| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
23,70 |
24,15 |
23,70 |
23,95 |
6844 |
01.Okt / 17:06 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,06 |
|
8,06 |
8,06 |
7,96 |
8,06 |
4 |
01.Okt / 13:03 |
| 3U HOLDING AG |
TRADE |
 |
-0,016 |
|
0,966 |
1,030 |
0,938 |
0,982 |
6977 |
01.Okt / 16:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,005 |
|
1,815 |
1,845 |
1,815 |
1,835 |
2183 |
01.Okt / 16:11 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,05 |
|
6,15 |
6,15 |
6,15 |
6,15 |
3 |
01.Okt / 12:49 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,01 |
|
1,69 |
1,72 |
1,67 |
1,67 |
2373 |
01.Okt / 16:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+1,60 |
|
56,50 |
58,40 |
55,10 |
58,10 |
1959 |
01.Okt / 17:38 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,30 |
|
144,95 |
145,95 |
142,35 |
143,45 |
16115 |
01.Okt / 18:17 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,20 |
|
22,00 |
22,10 |
21,80 |
21,80 |
506 |
01.Okt / 16:41 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
01.Okt / 06:58 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,71 |
|
38,30 |
38,69 |
35,73 |
36,98 |
97353 |
01.Okt / 18:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,02 |
|
3,32 |
3,32 |
3,32 |
3,32 |
3 |
01.Okt / 12:38 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,40 |
|
68,00 |
68,80 |
67,80 |
67,80 |
1569 |
01.Okt / 17:54 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
12,90 |
13,00 |
12,90 |
13,10 |
483 |
30.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
13,90 |
14,35 |
13,90 |
14,10 |
4126 |
01.Okt / 18:17 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,30 |
|
414,90 |
415,70 |
408,30 |
411,30 |
53126 |
01.Okt / 18:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,40 |
161,40 |
158,40 |
159,40 |
401 |
16.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,10 |
|
16,68 |
16,68 |
15,90 |
16,32 |
3662 |
01.Okt / 17:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,80 |
|
80,00 |
84,30 |
79,80 |
81,80 |
2739 |
01.Okt / 18:13 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,15 |
|
14,35 |
14,35 |
13,75 |
14,00 |
1269 |
01.Okt / 16:11 |
| AURUBIS AG |
TRADE |
|
-7,00 |
|
160,10 |
160,70 |
152,10 |
153,20 |
6443 |
01.Okt / 18:18 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,18 |
|
17,66 |
17,82 |
17,23 |
17,39 |
30813 |
01.Okt / 17:54 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,055 |
|
1,880 |
1,995 |
1,875 |
1,875 |
2265 |
01.Okt / 17:24 |
| BASF SE NA O.N. |
TRADE |
|
-0,64 |
|
49,825 |
50,080 |
49,180 |
49,355 |
92206 |
01.Okt / 18:18 |
| BASLER AG O.N. |
TRADE |
|
-0,55 |
|
24,75 |
24,75 |
23,50 |
24,05 |
9734 |
01.Okt / 18:13 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,10 |
|
6,48 |
6,50 |
6,48 |
6,50 |
1941 |
01.Okt / 15:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,48 |
|
55,24 |
55,50 |
54,40 |
54,90 |
114220 |
01.Okt / 18:16 |
| BAYER AG NA O.N. |
TRADE |
|
-2,37 |
|
47,79 |
47,79 |
45,29 |
45,38 |
302901 |
01.Okt / 18:17 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,16 |
|
8,20 |
8,44 |
8,20 |
8,44 |
16 |
01.Okt / 11:42 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,085 |
|
2,480 |
2,565 |
2,425 |
2,535 |
23393 |
01.Okt / 18:17 |
| BECHTLE AG O.N. |
TRADE |
|
+0,22 |
|
34,42 |
35,50 |
33,80 |
34,56 |
24528 |
01.Okt / 17:57 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,70 |
|
76,70 |
76,86 |
75,36 |
76,04 |
11641 |
01.Okt / 18:03 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,08 |
|
5,68 |
5,82 |
5,68 |
5,76 |
50691 |
01.Okt / 17:40 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,10 |
|
8,90 |
8,94 |
8,60 |
8,60 |
3213 |
01.Okt / 17:19 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,07 |
|
3,12 |
3,13 |
2,97 |
3,12 |
1247 |
01.Okt / 16:43 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,60 |
|
45,20 |
45,90 |
44,70 |
44,70 |
5833 |
01.Okt / 18:15 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,09 |
|
2,40 |
2,40 |
2,28 |
2,35 |
551 |
01.Okt / 16:48 |
| BILFINGER SE O.N. |
TRADE |
|
+0,05 |
|
56,15 |
56,75 |
55,30 |
56,35 |
32326 |
01.Okt / 18:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,015 |
|
3,170 |
3,170 |
3,105 |
3,130 |
47659 |
01.Okt / 18:05 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,04 |
|
2,79 |
2,92 |
2,74 |
2,81 |
4858 |
01.Okt / 17:29 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,058 |
|
0,546 |
0,546 |
0,462 |
0,500 |
184195 |
01.Okt / 17:38 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,52 |
|
59,22 |
59,50 |
57,98 |
58,68 |
2342 |
01.Okt / 18:17 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,80 |
|
20,70 |
20,70 |
19,80 |
19,90 |
9803 |
01.Okt / 16:45 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
01.Okt / 18:01 |
| CANCOM SE O.N. |
TRADE |
|
+0,20 |
|
22,35 |
23,20 |
22,05 |
22,65 |
14322 |
01.Okt / 18:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,16 |
|
31,38 |
31,56 |
30,86 |
31,12 |
8223 |
01.Okt / 18:18 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,155 |
|
4,310 |
4,325 |
4,220 |
4,220 |
5391 |
01.Okt / 16:59 |
| CENIT AG O.N. |
TRADE |
|
-0,02 |
|
8,90 |
8,98 |
8,70 |
8,82 |
4519 |
01.Okt / 17:29 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,40 |
|
107,00 |
109,20 |
105,00 |
108,60 |
1941 |
01.Okt / 18:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0025 |
|
0,012 |
0,012 |
0,012 |
0,012 |
10 |
01.Okt / 17:16 |
| COMMERZBANK AG |
TRADE |
|
-0,57 |
|
39,99 |
40,38 |
39,25 |
39,43 |
191635 |
01.Okt / 18:16 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,10 |
|
67,30 |
68,38 |
66,64 |
67,02 |
15102 |
01.Okt / 18:01 |
| COVESTRO AG O.N. |
TRADE |
|
-0,30 |
|
60,20 |
60,50 |
60,00 |
60,00 |
2575 |
01.Okt / 18:14 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,40 |
|
52,45 |
54,90 |
52,20 |
53,80 |
47062 |
01.Okt / 18:09 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,24 |
|
41,78 |
42,31 |
41,33 |
41,42 |
43379 |
01.Okt / 18:16 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
26,60 |
26,60 |
26,60 |
26,60 |
3 |
01.Okt / 12:37 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,04 |
|
36,28 |
36,38 |
36,19 |
36,20 |
8791 |
01.Okt / 18:16 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,16 |
2,18 |
2,16 |
2,18 |
1100 |
01.Okt / 11:29 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,008 |
|
0,334 |
0,334 |
0,304 |
0,328 |
1723 |
01.Okt / 12:09 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,35 |
|
38,50 |
38,85 |
38,30 |
38,85 |
2408 |
01.Okt / 15:58 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,605 |
|
31,755 |
31,755 |
30,790 |
31,100 |
256643 |
01.Okt / 18:18 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,90 |
|
285,40 |
288,70 |
283,20 |
286,40 |
4716 |
01.Okt / 18:13 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,28 |
|
17,54 |
17,60 |
17,16 |
17,40 |
5901 |
01.Okt / 17:53 |
| DHL AG |
TRADE |
|
-0,98 |
|
56,86 |
56,96 |
55,58 |
55,86 |
44558 |
01.Okt / 18:16 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,10 |
|
15,52 |
15,64 |
15,30 |
15,44 |
14980 |
01.Okt / 17:10 |
| DEUTZ AG O.N. |
TRADE |
|
-0,25 |
|
11,23 |
11,28 |
10,91 |
10,98 |
227405 |
01.Okt / 18:15 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,09 |
|
1,595 |
1,640 |
1,505 |
1,505 |
720 |
01.Okt / 17:27 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,05 |
|
8,25 |
8,25 |
8,25 |
8,25 |
2 |
01.Okt / 09:30 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
46,90 |
46,90 |
46,70 |
46,80 |
1000 |
01.Okt / 17:14 |
| HOENLE AG O.N. |
TRADE |
|
-0,08 |
|
7,52 |
7,60 |
7,50 |
7,50 |
2497 |
01.Okt / 16:23 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-2,40 |
|
45,11 |
45,49 |
42,83 |
42,91 |
28205 |
01.Okt / 18:10 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
91,40 |
92,00 |
89,00 |
91,00 |
737 |
01.Okt / 17:36 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-2,60 |
|
120,20 |
120,20 |
118,20 |
118,20 |
1252 |
01.Okt / 17:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,08 |
|
19,20 |
19,40 |
19,14 |
19,20 |
6294 |
01.Okt / 17:24 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
0 |
|
1,565 |
1,565 |
1,475 |
1,475 |
1050 |
01.Okt / 15:46 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,052 |
|
3,082 |
3,086 |
2,974 |
3,038 |
255443 |
01.Okt / 17:53 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,30 |
|
12,10 |
12,40 |
12,10 |
12,10 |
534 |
01.Okt / 12:13 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,06 |
|
26,11 |
26,37 |
25,65 |
26,05 |
433258 |
01.Okt / 18:17 |
| DUERR AG O.N. |
TRADE |
|
-0,30 |
|
17,04 |
17,04 |
16,54 |
16,58 |
9572 |
01.Okt / 17:10 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-1,55 |
|
70,15 |
70,50 |
67,65 |
68,60 |
41733 |
01.Okt / 18:10 |
| E.ON SE NA O.N. |
TRADE |
|
-0,08 |
|
16,755 |
16,930 |
16,565 |
16,700 |
279232 |
01.Okt / 18:15 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,28 |
|
12,79 |
12,79 |
12,23 |
12,43 |
33139 |
01.Okt / 18:14 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,70 |
|
5,85 |
7,30 |
5,85 |
7,30 |
105 |
01.Okt / 08:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,10 |
|
13,40 |
13,80 |
13,40 |
13,70 |
0 |
01.Okt / 18:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+1,40 |
|
155,40 |
159,20 |
153,80 |
155,80 |
5206 |
01.Okt / 18:00 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,195 |
|
5,220 |
5,220 |
4,885 |
4,955 |
8268 |
01.Okt / 17:07 |
| ELUMEO SE |
TRADE |
|
+0,08 |
|
2,26 |
2,26 |
2,26 |
2,26 |
45 |
01.Okt / 08:00 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,042 |
|
1,010 |
1,010 |
0,952 |
0,952 |
2508 |
01.Okt / 16:52 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,60 |
|
68,00 |
68,80 |
67,80 |
68,60 |
402 |
01.Okt / 15:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,45 |
|
24,80 |
24,90 |
24,05 |
24,40 |
4520 |
01.Okt / 18:05 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,26 |
|
20,28 |
20,60 |
19,90 |
20,54 |
138537 |
01.Okt / 18:12 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,10 |
|
3,132 |
3,142 |
3,018 |
3,020 |
321153 |
01.Okt / 18:17 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,54 |
2,56 |
2,54 |
2,56 |
0 |
01.Okt / 18:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
10,10 |
10,50 |
10,10 |
10,50 |
5 |
01.Okt / 09:30 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,45 |
|
38,60 |
38,60 |
37,60 |
38,05 |
9035 |
01.Okt / 18:18 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54,00 |
54,00 |
54,00 |
54,00 |
1 |
01.Okt / 10:19 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,86 |
|
29,24 |
29,24 |
28,10 |
28,30 |
33123 |
01.Okt / 18:15 |
| FORIS AG |
TRADE |
|
-0,02 |
|
2,96 |
2,96 |
2,96 |
2,96 |
420 |
01.Okt / 15:37 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
11,35 |
11,35 |
11,35 |
11,35 |
10 |
01.Okt / 09:30 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,35 |
|
63,95 |
64,45 |
62,20 |
64,20 |
3412 |
01.Okt / 17:19 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,05 |
|
62,00 |
62,15 |
60,80 |
60,80 |
2718 |
01.Okt / 17:51 |
| FREENET AG NA O.N. |
TRADE |
|
+0,06 |
|
22,86 |
23,06 |
22,16 |
22,82 |
155093 |
01.Okt / 18:10 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,03 |
|
39,66 |
39,88 |
39,15 |
39,59 |
12082 |
01.Okt / 18:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,14 |
|
3,80 |
3,84 |
3,52 |
3,84 |
821 |
01.Okt / 16:07 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,05 |
|
36,65 |
36,95 |
36,20 |
36,95 |
3530 |
01.Okt / 18:17 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,32 |
|
42,96 |
42,96 |
41,98 |
42,62 |
6860 |
01.Okt / 17:28 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,036 |
|
0,331 |
0,331 |
0,331 |
0,331 |
75 |
01.Okt / 11:50 |
| GEA GROUP AG |
TRADE |
|
-0,40 |
|
65,40 |
66,25 |
65,40 |
65,65 |
2209 |
01.Okt / 17:49 |
| GELSENWASSER AG |
STG |
|
-10 |
|
545 |
550 |
545 |
545 |
0 |
01.Okt / 18:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-1,08 |
|
28,66 |
28,66 |
27,46 |
27,64 |
22875 |
01.Okt / 17:56 |
| GESCO SE NA O.N. |
TRADE |
|
-0,20 |
|
13,95 |
14,20 |
13,45 |
13,80 |
6430 |
01.Okt / 17:53 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,65 |
|
25,40 |
27,10 |
25,00 |
26,10 |
39909 |
01.Okt / 18:11 |
| GIGASET AG O.N. |
TRADE |
|
-0,0022 |
|
0,0146 |
0,0146 |
0,0102 |
0,0102 |
5584 |
01.Okt / 11:00 |
| GRAMMER AG O.N. |
TRADE |
|
-1,50 |
|
16,40 |
17,20 |
14,40 |
14,70 |
10852 |
01.Okt / 18:08 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,40 |
|
10,84 |
10,84 |
10,54 |
10,56 |
31617 |
01.Okt / 17:57 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,22 |
|
7,38 |
7,38 |
7,14 |
7,14 |
1963 |
01.Okt / 17:17 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,02 |
|
4,205 |
4,235 |
4,120 |
4,175 |
87458 |
01.Okt / 17:27 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,10 |
|
21,60 |
21,70 |
21,40 |
21,70 |
811 |
01.Okt / 18:18 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,20 |
|
251,20 |
252,00 |
248,00 |
250,40 |
20088 |
01.Okt / 18:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,30 |
|
139,40 |
139,90 |
135,70 |
138,80 |
877 |
01.Okt / 18:09 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,35 |
|
15,45 |
15,45 |
14,80 |
15,00 |
5526 |
01.Okt / 18:11 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+9 |
|
131 |
131 |
129 |
129 |
0 |
01.Okt / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,35 |
|
141,45 |
147,30 |
137,60 |
145,05 |
33537 |
01.Okt / 18:18 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,01 |
|
2,44 |
2,44 |
2,32 |
2,35 |
1994 |
01.Okt / 17:29 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,029 |
|
1,429 |
1,440 |
1,393 |
1,396 |
176620 |
01.Okt / 18:13 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
70,50 |
70,60 |
70,20 |
70,20 |
97 |
01.Okt / 15:46 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,041 |
|
2,359 |
2,468 |
2,323 |
2,387 |
314453 |
01.Okt / 18:01 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-1,00 |
|
67,15 |
67,30 |
65,95 |
66,15 |
1798 |
01.Okt / 16:36 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,00 |
|
73,00 |
73,00 |
71,46 |
71,80 |
16412 |
01.Okt / 18:09 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,62 |
|
76,02 |
78,98 |
75,68 |
76,82 |
39531 |
01.Okt / 18:16 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,014 |
|
0,402 |
0,438 |
0,402 |
0,410 |
896 |
01.Okt / 11:02 |
| HOCHTIEF AG |
TRADE |
|
+9,60 |
|
387,20 |
397,40 |
382,40 |
394,60 |
3008 |
01.Okt / 18:16 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-2,10 |
|
86,50 |
86,50 |
83,20 |
84,20 |
4139 |
01.Okt / 17:40 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,13 |
|
37,95 |
38,07 |
37,77 |
38,02 |
2727 |
01.Okt / 16:50 |
| HYPOPORT SE NA O.N. |
TRADE |
|
0 |
|
67,45 |
70,15 |
67,25 |
67,65 |
8722 |
01.Okt / 18:15 |
| INDUS HOLDING AG |
TRADE |
|
-0,75 |
|
40,95 |
41,35 |
39,75 |
40,15 |
16332 |
01.Okt / 18:12 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,70 |
0 |
29.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,06 |
|
60,19 |
61,60 |
58,98 |
59,55 |
339876 |
01.Okt / 18:18 |
| INIT INNOVATION O.N. |
TRADE |
|
-1,05 |
|
45,25 |
45,25 |
44,30 |
44,90 |
918 |
01.Okt / 17:54 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,06 |
|
6,70 |
6,70 |
6,30 |
6,50 |
2895 |
01.Okt / 15:37 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,06 |
|
1,360 |
1,400 |
1,325 |
1,330 |
6106 |
01.Okt / 17:22 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,04 |
|
0,280 |
0,280 |
0,280 |
0,280 |
140 |
01.Okt / 11:54 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,01 |
|
1,595 |
1,595 |
1,465 |
1,525 |
222 |
01.Okt / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,70 |
|
31,30 |
32,98 |
30,82 |
32,00 |
37364 |
01.Okt / 18:16 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,40 |
|
25,60 |
26,10 |
25,50 |
26,00 |
4523 |
01.Okt / 17:27 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,46 |
|
42,24 |
42,72 |
40,90 |
41,24 |
24543 |
01.Okt / 18:03 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,30 |
|
60,70 |
61,20 |
60,00 |
60,00 |
630 |
01.Okt / 17:45 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,28 |
|
23,74 |
23,88 |
23,24 |
23,46 |
33359 |
01.Okt / 18:06 |
| K+S AG NA O.N. |
TRADE |
|
-0,22 |
|
15,26 |
15,30 |
14,92 |
15,07 |
56769 |
01.Okt / 17:53 |
| KAP AG INH O.N. |
TRADE |
|
+0,022 |
|
0,912 |
1,045 |
0,912 |
0,960 |
3611 |
01.Okt / 17:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
01.Okt / 12:38 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,06 |
|
2,14 |
2,14 |
2,14 |
2,14 |
1 |
01.Okt / 16:59 |
| KION GROUP AG |
TRADE |
|
-1,08 |
|
39,51 |
39,88 |
38,53 |
38,58 |
25480 |
01.Okt / 18:15 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,10 |
|
3,64 |
3,64 |
3,64 |
3,64 |
635 |
01.Okt / 16:36 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,10 |
|
9,99 |
10,00 |
9,90 |
9,90 |
3163 |
01.Okt / 17:23 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,50 |
|
102,70 |
103,60 |
100,90 |
102,00 |
2195 |
01.Okt / 18:17 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,10 |
|
8,86 |
9,06 |
8,79 |
8,84 |
2576 |
01.Okt / 17:29 |
| KPS AG NA O.N. |
TRADE |
|
+0,002 |
|
0,236 |
0,249 |
0,236 |
0,240 |
15710 |
01.Okt / 17:24 |
| KRONES AG O.N. |
TRADE |
|
-2,00 |
|
106,20 |
106,60 |
103,80 |
104,20 |
6238 |
01.Okt / 18:18 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-32 |
|
876 |
882 |
852 |
852 |
100 |
01.Okt / 17:35 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+5 |
|
833 |
846 |
815 |
834 |
374 |
01.Okt / 18:08 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,60 |
|
70,00 |
70,30 |
69,20 |
69,40 |
3426 |
01.Okt / 17:29 |
| LANXESS AG |
TRADE |
|
-0,22 |
|
12,51 |
12,52 |
12,21 |
12,33 |
52400 |
01.Okt / 18:09 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,68 |
|
45,88 |
45,92 |
44,84 |
45,02 |
53425 |
01.Okt / 18:13 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,25 |
|
12,45 |
12,45 |
12,05 |
12,20 |
13832 |
01.Okt / 17:29 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,01 |
|
0,166 |
0,180 |
0,161 |
0,180 |
0 |
01.Okt / 18:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+1,05 |
|
15,15 |
16,35 |
15,15 |
16,20 |
83718 |
01.Okt / 18:18 |
| LS TELCOM AG |
TRADE |
|
-0,20 |
|
3,46 |
3,46 |
3,46 |
3,46 |
1000 |
01.Okt / 11:39 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
01.Okt / 06:58 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,016 |
|
7,670 |
7,708 |
7,564 |
7,640 |
658724 |
01.Okt / 18:14 |
| MAINOVA AG O.N. |
STG |
|
+4 |
|
376 |
380 |
376 |
380 |
0 |
01.Okt / 18:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-5,50 |
|
190,00 |
195,00 |
185,50 |
185,50 |
746 |
01.Okt / 17:29 |
| MASTERFLEX O.N. |
TRADE |
|
-0,20 |
|
14,00 |
14,00 |
13,60 |
13,60 |
1970 |
01.Okt / 13:02 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,05 |
|
0,850 |
0,850 |
0,845 |
0,845 |
70 |
01.Okt / 17:56 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,14 |
|
3,06 |
3,06 |
2,96 |
3,04 |
2066 |
30.Sep / 22:25 |
| MBB SE O.N. |
TRADE |
|
-3,60 |
|
176,00 |
176,00 |
173,00 |
173,00 |
457 |
01.Okt / 18:14 |
| MEDICLIN AG |
TRADE |
|
-0,30 |
|
5,45 |
5,45 |
5,05 |
5,05 |
6088 |
01.Okt / 17:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,14 |
|
11,08 |
11,42 |
11,02 |
11,08 |
30473 |
01.Okt / 17:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,48 |
|
40,555 |
40,685 |
39,770 |
40,050 |
243724 |
01.Okt / 18:18 |
| MERCK KGAA O.N. |
TRADE |
|
-3,75 |
|
137,40 |
137,40 |
134,05 |
134,05 |
4300 |
01.Okt / 17:40 |
| META WOLF AG INH O.N. |
STG |
|
-0,16 |
|
3,68 |
3,72 |
3,52 |
3,52 |
0 |
01.Okt / 18:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,20 |
|
22,80 |
22,80 |
22,80 |
22,80 |
4 |
01.Okt / 16:32 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,015 |
|
1,055 |
1,115 |
1,055 |
1,080 |
13125 |
01.Okt / 16:47 |
| MLP SE INH. O.N. |
TRADE |
|
+0,11 |
|
9,81 |
9,99 |
9,81 |
9,86 |
41214 |
01.Okt / 18:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,70 |
|
372,50 |
378,50 |
368,10 |
368,10 |
5786 |
01.Okt / 18:14 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,28 |
0 |
29.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,20 |
|
501,40 |
501,80 |
492,50 |
500,40 |
24017 |
01.Okt / 18:13 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,05 |
|
24,70 |
24,70 |
24,00 |
24,50 |
12643 |
01.Okt / 17:45 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,50 |
|
30,40 |
30,40 |
29,90 |
29,90 |
1406 |
01.Okt / 17:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,50 |
|
78,70 |
80,55 |
78,70 |
79,35 |
1518 |
01.Okt / 17:05 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,85 |
|
60,15 |
63,40 |
59,45 |
61,15 |
21172 |
01.Okt / 18:14 |
| |
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 |
|
+0,07 |
|
3,58 |
3,59 |
3,45 |
3,59 |
4783 |
01.Okt / 13:18 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,046 |
|
1,212 |
1,292 |
1,212 |
1,212 |
1118 |
01.Okt / 16:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,54 |
|
39,12 |
39,42 |
38,28 |
38,42 |
39221 |
01.Okt / 18:17 |
| NORDWEST HANDEL AG |
STG |
|
-0,10 |
|
15,50 |
15,60 |
15,50 |
15,60 |
0 |
01.Okt / 18:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,18 |
|
17,40 |
18,00 |
16,80 |
17,08 |
17866 |
01.Okt / 17:57 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-5,60 |
|
179,40 |
179,40 |
170,20 |
171,80 |
7264 |
01.Okt / 18:15 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,22 |
|
4,80 |
4,88 |
4,72 |
4,88 |
21 |
01.Okt / 17:47 |
| OVB HOLDING AG |
STG |
|
+0,10 |
|
17,80 |
18,60 |
17,80 |
18,60 |
0 |
01.Okt / 18:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,004 |
|
0,0615 |
0,0615 |
0,0615 |
0,0615 |
175 |
01.Okt / 16:08 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,05 |
0,05 |
0,05 |
0,05 |
0 |
01.Okt / 18:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,004 |
|
0,778 |
0,780 |
0,700 |
0,732 |
17508 |
01.Okt / 18:15 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,01 |
|
6,81 |
6,83 |
6,64 |
6,80 |
28379 |
01.Okt / 17:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,39 |
0,39 |
0,34 |
0,34 |
0 |
01.Okt / 18:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,60 |
|
168,60 |
168,60 |
168,40 |
168,40 |
7 |
01.Okt / 11:05 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,02 |
|
2,14 |
2,14 |
2,14 |
2,14 |
4 |
01.Okt / 13:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,230 |
0,232 |
0,156 |
0,230 |
0 |
01.Okt / 18:01 |
| PITTLER MA.FABR. AG |
STG |
|
+0,09 |
|
1,61 |
1,70 |
1,61 |
1,70 |
0 |
01.Okt / 18:01 |
| PNE AG NA O.N. |
TRADE |
|
-0,05 |
|
7,11 |
7,24 |
7,01 |
7,14 |
6750 |
01.Okt / 17:00 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,82 |
|
25,49 |
25,59 |
24,61 |
24,69 |
132517 |
01.Okt / 18:13 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,01 |
|
8,89 |
8,93 |
8,74 |
8,82 |
8965 |
01.Okt / 17:43 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,056 |
|
3,154 |
3,260 |
3,128 |
3,128 |
28485 |
01.Okt / 17:41 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,30 |
|
45,30 |
45,40 |
45,20 |
45,20 |
9 |
01.Okt / 17:38 |
| PUMA SE |
TRADE |
|
-0,51 |
|
22,69 |
22,84 |
22,26 |
22,26 |
16698 |
01.Okt / 17:35 |
| PVA TEPLA AG O.N. |
TRADE |
|
+2,04 |
|
33,02 |
34,96 |
32,52 |
34,88 |
29700 |
01.Okt / 17:50 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
21,80 |
22,00 |
21,60 |
22,00 |
818 |
01.Okt / 14:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,90 |
|
11,80 |
12,10 |
11,20 |
11,20 |
691 |
01.Okt / 14:56 |
| RATIONAL AG |
TRADE |
|
-6,50 |
|
568,50 |
572,50 |
560,50 |
564,00 |
813 |
01.Okt / 17:47 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,01 |
1,01 |
1,01 |
1,05 |
1000 |
30.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-7,00 |
|
957,20 |
967,00 |
940,40 |
949,20 |
36467 |
01.Okt / 18:19 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
14,40 |
14,70 |
14,40 |
14,70 |
2319 |
01.Okt / 17:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,76 |
2,78 |
2,72 |
2,74 |
2669 |
01.Okt / 17:29 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,90 |
|
59,16 |
59,32 |
58,12 |
58,46 |
65562 |
01.Okt / 18:14 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,30 |
|
21,85 |
22,00 |
21,15 |
21,45 |
1177 |
01.Okt / 18:03 |
| SALZGITTER AG O.N. |
TRADE |
|
-2,56 |
|
50,50 |
50,90 |
47,32 |
48,14 |
26170 |
01.Okt / 18:09 |
| SAP SE O.N. |
TRADE |
|
+1,84 |
|
184,00 |
190,14 |
181,40 |
186,34 |
146882 |
01.Okt / 18:18 |
| SARTORIUS AG O.N. |
TRADE |
|
-5,00 |
|
205,50 |
206,00 |
200,50 |
200,50 |
178 |
01.Okt / 17:01 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-8,90 |
|
258,00 |
259,90 |
250,00 |
250,00 |
1207 |
01.Okt / 17:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
15,35 |
15,35 |
15,00 |
15,10 |
1262 |
01.Okt / 17:42 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,60 |
|
24,75 |
25,05 |
24,20 |
24,30 |
4055 |
01.Okt / 18:14 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,09 |
|
4,14 |
4,15 |
4,14 |
4,15 |
21 |
01.Okt / 15:45 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,10 |
|
67,05 |
69,00 |
66,30 |
68,10 |
25034 |
01.Okt / 17:47 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+4,00 |
|
242,50 |
250,00 |
241,50 |
247,50 |
3813 |
01.Okt / 18:07 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
13,05 |
13,05 |
12,85 |
12,85 |
5 |
01.Okt / 13:02 |
| SFC ENERGY AG |
TRADE |
|
-0,15 |
|
20,60 |
20,80 |
20,30 |
20,30 |
10323 |
01.Okt / 17:46 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,295 |
|
4,655 |
5,040 |
4,655 |
5,000 |
111484 |
01.Okt / 18:18 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,60 |
|
274,70 |
278,00 |
271,40 |
272,45 |
44148 |
01.Okt / 18:18 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,14 |
|
143,20 |
144,82 |
140,50 |
142,92 |
105850 |
01.Okt / 18:18 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,31 |
|
37,99 |
38,06 |
37,29 |
37,52 |
55420 |
01.Okt / 18:03 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,70 |
|
81,85 |
83,25 |
77,80 |
78,20 |
12404 |
01.Okt / 17:46 |
| SIMONA AG O.N. |
STG |
|
-0,5 |
|
75 |
78 |
74 |
78 |
1 |
01.Okt / 15:07 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
0 |
|
10,75 |
10,90 |
10,60 |
10,65 |
19766 |
01.Okt / 17:12 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,011 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
01.Okt / 18:01 |
| SIXT SE ST O.N. |
TRADE |
|
+1,05 |
|
69,10 |
70,60 |
68,60 |
70,35 |
4728 |
01.Okt / 17:20 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,30 |
|
56,80 |
57,20 |
55,80 |
56,40 |
5024 |
01.Okt / 18:07 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,45 |
|
59,55 |
61,05 |
58,45 |
59,05 |
16179 |
01.Okt / 17:29 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,20 |
|
88,80 |
88,80 |
87,00 |
87,00 |
11 |
01.Okt / 17:29 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,07 |
|
2,34 |
2,34 |
2,34 |
2,34 |
400 |
01.Okt / 11:10 |
| |
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 |
|
+0,06 |
|
16,42 |
16,76 |
16,12 |
16,60 |
1825 |
01.Okt / 15:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,00 |
|
98,80 |
99,90 |
97,80 |
99,90 |
583 |
01.Okt / 17:47 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,15 |
|
22,05 |
22,25 |
21,75 |
22,20 |
669 |
01.Okt / 15:39 |
| STROEER SE + CO. KGAA |
TRADE |
|
+1,34 |
|
35,58 |
36,78 |
35,06 |
36,74 |
2518 |
01.Okt / 15:41 |
| STS GROUP AG O.N. |
TRADE |
|
+0,12 |
|
4,04 |
4,04 |
4,04 |
4,04 |
325 |
01.Okt / 16:23 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,82 |
|
13,22 |
13,22 |
12,26 |
12,34 |
23690 |
01.Okt / 18:08 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,55 |
|
73,95 |
75,25 |
72,00 |
73,55 |
21710 |
01.Okt / 18:15 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
7,45 |
7,45 |
7,15 |
7,15 |
145 |
01.Okt / 15:47 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,32 |
|
91,34 |
91,88 |
90,14 |
90,14 |
7669 |
01.Okt / 17:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,03 |
|
1,070 |
1,100 |
1,055 |
1,100 |
224 |
01.Okt / 15:09 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,26 |
|
11,00 |
11,06 |
10,77 |
10,80 |
75472 |
01.Okt / 18:16 |
| TAKKT AG O.N. |
TRADE |
|
-0,07 |
|
3,020 |
3,120 |
3,000 |
3,000 |
24115 |
01.Okt / 17:42 |
| TALANX AG NA O.N. |
TRADE |
|
+0,40 |
|
117,30 |
117,30 |
115,10 |
117,00 |
9112 |
01.Okt / 18:19 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,006 |
|
0,090 |
0,090 |
0,090 |
0,090 |
0 |
01.Okt / 07:34 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,125 |
|
6,080 |
6,455 |
6,040 |
6,220 |
172950 |
01.Okt / 18:16 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,20 |
|
28,45 |
28,70 |
28,00 |
28,00 |
2753 |
01.Okt / 17:09 |
| 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 |
|
-0,006 |
|
0,0065 |
0,0065 |
0,0065 |
0,0125 |
191 |
30.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,81 |
|
14,555 |
14,695 |
13,520 |
13,700 |
396059 |
01.Okt / 18:17 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,035 |
|
8,705 |
8,770 |
8,530 |
8,600 |
15664 |
01.Okt / 18:07 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,48 |
|
34,80 |
35,10 |
34,40 |
34,44 |
6559 |
01.Okt / 17:19 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-1,30 |
|
48,00 |
48,55 |
46,50 |
46,65 |
1543 |
01.Okt / 17:35 |
| UNITED LABELS O.N. |
TRADE |
|
-0,038 |
|
0,852 |
0,900 |
0,852 |
0,900 |
192 |
01.Okt / 12:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,08 |
|
24,24 |
24,46 |
23,74 |
24,22 |
8659 |
01.Okt / 18:12 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,80 |
|
69,60 |
69,80 |
68,40 |
68,40 |
131 |
01.Okt / 15:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,94 |
|
27,80 |
28,06 |
26,40 |
27,00 |
39333 |
01.Okt / 18:05 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,10 |
|
13,35 |
13,35 |
13,05 |
13,15 |
19106 |
01.Okt / 18:05 |
| VISCOM SE O.N. |
TRADE |
|
+0,08 |
|
5,18 |
5,24 |
5,08 |
5,24 |
3012 |
01.Okt / 16:32 |
| FAMICORD AG |
TRADE |
|
+0,10 |
|
2,89 |
3,06 |
2,89 |
3,06 |
11 |
01.Okt / 10:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,65 |
|
70,65 |
70,70 |
68,10 |
68,75 |
36767 |
01.Okt / 18:18 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-2,24 |
|
70,60 |
70,60 |
67,82 |
68,20 |
222727 |
01.Okt / 18:19 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,085 |
|
3,390 |
3,390 |
3,340 |
3,340 |
1622 |
01.Okt / 16:24 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,235 |
|
16,975 |
17,025 |
16,600 |
16,770 |
773488 |
01.Okt / 18:16 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,15 |
|
52,40 |
52,55 |
51,20 |
51,40 |
6645 |
01.Okt / 18:06 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,65 |
|
89,95 |
89,95 |
87,45 |
88,00 |
3466 |
01.Okt / 17:59 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,40 |
|
23,75 |
24,10 |
23,65 |
23,65 |
9754 |
01.Okt / 17:29 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,30 |
|
8,10 |
8,10 |
8,10 |
8,10 |
0 |
01.Okt / 18:01 |
| WASHTEC AG O.N. |
TRADE |
|
-1,00 |
|
33,70 |
33,90 |
33,40 |
33,40 |
3982 |
01.Okt / 18:04 |
| |
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 |
|
12,25 |
12,25 |
11,90 |
12,10 |
486 |
01.Okt / 16:16 |
| WILD BUNCH AG O.N. |
STG |
|
-1,20 |
|
15,20 |
15,20 |
15,20 |
15,20 |
0 |
01.Okt / 18:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,013 |
|
0,270 |
0,309 |
0,270 |
0,309 |
4473 |
01.Okt / 08:00 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,10 |
|
13,36 |
13,48 |
13,20 |
13,32 |
19288 |
01.Okt / 18:11 |
| YOC AG O.N. |
TRADE |
|
+0,22 |
|
4,15 |
4,35 |
3,89 |
4,35 |
1266 |
01.Okt / 18:14 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,047 |
|
0,085 |
0,120 |
0,085 |
0,117 |
0 |
01.Okt / 15:31 |
| ZALANDO SE |
TRADE |
|
-0,18 |
|
22,74 |
22,74 |
22,12 |
22,44 |
69248 |
01.Okt / 18:19 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,50 |
|
40,20 |
40,60 |
40,20 |
40,60 |
578 |
01.Okt / 15:39 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
