 |
44,605 |
45,275 |
129733 |
21.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,15 |
|
138,35 |
138,50 |
136,65 |
137,50 |
5339 |
21.Aug / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
5,45 |
5,50 |
5,45 |
5,45 |
0 |
21.Aug / 21:55 |
| |
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 |
23,60 |
23,80 |
2 |
20.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,045 |
|
1,090 |
1,175 |
1,090 |
1,130 |
10512 |
21.Aug / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,27 |
|
8,74 |
8,99 |
8,67 |
8,99 |
94543 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,10 |
|
359,60 |
359,70 |
350,60 |
351,70 |
5345 |
21.Aug / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,10 |
|
4,44 |
4,44 |
4,30 |
4,36 |
1150 |
21.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+3,20 |
|
512,00 |
518,40 |
511,20 |
516,40 |
10283 |
21.Aug / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,25 |
|
26,70 |
27,15 |
26,60 |
26,95 |
19853 |
21.Aug / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,30 |
30,40 |
30,20 |
30,40 |
603 |
21.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,30 |
|
78,10 |
78,35 |
77,35 |
78,05 |
432 |
21.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,95 |
|
65,40 |
66,00 |
64,75 |
65,75 |
12107 |
21.Aug / 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 |
|
-0,21 |
|
3,75 |
3,75 |
3,51 |
3,45 |
702 |
21.Aug / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,04 |
|
1,332 |
1,418 |
1,330 |
1,354 |
1527 |
21.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,26 |
|
38,56 |
39,56 |
38,50 |
38,92 |
52636 |
21.Aug / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,60 |
16,20 |
15,60 |
16,10 |
0 |
21.Aug / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,11 |
|
20,05 |
20,10 |
19,70 |
20,10 |
14062 |
21.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-6,50 |
|
230,00 |
233,00 |
219,50 |
221,50 |
9285 |
21.Aug / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
4,74 |
4,74 |
4,54 |
4,66 |
150 |
21.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,50 |
19,10 |
18,50 |
19,10 |
0 |
21.Aug / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,060 |
0,060 |
0,060 |
0,065 |
1588 |
21.Aug / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,015 |
|
0,065 |
0,080 |
0,065 |
0,080 |
0 |
21.Aug / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,04 |
|
1,620 |
1,675 |
1,570 |
1,635 |
1633 |
21.Aug / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,07 |
|
7,59 |
7,59 |
7,44 |
7,51 |
6158 |
21.Aug / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,49 |
0,49 |
0,44 |
0,49 |
0 |
21.Aug / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
160,80 |
163,00 |
160,80 |
163,00 |
200 |
21.Aug / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,12 |
|
2,16 |
2,16 |
2,16 |
2,14 |
5 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,31 |
0,31 |
0,30 |
0,30 |
0 |
21.Aug / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
21.Aug / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,02 |
|
7,17 |
7,29 |
7,02 |
7,05 |
36392 |
21.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,07 |
|
27,76 |
28,21 |
27,65 |
27,95 |
42406 |
21.Aug / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,06 |
|
8,37 |
8,37 |
8,25 |
8,32 |
13817 |
21.Aug / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,026 |
|
3,748 |
3,806 |
3,712 |
3,758 |
25165 |
21.Aug / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-1,10 |
|
44,90 |
44,90 |
43,70 |
44,00 |
636 |
21.Aug / 22:25 |
| PUMA SE |
TRADE |
|
+0,03 |
|
24,99 |
25,25 |
24,98 |
25,00 |
38578 |
21.Aug / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,34 |
|
29,32 |
30,18 |
29,16 |
29,60 |
10160 |
21.Aug / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
23,00 |
23,00 |
22,60 |
22,80 |
776 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,70 |
13,70 |
13,30 |
13,30 |
176 |
21.Aug / 22:25 |
| RATIONAL AG |
TRADE |
|
+3,50 |
|
617,00 |
629,50 |
617,00 |
627,00 |
263 |
21.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,06 |
1,06 |
1,04 |
1,05 |
1000 |
21.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-3,20 |
|
1158,60 |
1162,60 |
1140,60 |
1158,40 |
23941 |
21.Aug / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
14,60 |
14,60 |
14,60 |
14,70 |
1 |
21.Aug / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,66 |
2,66 |
2,66 |
2,72 |
1003 |
21.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,06 |
|
57,34 |
58,40 |
57,18 |
57,38 |
54756 |
21.Aug / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,20 |
|
22,65 |
22,90 |
22,50 |
22,75 |
4328 |
21.Aug / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+3,58 |
|
48,76 |
52,70 |
48,70 |
52,30 |
17990 |
21.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,28 |
|
185,78 |
188,28 |
183,58 |
187,06 |
190591 |
21.Aug / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-3,20 |
|
197,60 |
198,40 |
194,00 |
196,20 |
354 |
21.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,10 |
|
247,80 |
250,00 |
243,00 |
246,10 |
2479 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,50 |
|
15,25 |
15,70 |
14,80 |
15,35 |
2851 |
21.Aug / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,40 |
|
22,65 |
22,90 |
22,45 |
22,90 |
5514 |
21.Aug / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,11 |
|
4,91 |
4,91 |
4,91 |
5,02 |
1111 |
21.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,85 |
|
76,35 |
77,90 |
75,15 |
77,45 |
13441 |
21.Aug / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,00 |
|
181,00 |
183,40 |
180,40 |
181,00 |
695 |
21.Aug / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,45 |
|
14,55 |
14,95 |
14,55 |
14,70 |
300 |
21.Aug / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,05 |
|
20,35 |
20,75 |
20,05 |
20,55 |
7342 |
21.Aug / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,065 |
|
4,090 |
4,195 |
4,040 |
4,145 |
40487 |
21.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+4,60 |
|
276,40 |
281,95 |
275,90 |
280,25 |
24140 |
21.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,70 |
|
152,50 |
155,12 |
151,90 |
153,40 |
98152 |
21.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,17 |
|
39,79 |
40,24 |
39,45 |
40,11 |
41688 |
21.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,75 |
|
82,10 |
84,25 |
82,10 |
83,85 |
2796 |
21.Aug / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
71,50 |
71,50 |
71,00 |
71,50 |
0 |
21.Aug / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,32 |
|
7,36 |
7,76 |
7,30 |
7,64 |
10203 |
21.Aug / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,038 |
|
0,122 |
0,220 |
0,122 |
0,160 |
0 |
21.Aug / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+1,30 |
|
72,20 |
73,95 |
72,05 |
73,20 |
3256 |
21.Aug / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,00 |
|
60,40 |
61,20 |
60,10 |
60,90 |
4697 |
21.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,65 |
|
57,50 |
58,60 |
56,40 |
56,80 |
9127 |
21.Aug / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
82,80 |
82,80 |
82,80 |
83,40 |
91 |
20.Aug / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
0 |
|
2,49 |
2,49 |
2,34 |
2,43 |
515 |
20.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,22 |
|
16,26 |
16,66 |
16,26 |
16,60 |
6324 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,90 |
|
93,60 |
96,60 |
93,60 |
95,20 |
791 |
21.Aug / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,50 |
|
21,35 |
22,10 |
21,35 |
21,65 |
869 |
21.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,08 |
|
38,88 |
39,08 |
38,44 |
38,80 |
6190 |
21.Aug / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,11 |
|
4,09 |
4,21 |
4,09 |
4,20 |
11206 |
21.Aug / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,12 |
|
12,48 |
12,52 |
12,26 |
12,42 |
48057 |
21.Aug / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,90 |
|
72,60 |
74,40 |
72,25 |
73,45 |
5427 |
21.Aug / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,10 |
|
7,75 |
7,75 |
7,75 |
7,70 |
500 |
21.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,96 |
|
89,08 |
90,36 |
88,92 |
89,96 |
3922 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,01 |
|
1,195 |
1,215 |
1,195 |
1,225 |
4290 |
21.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,04 |
|
12,88 |
12,97 |
12,87 |
12,90 |
15424 |
21.Aug / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,05 |
|
2,745 |
2,850 |
2,650 |
2,700 |
16603 |
21.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,60 |
|
119,10 |
120,90 |
118,50 |
120,70 |
6883 |
21.Aug / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
21.Aug / 11:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,07 |
|
6,710 |
6,870 |
6,705 |
6,800 |
140771 |
21.Aug / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,25 |
|
28,45 |
28,90 |
28,45 |
28,65 |
1241 |
21.Aug / 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 |
|
-0,005 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
10000 |
21.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,76 |
|
12,725 |
13,485 |
12,690 |
13,435 |
381430 |
21.Aug / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,095 |
|
7,845 |
7,915 |
7,755 |
7,825 |
8416 |
21.Aug / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,02 |
|
36,54 |
36,88 |
36,54 |
36,68 |
825 |
21.Aug / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,013 |
|
0,0345 |
0,0345 |
0,0200 |
0,0275 |
50002 |
21.Aug / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-1,45 |
|
45,10 |
45,95 |
43,90 |
44,20 |
2222 |
21.Aug / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,024 |
|
0,946 |
0,970 |
0,946 |
0,968 |
634 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,36 |
|
24,28 |
24,68 |
24,28 |
24,66 |
6953 |
21.Aug / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,00 |
|
63,00 |
63,00 |
62,40 |
63,60 |
25 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
0 |
|
33,04 |
33,78 |
32,62 |
33,06 |
22147 |
21.Aug / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,15 |
|
15,20 |
15,20 |
15,00 |
15,10 |
15203 |
21.Aug / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,10 |
|
5,78 |
5,78 |
5,68 |
5,70 |
1188 |
21.Aug / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,06 |
|
2,79 |
2,93 |
2,79 |
2,85 |
1124 |
21.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,10 |
|
75,85 |
76,90 |
75,65 |
76,30 |
4216 |
21.Aug / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,26 |
|
74,32 |
75,96 |
74,32 |
74,98 |
52686 |
21.Aug / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,11 |
|
4,000 |
4,160 |
3,975 |
4,080 |
313 |
21.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,01 |
|
20,07 |
20,17 |
19,94 |
20,06 |
305062 |
21.Aug / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,50 |
|
56,65 |
57,50 |
56,65 |
57,10 |
3244 |
21.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,75 |
|
89,25 |
90,20 |
88,80 |
89,35 |
2940 |
21.Aug / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,40 |
|
20,95 |
21,25 |
20,90 |
21,15 |
4838 |
21.Aug / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9 |
9 |
9 |
9 |
0 |
21.Aug / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,50 |
|
39,80 |
39,80 |
39,00 |
39,50 |
2045 |
21.Aug / 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 |
|
+0,10 |
|
12,40 |
12,70 |
12,40 |
12,50 |
2155 |
21.Aug / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-0,30 |
|
18,70 |
18,70 |
17,70 |
17,70 |
0 |
21.Aug / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,023 |
|
0,1165 |
0,2200 |
0,1165 |
0,1925 |
25020 |
21.Aug / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,08 |
|
14,12 |
14,34 |
14,08 |
14,22 |
2912 |
21.Aug / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,10 |
|
5,30 |
5,30 |
5,30 |
5,30 |
1198 |
21.Aug / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,01 |
|
0,206 |
0,232 |
0,200 |
0,200 |
0 |
21.Aug / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,50 |
|
22,59 |
23,10 |
22,49 |
22,88 |
84874 |
21.Aug / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,50 |
|
42,90 |
43,40 |
42,90 |
43,40 |
133 |
21.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
