| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
22,20 |
22,65 |
22,20 |
22,50 |
4345 |
08.Mai / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,005 |
|
0,550 |
0,560 |
0,535 |
0,545 |
9202 |
08.Mai / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,06 |
|
8,12 |
8,26 |
8,12 |
8,18 |
195 |
08.Mai / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,01 |
|
1,100 |
1,155 |
1,085 |
1,120 |
10730 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
-0,005 |
|
1,88 |
1,88 |
1,85 |
1,87 |
72413 |
08.Mai / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,15 |
|
7,25 |
7,25 |
7,25 |
7,35 |
265 |
08.Mai / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,10 |
|
1,97 |
2,10 |
1,97 |
2,04 |
3971 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,40 |
|
59,90 |
61,50 |
58,60 |
58,80 |
1801 |
08.Mai / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,30 |
|
148,05 |
150,00 |
146,25 |
147,55 |
27570 |
08.Mai / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,10 |
23,10 |
23,00 |
23,00 |
340 |
08.Mai / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0150 |
0,0150 |
0,0150 |
0,0125 |
333 |
06.Mai / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,92 |
|
48,27 |
50,80 |
48,27 |
50,22 |
87167 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,04 |
|
2,88 |
2,88 |
2,88 |
2,84 |
1 |
08.Mai / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-7,40 |
|
34,00 |
34,00 |
27,10 |
29,40 |
20092 |
08.Mai / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,20 |
|
10,30 |
10,30 |
10,30 |
10,50 |
1 |
08.Mai / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,30 |
|
15,65 |
16,15 |
15,00 |
15,30 |
20527 |
08.Mai / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-15,50 |
|
370,20 |
372,60 |
367,40 |
370,00 |
136477 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,90 |
162,20 |
158,00 |
160,00 |
2544 |
08.Mai / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,40 |
|
24,00 |
25,15 |
23,80 |
24,65 |
3286 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-2,80 |
|
78,40 |
78,40 |
74,00 |
75,00 |
8982 |
08.Mai / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,40 |
|
12,75 |
12,75 |
12,30 |
12,45 |
3126 |
08.Mai / 22:25 |
| AURUBIS AG |
TRADE |
|
-3,00 |
|
189,80 |
199,00 |
185,40 |
185,80 |
8072 |
08.Mai / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,32 |
|
18,19 |
18,22 |
17,31 |
17,77 |
52898 |
08.Mai / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,045 |
|
1,87 |
2,00 |
1,87 |
1,91 |
21 |
08.Mai / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,99 |
|
50,60 |
51,82 |
50,41 |
51,56 |
141214 |
08.Mai / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,35 |
|
23,65 |
24,95 |
23,40 |
24,50 |
8883 |
08.Mai / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,08 |
|
6,70 |
6,70 |
6,58 |
6,64 |
1400 |
08.Mai / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,15 |
|
81,25 |
82,50 |
81,00 |
81,70 |
16341 |
08.Mai / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,92 |
|
82,16 |
82,40 |
81,14 |
81,76 |
80365 |
08.Mai / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,32 |
|
37,26 |
37,48 |
36,81 |
37,08 |
123662 |
08.Mai / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+2,05 |
|
12,45 |
14,45 |
12,45 |
14,35 |
802 |
08.Mai / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,055 |
|
2,790 |
2,790 |
2,705 |
2,725 |
20748 |
08.Mai / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+1,24 |
|
31,20 |
32,48 |
30,88 |
31,68 |
82359 |
08.Mai / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,04 |
|
72,68 |
72,90 |
71,96 |
72,24 |
15800 |
08.Mai / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,10 |
|
3,54 |
3,74 |
3,54 |
3,57 |
8140 |
08.Mai / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,30 |
|
10,55 |
10,55 |
9,98 |
10,20 |
11251 |
08.Mai / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,07 |
|
2,54 |
2,75 |
2,54 |
2,70 |
6952 |
08.Mai / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,10 |
|
50,20 |
50,60 |
49,50 |
49,70 |
4438 |
08.Mai / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,07 |
|
2,90 |
2,91 |
2,79 |
2,86 |
1615 |
08.Mai / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-0,90 |
|
100,90 |
102,20 |
99,50 |
100,00 |
5964 |
08.Mai / 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 |
|
+0,015 |
|
3,075 |
3,115 |
3,035 |
3,085 |
59993 |
08.Mai / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,15 |
|
3,20 |
3,27 |
3,05 |
3,15 |
14662 |
08.Mai / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,02 |
|
1,365 |
1,365 |
1,305 |
1,345 |
19374 |
08.Mai / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,06 |
|
60,78 |
61,22 |
60,70 |
61,02 |
5971 |
08.Mai / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,05 |
|
18,85 |
18,85 |
18,35 |
18,50 |
42 |
08.Mai / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
08.Mai / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,90 |
|
25,30 |
26,25 |
25,30 |
26,20 |
14444 |
08.Mai / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
22,40 |
22,40 |
22,40 |
22,40 |
0 |
08.Mai / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,06 |
|
25,66 |
26,06 |
25,36 |
25,70 |
24726 |
08.Mai / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0055 |
|
0,0525 |
0,0545 |
0,0525 |
0,0610 |
563 |
08.Mai / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
0 |
|
4,225 |
4,225 |
4,210 |
4,255 |
1364 |
08.Mai / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,12 |
|
6,68 |
6,68 |
6,48 |
6,50 |
2664 |
08.Mai / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,20 |
|
93,80 |
93,80 |
92,20 |
93,30 |
344 |
08.Mai / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
-0,0185 |
|
0,4895 |
0,4895 |
0,4605 |
0,4800 |
31678 |
08.Mai / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,003 |
|
0,014 |
0,014 |
0,014 |
0,017 |
225 |
08.Mai / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,62 |
|
36,40 |
36,90 |
35,32 |
35,85 |
388165 |
08.Mai / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,74 |
|
68,62 |
70,98 |
68,62 |
70,58 |
29315 |
08.Mai / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,70 |
59,90 |
59,70 |
59,90 |
3561 |
08.Mai / 22:25 |
| |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,10 |
|
56,00 |
56,25 |
55,25 |
56,10 |
12102 |
08.Mai / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,71 |
|
41,00 |
41,13 |
40,28 |
40,49 |
68143 |
08.Mai / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,20 |
28,40 |
28,20 |
28,20 |
198 |
07.Mai / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,39 |
|
20,050 |
20,150 |
19,715 |
19,820 |
71544 |
08.Mai / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,54 |
2,60 |
2,48 |
2,54 |
1501 |
08.Mai / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,018 |
|
0,368 |
0,368 |
0,360 |
0,344 |
17000 |
08.Mai / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,20 |
|
46,70 |
46,80 |
45,95 |
46,20 |
1050 |
08.Mai / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,37 |
|
27,105 |
27,330 |
26,905 |
27,240 |
402766 |
08.Mai / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,00 |
|
246,80 |
246,90 |
241,80 |
243,10 |
10512 |
08.Mai / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,22 |
|
20,05 |
20,05 |
19,60 |
19,72 |
3916 |
08.Mai / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,06 |
|
46,80 |
47,02 |
46,30 |
46,75 |
55120 |
08.Mai / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,24 |
|
20,05 |
20,20 |
19,80 |
19,98 |
11830 |
08.Mai / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,26 |
|
11,12 |
11,17 |
10,61 |
10,88 |
266960 |
08.Mai / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,045 |
|
1,665 |
1,795 |
1,665 |
1,720 |
1851 |
08.Mai / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,70 |
8,70 |
8,70 |
8,50 |
350 |
06.Mai / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
48,30 |
48,30 |
48,00 |
48,20 |
899 |
08.Mai / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,02 |
|
9,30 |
9,40 |
9,30 |
9,38 |
4086 |
08.Mai / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,67 |
|
41,99 |
43,00 |
41,61 |
42,71 |
18887 |
08.Mai / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,80 |
|
71,80 |
73,40 |
71,20 |
72,60 |
661 |
08.Mai / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,60 |
|
91,70 |
91,70 |
89,60 |
90,10 |
1210 |
08.Mai / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,30 |
|
25,70 |
25,70 |
25,40 |
25,60 |
581 |
08.Mai / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,025 |
|
1,555 |
1,555 |
1,550 |
1,515 |
5100 |
08.Mai / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,044 |
|
3,304 |
3,348 |
3,262 |
3,276 |
47334 |
08.Mai / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
12,00 |
12,50 |
12,00 |
12,30 |
68 |
08.Mai / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,25 |
|
27,69 |
27,71 |
27,33 |
27,41 |
259900 |
08.Mai / 22:25 |
| DUERR AG O.N. |
TRADE |
|
+0,65 |
|
22,45 |
23,30 |
22,45 |
23,10 |
8221 |
08.Mai / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,20 |
|
60,05 |
60,20 |
59,35 |
60,00 |
18384 |
08.Mai / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,12 |
|
18,020 |
18,070 |
17,825 |
17,925 |
206009 |
08.Mai / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,32 |
|
15,79 |
15,79 |
15,13 |
15,46 |
20989 |
08.Mai / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,30 |
|
8,20 |
8,35 |
8,15 |
8,25 |
916 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,30 |
|
14,40 |
14,90 |
14,30 |
14,30 |
0 |
08.Mai / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+11,10 |
|
193,40 |
206,00 |
193,00 |
204,50 |
8914 |
08.Mai / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,21 |
|
5,87 |
5,89 |
5,70 |
5,73 |
5964 |
08.Mai / 22:25 |
| ELUMEO SE |
TRADE |
|
0 |
|
2,06 |
2,06 |
2,06 |
1,92 |
1 |
07.Mai / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,03 |
|
1,185 |
1,240 |
1,130 |
1,190 |
53184 |
08.Mai / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
66,80 |
69,60 |
66,40 |
68,80 |
524 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,45 |
|
43,25 |
44,70 |
42,80 |
44,55 |
11360 |
08.Mai / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,39 |
|
17,00 |
17,61 |
17,00 |
17,33 |
66846 |
08.Mai / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,01 |
|
5,240 |
5,435 |
5,140 |
5,250 |
284187 |
08.Mai / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,78 |
2,78 |
2,76 |
2,76 |
0 |
08.Mai / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
11,80 |
11,80 |
11,40 |
11,70 |
40 |
08.Mai / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,50 |
|
42,95 |
43,20 |
42,05 |
42,45 |
10220 |
08.Mai / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54,50 |
54,50 |
54,50 |
54,00 |
1 |
07.Mai / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,60 |
|
31,04 |
31,12 |
30,30 |
30,40 |
24452 |
08.Mai / 22:25 |
| FORIS AG |
TRADE |
|
-0,08 |
|
3,24 |
3,24 |
3,06 |
3,16 |
254 |
08.Mai / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,25 |
|
10,60 |
10,90 |
10,55 |
10,70 |
987 |
08.Mai / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-3,60 |
|
82,20 |
82,70 |
78,70 |
79,50 |
5978 |
08.Mai / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,10 |
|
70,60 |
71,05 |
69,25 |
69,60 |
1654 |
08.Mai / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,42 |
|
27,00 |
27,50 |
26,92 |
27,48 |
162234 |
08.Mai / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,44 |
|
36,86 |
37,99 |
36,86 |
37,26 |
39333 |
08.Mai / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,85 |
|
40,69 |
41,73 |
40,47 |
41,29 |
36954 |
08.Mai / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,12 |
|
4,80 |
4,98 |
4,52 |
4,84 |
268 |
08.Mai / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,05 |
|
31,25 |
31,25 |
30,75 |
30,90 |
9031 |
08.Mai / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,52 |
|
38,10 |
38,28 |
37,20 |
37,22 |
13309 |
08.Mai / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,052 |
|
0,346 |
0,399 |
0,346 |
0,346 |
33 |
08.Mai / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,50 |
|
58,90 |
60,10 |
58,65 |
59,40 |
8187 |
08.Mai / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
555 |
535 |
555 |
3 |
08.Mai / 14:54 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,44 |
|
26,80 |
28,14 |
26,04 |
27,42 |
113004 |
08.Mai / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,25 |
|
14,50 |
14,85 |
14,25 |
14,65 |
4206 |
08.Mai / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,05 |
|
21,80 |
22,30 |
21,30 |
21,50 |
43107 |
08.Mai / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
+0,003 |
|
0,0274 |
0,0274 |
0,0274 |
0,0244 |
1095 |
08.Mai / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
8,10 |
8,40 |
8,10 |
8,25 |
115 |
08.Mai / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,40 |
|
12,76 |
12,76 |
12,28 |
12,36 |
41065 |
08.Mai / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,04 |
|
4,62 |
4,62 |
4,55 |
4,52 |
1363 |
08.Mai / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,06 |
|
5,04 |
5,09 |
4,97 |
5,05 |
68707 |
08.Mai / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,70 |
21,50 |
21,70 |
1780 |
08.Mai / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
247,60 |
247,80 |
243,40 |
246,00 |
20677 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,90 |
|
115,60 |
117,60 |
115,50 |
117,00 |
1140 |
08.Mai / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,30 |
|
20,30 |
20,70 |
19,80 |
20,20 |
1538 |
08.Mai / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
206 |
208 |
206 |
206 |
0 |
08.Mai / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,15 |
|
187,00 |
187,05 |
184,05 |
184,45 |
14862 |
08.Mai / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,13 |
|
2,79 |
2,79 |
2,69 |
2,71 |
7750 |
08.Mai / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,008 |
|
1,451 |
1,473 |
1,420 |
1,446 |
431779 |
08.Mai / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
71,90 |
72,40 |
70,90 |
71,20 |
1658 |
08.Mai / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,094 |
|
4,164 |
4,255 |
4,024 |
4,150 |
112917 |
08.Mai / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-1,30 |
|
61,70 |
61,80 |
60,15 |
60,35 |
5164 |
08.Mai / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,12 |
|
65,86 |
65,90 |
64,46 |
64,68 |
10340 |
08.Mai / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,48 |
|
77,38 |
78,04 |
73,12 |
74,70 |
69764 |
08.Mai / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,02 |
|
0,940 |
0,940 |
0,930 |
0,965 |
1205 |
08.Mai / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+12,00 |
|
536,50 |
550,00 |
535,00 |
546,00 |
10325 |
08.Mai / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,30 |
|
79,50 |
80,50 |
79,40 |
79,80 |
1627 |
08.Mai / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,51 |
|
36,48 |
37,13 |
36,21 |
37,01 |
3474 |
08.Mai / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,35 |
|
78,10 |
81,95 |
76,45 |
79,85 |
5784 |
08.Mai / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,70 |
|
32,85 |
32,85 |
31,95 |
32,10 |
31415 |
08.Mai / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
7,25 |
7,25 |
7,25 |
7,00 |
47 |
30.Apr / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+3,41 |
|
59,00 |
62,12 |
59,00 |
62,02 |
313912 |
08.Mai / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,20 |
|
54,30 |
54,70 |
53,70 |
54,40 |
4638 |
08.Mai / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,08 |
|
8,98 |
8,98 |
8,50 |
8,64 |
4893 |
08.Mai / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,04 |
|
1,135 |
1,155 |
1,050 |
1,075 |
22467 |
08.Mai / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,055 |
|
0,365 |
0,365 |
0,365 |
0,420 |
30 |
08.Mai / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,105 |
|
1,98 |
2,07 |
1,98 |
2,05 |
4895 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,60 |
|
28,12 |
28,28 |
27,50 |
27,66 |
14982 |
08.Mai / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,75 |
|
19,45 |
19,45 |
18,60 |
18,80 |
3529 |
08.Mai / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,68 |
|
34,00 |
35,86 |
34,00 |
35,70 |
23727 |
08.Mai / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-2,00 |
|
53,40 |
53,40 |
52,50 |
52,90 |
1776 |
08.Mai / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,48 |
|
26,58 |
26,66 |
25,84 |
26,20 |
55352 |
08.Mai / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,06 |
|
15,37 |
15,50 |
15,03 |
15,35 |
22904 |
08.Mai / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,03 |
|
2,050 |
2,090 |
1,925 |
2,040 |
12252 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8 |
8 |
8 |
8 |
0 |
08.Mai / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,04 |
|
1,72 |
1,76 |
1,72 |
1,78 |
12100 |
08.Mai / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,08 |
|
47,30 |
48,04 |
47,08 |
47,42 |
4912 |
08.Mai / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,18 |
|
3,00 |
3,00 |
2,88 |
2,94 |
1878 |
08.Mai / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
12,54 |
12,54 |
12,48 |
12,56 |
939 |
08.Mai / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,20 |
|
11,62 |
11,82 |
11,62 |
11,92 |
474 |
08.Mai / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,80 |
|
102,40 |
104,40 |
102,40 |
103,30 |
743 |
08.Mai / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,57 |
|
9,85 |
9,85 |
9,13 |
9,15 |
5911 |
08.Mai / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,03 |
|
0,350 |
0,375 |
0,331 |
0,325 |
76969 |
08.Mai / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
127,80 |
130,00 |
125,20 |
127,40 |
4044 |
08.Mai / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-34,00 |
|
902 |
902 |
844 |
864 |
394 |
08.Mai / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-66,00 |
|
878 |
887 |
816 |
825 |
1660 |
08.Mai / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,10 |
|
77,60 |
78,00 |
77,20 |
77,50 |
1392 |
08.Mai / 22:25 |
| LANXESS AG |
TRADE |
|
+0,41 |
|
16,95 |
17,85 |
16,85 |
17,42 |
56508 |
08.Mai / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,15 |
|
59,15 |
59,15 |
58,35 |
58,50 |
8364 |
08.Mai / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,15 |
|
17,15 |
17,25 |
16,85 |
17,10 |
4611 |
08.Mai / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,01 |
|
0,22 |
0,24 |
0,22 |
0,23 |
0 |
08.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+2,30 |
|
23,70 |
26,90 |
23,10 |
26,40 |
251636 |
08.Mai / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,06 |
|
3,66 |
3,79 |
3,66 |
3,75 |
2232 |
08.Mai / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
17,20 |
17,20 |
17,20 |
17,50 |
5 |
06.Mai / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,068 |
|
8,124 |
8,256 |
8,020 |
8,200 |
756511 |
08.Mai / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
08.Mai / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-0,50 |
|
155,50 |
157,50 |
155,50 |
158,50 |
244 |
08.Mai / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,10 |
|
14,15 |
14,55 |
14,15 |
14,55 |
2356 |
08.Mai / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
1,01 |
1,05 |
1,01 |
1,02 |
6111 |
08.Mai / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,02 |
|
3,90 |
3,92 |
3,90 |
4,04 |
366 |
08.Mai / 22:25 |
| MBB SE O.N. |
TRADE |
|
+1,50 |
|
216,00 |
217,50 |
214,50 |
215,50 |
181 |
08.Mai / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,04 |
|
3,60 |
3,62 |
3,54 |
3,58 |
860 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,20 |
|
14,36 |
15,00 |
14,36 |
14,64 |
8607 |
08.Mai / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,21 |
|
49,925 |
50,360 |
49,805 |
50,070 |
97089 |
08.Mai / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,25 |
|
114,65 |
114,65 |
112,15 |
113,05 |
5121 |
08.Mai / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,06 |
|
2,22 |
2,30 |
2,18 |
2,18 |
0 |
08.Mai / 21:55 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,40 |
23,40 |
23,40 |
23,20 |
50 |
07.Mai / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,015 |
|
1,390 |
1,390 |
1,295 |
1,310 |
15897 |
08.Mai / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,05 |
|
8,04 |
8,16 |
7,90 |
8,00 |
23922 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-9,80 |
|
314,00 |
314,00 |
301,60 |
305,00 |
6752 |
08.Mai / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,12 |
|
4,62 |
4,62 |
4,62 |
4,74 |
1 |
08.Mai / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-6,40 |
|
510,00 |
511,40 |
501,40 |
505,40 |
31328 |
08.Mai / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,40 |
|
26,50 |
26,50 |
25,85 |
26,15 |
30404 |
08.Mai / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,30 |
|
30,60 |
30,60 |
30,40 |
30,50 |
1681 |
08.Mai / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,48 |
|
43,62 |
43,62 |
42,12 |
42,46 |
8075 |
08.Mai / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,75 |
|
63,75 |
64,00 |
61,80 |
62,25 |
14976 |
08.Mai / 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 |
|
+0,12 |
|
3,41 |
3,51 |
3,41 |
3,43 |
266 |
08.Mai / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,094 |
|
1,812 |
1,812 |
1,602 |
1,716 |
6314 |
08.Mai / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,10 |
|
47,98 |
48,04 |
46,50 |
46,72 |
42545 |
08.Mai / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
+0,10 |
|
17,80 |
17,90 |
17,80 |
17,90 |
0 |
08.Mai / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+1,10 |
|
15,86 |
17,04 |
15,70 |
16,94 |
53430 |
08.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+10,00 |
|
292,50 |
305,50 |
288,50 |
298,50 |
5064 |
08.Mai / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,04 |
|
4,68 |
4,68 |
4,68 |
4,64 |
130 |
08.Mai / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
20,80 |
20,80 |
20,60 |
20,80 |
0 |
08.Mai / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
+0,0165 |
|
0,0445 |
0,0775 |
0,0445 |
0,0610 |
5828 |
08.Mai / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
1,98 |
1,98 |
1,98 |
1,98 |
0 |
08.Mai / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,035 |
|
1,795 |
1,795 |
1,720 |
1,760 |
1302 |
08.Mai / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,03 |
|
7,43 |
7,49 |
7,36 |
7,37 |
9644 |
08.Mai / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,08 |
|
0,35 |
0,35 |
0,25 |
0,27 |
500 |
08.Mai / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,40 |
|
167,20 |
167,60 |
166,00 |
166,20 |
357 |
08.Mai / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,16 |
|
2,96 |
3,02 |
2,88 |
3,00 |
2299 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,01 |
|
0,670 |
0,715 |
0,670 |
0,680 |
0 |
08.Mai / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,73 |
1,73 |
1,73 |
1,73 |
0 |
08.Mai / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,20 |
|
9,56 |
9,75 |
9,51 |
9,66 |
3681 |
08.Mai / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,57 |
|
31,11 |
32,00 |
31,11 |
31,86 |
24198 |
08.Mai / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,03 |
|
8,10 |
8,10 |
7,88 |
7,98 |
11113 |
08.Mai / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,024 |
|
4,060 |
4,060 |
3,952 |
3,958 |
22639 |
08.Mai / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,40 |
|
45,10 |
45,10 |
45,10 |
45,10 |
37 |
08.Mai / 22:25 |
| PUMA SE |
TRADE |
|
+0,12 |
|
24,91 |
25,61 |
24,88 |
25,23 |
42632 |
08.Mai / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+2,76 |
|
40,06 |
43,92 |
40,06 |
43,16 |
38975 |
08.Mai / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
26,80 |
26,80 |
26,00 |
26,40 |
416 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0,814 |
0,814 |
0,782 |
0,794 |
103969 |
11.Mär / 00:00 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
12,90 |
12,90 |
12,90 |
12,80 |
30 |
08.Mai / 22:25 |
| RATIONAL AG |
TRADE |
|
+6,00 |
|
657 |
664 |
656 |
662 |
140 |
08.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,20 |
1,20 |
1,20 |
1,25 |
920 |
08.Mai / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-140,40 |
|
1308,00 |
1321,00 |
1206,20 |
1208,60 |
163820 |
08.Mai / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,40 |
|
12,60 |
12,60 |
12,30 |
12,30 |
508 |
08.Mai / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,02 |
|
2,72 |
2,74 |
2,66 |
2,68 |
6315 |
08.Mai / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,94 |
|
58,16 |
59,08 |
57,98 |
58,96 |
91012 |
08.Mai / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,84 |
|
19,02 |
19,98 |
19,02 |
19,72 |
17129 |
08.Mai / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,62 |
|
49,88 |
51,45 |
49,88 |
51,25 |
8013 |
08.Mai / 22:25 |
| SAP SE O.N. |
TRADE |
|
-2,16 |
|
150,08 |
150,48 |
145,28 |
146,92 |
125532 |
08.Mai / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-3,00 |
|
174,40 |
178,80 |
171,20 |
173,80 |
110 |
08.Mai / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,40 |
|
220,70 |
221,00 |
215,00 |
217,20 |
3108 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
13,70 |
13,85 |
13,60 |
13,85 |
3669 |
08.Mai / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,04 |
|
15,48 |
15,64 |
15,44 |
15,60 |
3274 |
08.Mai / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,08 |
|
8,46 |
8,46 |
7,84 |
7,98 |
3049 |
08.Mai / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,05 |
|
71,00 |
71,60 |
69,90 |
71,15 |
5374 |
08.Mai / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-3,80 |
|
195,20 |
195,40 |
189,60 |
191,60 |
454 |
08.Mai / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
12,00 |
12,00 |
11,70 |
12,00 |
56 |
08.Mai / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,26 |
|
18,02 |
18,38 |
17,84 |
18,00 |
19327 |
08.Mai / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,205 |
|
4,650 |
4,670 |
4,415 |
4,485 |
49438 |
08.Mai / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,25 |
|
263,05 |
266,95 |
262,50 |
265,05 |
38897 |
08.Mai / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,50 |
|
179,96 |
181,42 |
177,62 |
178,56 |
133486 |
08.Mai / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,21 |
|
33,95 |
33,99 |
33,45 |
33,70 |
143828 |
08.Mai / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+13,10 |
|
87,45 |
99,30 |
87,45 |
98,55 |
59302 |
08.Mai / 22:25 |
| SIMONA AG O.N. |
STG |
|
0 |
|
57 |
57 |
55 |
55 |
30 |
08.Mai / 17:16 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,43 |
|
4,70 |
5,18 |
4,60 |
5,12 |
20913 |
08.Mai / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
08.Mai / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,25 |
|
69,45 |
70,80 |
69,10 |
69,75 |
4559 |
08.Mai / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,00 |
|
59,20 |
60,90 |
59,00 |
60,60 |
6319 |
08.Mai / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,95 |
|
59,10 |
63,50 |
59,10 |
62,35 |
37870 |
08.Mai / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
84 |
84 |
84 |
85 |
1 |
08.Mai / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,01 |
|
2,81 |
2,94 |
2,81 |
2,82 |
1671 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0085 |
0,0085 |
0,0085 |
0,0065 |
12000 |
05.Mai / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,52 |
|
17,32 |
18,32 |
17,32 |
18,20 |
25846 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,70 |
|
99,70 |
102,80 |
98,10 |
101,60 |
1166 |
08.Mai / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,22 |
|
18,20 |
18,20 |
17,48 |
17,74 |
2543 |
08.Mai / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,42 |
|
38,90 |
39,88 |
38,66 |
39,42 |
28419 |
08.Mai / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,11 |
|
3,06 |
3,06 |
3,02 |
3,12 |
63 |
08.Mai / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,04 |
|
11,56 |
11,78 |
11,46 |
11,60 |
23838 |
08.Mai / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,60 |
|
86,60 |
88,95 |
83,55 |
87,80 |
37484 |
08.Mai / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
9,90 |
9,90 |
9,90 |
10,10 |
201 |
08.Mai / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,44 |
|
73,52 |
73,68 |
72,24 |
73,40 |
4423 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,04 |
|
1,38 |
1,40 |
1,32 |
1,38 |
5861 |
08.Mai / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,05 |
|
14,50 |
14,60 |
14,40 |
14,46 |
5420 |
08.Mai / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,01 |
|
2,585 |
2,665 |
2,515 |
2,555 |
9841 |
08.Mai / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-3,40 |
|
106,80 |
107,10 |
105,50 |
106,20 |
10657 |
08.Mai / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,016 |
|
0,052 |
0,052 |
0,035 |
0,036 |
15995 |
08.Mai / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,125 |
|
5,675 |
5,680 |
5,430 |
5,495 |
111294 |
08.Mai / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,25 |
|
34,65 |
34,85 |
34,30 |
34,55 |
7199 |
08.Mai / 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 |
|
-0,0055 |
|
0,0080 |
0,0080 |
0,0080 |
0,0135 |
10 |
08.Mai / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,15 |
|
10,635 |
10,825 |
10,590 |
10,750 |
174457 |
08.Mai / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,155 |
|
8,295 |
8,350 |
8,100 |
8,250 |
56717 |
08.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,14 |
|
32,88 |
33,14 |
32,84 |
33,10 |
5031 |
08.Mai / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,013 |
|
0,174 |
0,174 |
0,121 |
0,150 |
3789 |
08.Mai / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,10 |
|
42,05 |
42,20 |
41,55 |
41,95 |
1417 |
08.Mai / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,015 |
|
0,972 |
1,050 |
0,972 |
1,055 |
469 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,04 |
|
26,16 |
26,32 |
25,90 |
26,14 |
2998 |
08.Mai / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,20 |
|
69,20 |
71,00 |
69,20 |
69,40 |
134 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,44 |
|
36,30 |
36,42 |
34,12 |
34,38 |
45342 |
08.Mai / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,35 |
|
17,45 |
17,80 |
17,10 |
17,20 |
7853 |
08.Mai / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,30 |
|
4,96 |
5,44 |
4,96 |
5,32 |
27142 |
08.Mai / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,06 |
|
4,10 |
4,47 |
3,78 |
4,08 |
3175 |
08.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,55 |
|
89,70 |
90,75 |
89,10 |
90,50 |
6079 |
08.Mai / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,64 |
|
87,58 |
88,70 |
87,22 |
88,40 |
47033 |
08.Mai / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,04 |
|
3,895 |
3,980 |
3,805 |
3,885 |
2054 |
08.Mai / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,31 |
|
22,55 |
22,67 |
22,09 |
22,27 |
513604 |
08.Mai / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-2,05 |
|
77,90 |
78,40 |
75,25 |
75,60 |
2531 |
08.Mai / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,90 |
|
92,55 |
95,50 |
92,55 |
94,05 |
9372 |
08.Mai / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,26 |
|
19,86 |
19,88 |
19,12 |
19,42 |
12313 |
08.Mai / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,35 |
|
8,95 |
9,30 |
8,95 |
9,30 |
0 |
08.Mai / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,10 |
|
42,60 |
42,60 |
41,70 |
41,90 |
4685 |
08.Mai / 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 |
|
+0,60 |
|
13,80 |
14,65 |
13,80 |
14,30 |
4443 |
08.Mai / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18,00 |
19,40 |
18,00 |
18,00 |
25 |
08.Mai / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,064 |
|
0,401 |
0,401 |
0,296 |
0,360 |
688 |
08.Mai / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,28 |
|
15,06 |
15,06 |
14,78 |
14,76 |
20699 |
08.Mai / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,14 |
|
7,24 |
7,26 |
7,02 |
7,16 |
828 |
08.Mai / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,016 |
|
0,446 |
0,520 |
0,400 |
0,416 |
0 |
08.Mai / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,20 |
|
20,21 |
20,55 |
19,84 |
20,05 |
199193 |
08.Mai / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+2,00 |
|
48,80 |
51,80 |
48,70 |
50,40 |
2078 |
08.Mai / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
