| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+1,09 |
|
19,30 |
20,50 |
19,08 |
20,45 |
61726 |
18.Aug / 17:18 |
| 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 |
 |
-0,24 |
|
7,94 |
7,94 |
7,94 |
7,94 |
600 |
18.Aug / 16:09 |
| 3U HOLDING AG |
TRADE |
|
-0,024 |
|
0,982 |
0,982 |
0,940 |
0,940 |
13921 |
18.Aug / 16:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
0 |
|
1,760 |
1,765 |
1,760 |
1,760 |
15463 |
18.Aug / 16:50 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,15 |
7,15 |
7,15 |
7,05 |
100 |
17.Aug / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,03 |
|
1,41 |
1,47 |
1,41 |
1,47 |
11732 |
18.Aug / 15:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+1,20 |
|
59,00 |
60,50 |
58,90 |
59,30 |
2637 |
18.Aug / 17:08 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,90 |
|
151,80 |
154,60 |
150,60 |
154,15 |
39471 |
18.Aug / 17:17 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
23,00 |
23,20 |
23,00 |
23,20 |
251 |
18.Aug / 08:23 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
18.Aug / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-3,75 |
|
42,04 |
42,04 |
38,46 |
38,54 |
140856 |
18.Aug / 17:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,10 |
|
3,28 |
3,28 |
3,10 |
3,10 |
40 |
18.Aug / 15:23 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,40 |
|
68,20 |
68,80 |
68,00 |
68,00 |
7214 |
18.Aug / 17:16 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
12,00 |
12,00 |
11,90 |
12,00 |
350 |
17.Aug / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,25 |
|
16,25 |
16,25 |
15,85 |
15,85 |
1173 |
18.Aug / 17:18 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,80 |
|
437,80 |
442,60 |
437,40 |
442,10 |
40363 |
18.Aug / 17:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-3,10 |
|
163,40 |
165,40 |
161,30 |
161,30 |
389 |
18.Aug / 17:17 |
| AMADEUS FIRE AG |
TRADE |
|
-0,90 |
|
22,10 |
22,15 |
21,25 |
21,30 |
944 |
18.Aug / 17:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,00 |
|
89,90 |
92,30 |
89,10 |
91,90 |
2992 |
18.Aug / 17:16 |
| AUMANN AG INH O.N. |
TRADE |
|
0 |
|
14,40 |
14,40 |
14,10 |
14,30 |
4320 |
18.Aug / 16:32 |
| AURUBIS AG |
TRADE |
|
-6,30 |
|
171,10 |
171,10 |
165,30 |
165,50 |
6132 |
18.Aug / 17:18 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,30 |
|
20,76 |
21,28 |
20,58 |
20,60 |
60081 |
18.Aug / 17:17 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,005 |
|
1,995 |
1,995 |
1,885 |
1,950 |
1522 |
18.Aug / 17:13 |
| BASF SE NA O.N. |
TRADE |
|
+0,62 |
|
50,39 |
51,22 |
50,21 |
50,97 |
73689 |
18.Aug / 17:14 |
| BASLER AG O.N. |
TRADE |
|
-0,40 |
|
23,25 |
23,85 |
23,10 |
23,10 |
1949 |
18.Aug / 17:18 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,10 |
|
6,66 |
6,66 |
6,60 |
6,66 |
952 |
18.Aug / 16:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,08 |
|
58,24 |
58,94 |
58,02 |
58,28 |
51261 |
18.Aug / 17:15 |
| BAYER AG NA O.N. |
TRADE |
|
+0,94 |
|
47,53 |
49,20 |
47,41 |
48,64 |
102549 |
18.Aug / 17:18 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,02 |
|
9,20 |
9,24 |
7,52 |
8,98 |
163 |
18.Aug / 16:05 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,015 |
|
2,665 |
2,695 |
2,665 |
2,665 |
4836 |
18.Aug / 17:06 |
| BECHTLE AG O.N. |
TRADE |
|
+0,22 |
|
34,74 |
35,50 |
34,40 |
35,06 |
30533 |
18.Aug / 17:16 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,10 |
|
75,80 |
77,50 |
75,80 |
77,30 |
9349 |
18.Aug / 17:17 |
| BERENTZEN-GRP.AG |
TRADE |
|
0 |
|
3,13 |
3,17 |
3,13 |
3,16 |
2134 |
18.Aug / 17:16 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,14 |
|
8,78 |
8,78 |
8,50 |
8,52 |
1504 |
18.Aug / 15:50 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,01 |
|
3,26 |
3,26 |
3,26 |
3,26 |
30 |
18.Aug / 12:56 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,10 |
|
46,70 |
47,00 |
46,60 |
46,80 |
2189 |
18.Aug / 17:00 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,08 |
|
2,54 |
2,58 |
2,51 |
2,51 |
3621 |
18.Aug / 11:11 |
| BILFINGER SE O.N. |
TRADE |
|
-0,20 |
|
75,25 |
77,50 |
75,25 |
75,25 |
16816 |
18.Aug / 17:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,01 |
|
3,155 |
3,160 |
3,125 |
3,150 |
43859 |
18.Aug / 17:03 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,04 |
|
2,88 |
2,88 |
2,80 |
2,80 |
1697 |
18.Aug / 16:12 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
0 |
|
0,788 |
0,830 |
0,788 |
0,810 |
144637 |
18.Aug / 17:13 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,40 |
|
60,34 |
61,34 |
60,34 |
61,00 |
4258 |
18.Aug / 16:30 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
20,60 |
20,70 |
20,60 |
20,70 |
402 |
18.Aug / 16:31 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
18.Aug / 17:01 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
21,60 |
21,80 |
21,40 |
21,40 |
18984 |
18.Aug / 17:16 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,10 |
|
31,18 |
31,70 |
30,92 |
31,18 |
14023 |
18.Aug / 17:18 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,04 |
|
4,000 |
4,000 |
4,000 |
4,000 |
350 |
18.Aug / 08:51 |
| CENIT AG O.N. |
TRADE |
|
+0,04 |
|
6,82 |
6,94 |
6,82 |
6,94 |
514 |
18.Aug / 12:33 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+2,00 |
|
96,80 |
100,40 |
96,80 |
100,00 |
2390 |
18.Aug / 16:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,007 |
|
0,0135 |
0,0135 |
0,0135 |
0,0135 |
125 |
18.Aug / 10:17 |
| COMMERZBANK AG |
TRADE |
|
-0,45 |
|
39,37 |
39,59 |
38,84 |
39,01 |
99817 |
18.Aug / 17:14 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,52 |
|
69,18 |
69,38 |
67,98 |
67,98 |
5552 |
18.Aug / 17:09 |
| COVESTRO AG O.N. |
TRADE |
|
-0,40 |
|
60,50 |
60,70 |
60,20 |
60,20 |
1216 |
18.Aug / 16:56 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,10 |
|
57,55 |
57,90 |
57,15 |
57,65 |
8782 |
18.Aug / 17:14 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,65 |
|
45,63 |
46,07 |
45,05 |
45,09 |
39254 |
18.Aug / 17:17 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,80 |
27,80 |
27,80 |
27,80 |
50 |
18.Aug / 15:32 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,10 |
|
36,85 |
37,10 |
36,85 |
37,10 |
1841 |
18.Aug / 16:27 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,08 |
|
2,12 |
2,28 |
2,12 |
2,18 |
2105 |
18.Aug / 15:51 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,044 |
|
0,382 |
0,382 |
0,382 |
0,382 |
7854 |
18.Aug / 10:29 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,35 |
|
39,80 |
40,35 |
39,50 |
40,00 |
2223 |
18.Aug / 16:39 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,11 |
|
32,835 |
33,190 |
32,740 |
32,835 |
263959 |
18.Aug / 17:17 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,30 |
|
277,50 |
280,60 |
277,20 |
279,30 |
4819 |
18.Aug / 17:17 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,06 |
|
18,36 |
18,36 |
18,12 |
18,32 |
2316 |
18.Aug / 14:10 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,60 |
|
54,34 |
55,42 |
54,26 |
55,06 |
33785 |
18.Aug / 17:09 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,18 |
|
18,04 |
18,04 |
17,86 |
17,92 |
30809 |
18.Aug / 16:54 |
| DEUTZ AG O.N. |
TRADE |
|
-0,21 |
|
10,30 |
10,36 |
10,15 |
10,16 |
123616 |
18.Aug / 17:18 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,055 |
|
1,485 |
1,550 |
1,485 |
1,495 |
568 |
18.Aug / 15:37 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,05 |
|
8,40 |
8,40 |
8,40 |
8,40 |
275 |
18.Aug / 13:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,20 |
|
47,40 |
47,40 |
47,40 |
47,40 |
350 |
18.Aug / 15:36 |
| HOENLE AG O.N. |
TRADE |
|
-0,04 |
|
7,80 |
7,96 |
7,80 |
7,94 |
2440 |
18.Aug / 17:04 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,44 |
|
44,21 |
44,90 |
44,06 |
44,06 |
19167 |
18.Aug / 17:14 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,00 |
|
79,00 |
81,20 |
79,00 |
81,00 |
484 |
18.Aug / 16:42 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,20 |
|
108,60 |
110,40 |
108,60 |
110,40 |
364 |
18.Aug / 16:31 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
0 |
|
21,05 |
21,20 |
20,95 |
21,05 |
3003 |
18.Aug / 15:59 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,005 |
|
1,38 |
1,39 |
1,38 |
1,38 |
681 |
18.Aug / 14:27 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,104 |
|
3,482 |
3,564 |
3,402 |
3,416 |
190180 |
18.Aug / 17:16 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
13,00 |
13,00 |
11,00 |
13,00 |
2787 |
18.Aug / 16:11 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,39 |
|
28,30 |
28,96 |
28,26 |
28,84 |
333484 |
18.Aug / 17:18 |
| DUERR AG O.N. |
TRADE |
|
-0,38 |
|
17,62 |
17,64 |
17,26 |
17,26 |
24286 |
18.Aug / 17:17 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,05 |
|
73,00 |
74,00 |
72,40 |
72,95 |
9902 |
18.Aug / 17:14 |
| E.ON SE NA O.N. |
TRADE |
|
+0,12 |
|
17,380 |
17,645 |
17,305 |
17,550 |
283393 |
18.Aug / 17:17 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,19 |
|
13,59 |
13,59 |
13,41 |
13,41 |
12940 |
18.Aug / 17:11 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,05 |
|
7,00 |
7,00 |
7,00 |
7,00 |
272 |
18.Aug / 13:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,30 |
|
13,70 |
13,70 |
13,70 |
13,70 |
0 |
18.Aug / 17:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-10,60 |
|
153,20 |
153,80 |
143,60 |
143,60 |
2685 |
18.Aug / 16:57 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,08 |
|
5,31 |
5,46 |
5,31 |
5,46 |
5538 |
18.Aug / 17:04 |
| ELUMEO SE |
TRADE |
|
-0,06 |
|
2,08 |
2,40 |
2,08 |
2,30 |
260 |
17.Aug / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,04 |
|
1,020 |
1,020 |
0,942 |
1,010 |
21960 |
18.Aug / 17:05 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
68,60 |
69,00 |
68,00 |
68,20 |
389 |
18.Aug / 16:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,05 |
|
26,50 |
26,55 |
26,00 |
26,20 |
16145 |
18.Aug / 17:15 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,17 |
|
17,93 |
18,28 |
17,93 |
18,15 |
106667 |
18.Aug / 17:15 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,094 |
|
3,402 |
3,476 |
3,342 |
3,342 |
397689 |
18.Aug / 17:17 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,74 |
2,74 |
2,70 |
2,72 |
0 |
18.Aug / 17:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
10,40 |
10,40 |
10,40 |
10,40 |
200 |
18.Aug / 16:52 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,45 |
|
40,40 |
41,05 |
40,40 |
41,05 |
2909 |
18.Aug / 17:10 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
52,50 |
52,50 |
52,50 |
52,50 |
150 |
18.Aug / 11:29 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,60 |
|
35,92 |
35,98 |
35,26 |
35,38 |
11702 |
18.Aug / 17:15 |
| FORIS AG |
TRADE |
|
0 |
|
3,08 |
3,08 |
2,92 |
2,98 |
37 |
12.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
11,45 |
11,50 |
11,40 |
11,50 |
427 |
18.Aug / 12:33 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+2,45 |
|
65,45 |
67,85 |
65,45 |
67,85 |
3911 |
18.Aug / 16:31 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,25 |
|
63,95 |
64,00 |
62,80 |
63,05 |
7424 |
18.Aug / 17:14 |
| FREENET AG NA O.N. |
TRADE |
|
+0,30 |
|
23,72 |
24,20 |
23,64 |
24,02 |
70995 |
18.Aug / 17:18 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,17 |
|
40,57 |
41,27 |
40,57 |
40,93 |
4679 |
18.Aug / 16:55 |
| 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 |
|
-0,18 |
|
4,56 |
4,56 |
4,40 |
4,40 |
175 |
18.Aug / 15:16 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,45 |
|
33,95 |
34,15 |
33,75 |
34,05 |
50602 |
18.Aug / 16:07 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,38 |
|
39,30 |
39,68 |
39,22 |
39,64 |
1614 |
18.Aug / 17:07 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,033 |
|
0,306 |
0,376 |
0,306 |
0,308 |
2007 |
18.Aug / 14:02 |
| GEA GROUP AG |
TRADE |
|
-0,45 |
|
64,95 |
65,10 |
64,45 |
64,50 |
3089 |
18.Aug / 17:10 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
18.Aug / 17:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,34 |
|
27,50 |
28,00 |
27,26 |
27,82 |
41235 |
18.Aug / 16:36 |
| GESCO SE NA O.N. |
TRADE |
|
+0,05 |
|
14,85 |
14,95 |
14,85 |
14,95 |
4782 |
18.Aug / 17:11 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,20 |
|
22,55 |
23,15 |
22,55 |
22,80 |
3021 |
18.Aug / 17:16 |
| GIGASET AG O.N. |
TRADE |
|
-0,0024 |
|
0,0146 |
0,0146 |
0,0146 |
0,0146 |
350 |
18.Aug / 12:53 |
| GRAMMER AG O.N. |
TRADE |
|
-0,40 |
|
11,50 |
11,50 |
11,00 |
11,30 |
1051 |
18.Aug / 12:34 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,20 |
|
11,00 |
11,30 |
10,98 |
11,26 |
48813 |
18.Aug / 17:18 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,02 |
|
6,08 |
6,14 |
6,08 |
6,14 |
374 |
18.Aug / 15:38 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,035 |
|
4,320 |
4,335 |
4,280 |
4,305 |
93727 |
18.Aug / 17:11 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,70 |
21,50 |
21,70 |
2096 |
18.Aug / 16:38 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,80 |
|
254,00 |
257,20 |
253,00 |
256,60 |
48869 |
18.Aug / 17:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,50 |
|
132,10 |
133,40 |
129,50 |
132,70 |
826 |
18.Aug / 17:08 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
17,05 |
17,20 |
16,90 |
16,90 |
2641 |
18.Aug / 17:10 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
125 |
125 |
122 |
125 |
0 |
18.Aug / 17:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-4,40 |
|
160,25 |
160,75 |
155,85 |
156,10 |
25479 |
18.Aug / 17:18 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,05 |
|
2,59 |
2,59 |
2,50 |
2,51 |
2429 |
18.Aug / 16:10 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,021 |
|
1,424 |
1,434 |
1,399 |
1,413 |
307039 |
18.Aug / 17:15 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
71,70 |
71,80 |
71,30 |
71,50 |
58 |
18.Aug / 15:06 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,141 |
|
3,089 |
3,094 |
2,931 |
2,939 |
359881 |
18.Aug / 17:16 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,25 |
|
69,55 |
69,70 |
69,15 |
69,60 |
2675 |
18.Aug / 17:16 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,36 |
|
74,80 |
75,16 |
74,36 |
75,16 |
6617 |
18.Aug / 17:08 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,52 |
|
94,88 |
96,04 |
93,12 |
93,58 |
30498 |
18.Aug / 17:17 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,005 |
|
0,800 |
0,805 |
0,800 |
0,805 |
245 |
18.Aug / 11:32 |
| HOCHTIEF AG |
TRADE |
|
-6,40 |
|
438,00 |
438,80 |
428,80 |
431,60 |
3648 |
18.Aug / 17:17 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,60 |
|
80,60 |
81,50 |
80,00 |
81,20 |
121 |
18.Aug / 16:02 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,07 |
|
37,85 |
38,01 |
37,85 |
38,00 |
1049 |
18.Aug / 16:30 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-5,30 |
|
85,85 |
86,20 |
81,60 |
81,60 |
6174 |
18.Aug / 17:15 |
| INDUS HOLDING AG |
TRADE |
|
-0,65 |
|
34,50 |
34,80 |
33,95 |
33,95 |
10092 |
18.Aug / 17:09 |
| 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 |
|
-4,43 |
|
61,40 |
61,48 |
57,30 |
57,50 |
406875 |
18.Aug / 17:18 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,95 |
|
46,50 |
47,05 |
45,90 |
45,90 |
109 |
18.Aug / 14:14 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,02 |
|
7,60 |
7,68 |
7,60 |
7,68 |
2096 |
18.Aug / 13:30 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,075 |
|
1,525 |
1,590 |
1,505 |
1,505 |
2171 |
18.Aug / 16:17 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,021 |
|
0,322 |
0,322 |
0,322 |
0,322 |
50 |
18.Aug / 14:36 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,055 |
|
1,715 |
1,715 |
1,715 |
1,715 |
1 |
18.Aug / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,14 |
|
32,80 |
33,36 |
32,62 |
32,68 |
4313 |
18.Aug / 17:07 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
24,10 |
24,30 |
24,00 |
24,00 |
3796 |
18.Aug / 17:15 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-2,38 |
|
42,54 |
42,54 |
40,12 |
40,12 |
18401 |
18.Aug / 17:17 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,20 |
|
55,50 |
58,50 |
55,50 |
57,00 |
1008 |
18.Aug / 17:12 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,38 |
|
24,42 |
24,60 |
24,16 |
24,16 |
16712 |
18.Aug / 17:13 |
| K+S AG NA O.N. |
TRADE |
|
-0,16 |
|
14,70 |
14,83 |
14,63 |
14,66 |
12063 |
18.Aug / 17:18 |
| KAP AG INH O.N. |
TRADE |
|
+0,03 |
|
1,785 |
1,920 |
1,770 |
1,880 |
522 |
18.Aug / 17:03 |
| |
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 |
18.Aug / 17:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
2,08 |
2,08 |
2,08 |
2,08 |
43 |
18.Aug / 11:07 |
| KION GROUP AG |
TRADE |
|
-0,42 |
|
40,05 |
40,53 |
39,80 |
39,81 |
6418 |
18.Aug / 17:16 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,02 |
|
3,00 |
3,00 |
3,00 |
3,00 |
750 |
18.Aug / 14:46 |
| 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 |
|
-0,02 |
|
12,20 |
12,20 |
12,00 |
12,08 |
4009 |
18.Aug / 16:36 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,15 |
|
98,80 |
99,10 |
97,90 |
98,15 |
1693 |
18.Aug / 16:59 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,05 |
|
8,91 |
8,91 |
8,77 |
8,90 |
570 |
18.Aug / 14:05 |
| KPS AG NA O.N. |
TRADE |
|
-0,021 |
|
0,326 |
0,329 |
0,285 |
0,304 |
239383 |
18.Aug / 17:16 |
| KRONES AG O.N. |
TRADE |
|
-0,20 |
|
113,00 |
113,80 |
112,60 |
113,00 |
2523 |
18.Aug / 16:39 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-10 |
|
962 |
962 |
936 |
936 |
80 |
18.Aug / 14:31 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-25 |
|
829 |
835 |
813 |
813 |
648 |
18.Aug / 17:13 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,30 |
|
71,80 |
72,00 |
70,80 |
72,00 |
1358 |
18.Aug / 17:09 |
| LANXESS AG |
TRADE |
|
-0,57 |
|
14,68 |
14,70 |
14,13 |
14,50 |
93106 |
18.Aug / 17:15 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,60 |
|
50,55 |
50,75 |
49,88 |
50,15 |
26294 |
18.Aug / 17:11 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
12,95 |
12,95 |
12,85 |
12,85 |
5079 |
18.Aug / 15:49 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,169 |
0,170 |
0,164 |
0,170 |
0 |
18.Aug / 17:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-1,20 |
|
14,75 |
14,85 |
13,70 |
13,70 |
60147 |
18.Aug / 17:14 |
| LS TELCOM AG |
TRADE |
|
+0,15 |
|
4,00 |
4,00 |
4,00 |
4,00 |
1130 |
18.Aug / 13:30 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
23,00 |
23,00 |
22,60 |
23,00 |
568 |
18.Aug / 14:12 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,186 |
|
8,044 |
8,048 |
7,884 |
7,890 |
1176907 |
18.Aug / 17:18 |
| MAINOVA AG O.N. |
STG |
|
+4 |
|
370 |
374 |
370 |
374 |
0 |
18.Aug / 17:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,00 |
|
175,50 |
177,50 |
175,00 |
177,50 |
94 |
18.Aug / 14:24 |
| MASTERFLEX O.N. |
TRADE |
|
-0,15 |
|
14,55 |
14,55 |
14,20 |
14,20 |
215 |
18.Aug / 14:12 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,07 |
|
0,87 |
0,94 |
0,87 |
0,94 |
36 |
18.Aug / 16:41 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,06 |
|
3,53 |
3,53 |
3,49 |
3,51 |
1760 |
18.Aug / 16:03 |
| MBB SE O.N. |
TRADE |
|
-2,20 |
|
181,20 |
181,20 |
178,20 |
178,60 |
375 |
18.Aug / 16:34 |
| MEDICLIN AG |
TRADE |
|
+0,27 |
|
4,98 |
5,20 |
4,64 |
5,15 |
14232 |
17.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,04 |
|
11,00 |
11,02 |
10,88 |
11,00 |
10951 |
18.Aug / 17:07 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,04 |
|
45,200 |
45,735 |
45,155 |
45,255 |
117231 |
18.Aug / 17:16 |
| MERCK KGAA O.N. |
TRADE |
|
+0,65 |
|
135,20 |
136,75 |
135,15 |
136,60 |
2583 |
18.Aug / 17:07 |
| META WOLF AG INH O.N. |
STG |
|
+0,05 |
|
5,45 |
5,50 |
5,45 |
5,50 |
0 |
18.Aug / 17:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,80 |
23,80 |
23,20 |
24,00 |
195 |
11.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,01 |
|
1,050 |
1,185 |
1,050 |
1,110 |
4092 |
18.Aug / 15:09 |
| MLP SE INH. O.N. |
TRADE |
|
+0,04 |
|
8,31 |
8,45 |
8,29 |
8,40 |
23935 |
18.Aug / 17:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-8,00 |
|
379,40 |
381,10 |
371,10 |
373,20 |
2100 |
18.Aug / 17:03 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,04 |
|
4,32 |
4,32 |
4,32 |
4,32 |
1 |
18.Aug / 09:30 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+8,20 |
|
515,20 |
524,80 |
514,20 |
524,20 |
12967 |
18.Aug / 17:15 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,05 |
|
26,80 |
27,10 |
26,80 |
26,90 |
14090 |
18.Aug / 17:08 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,40 |
30,60 |
30,20 |
30,30 |
780 |
18.Aug / 15:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,25 |
|
77,80 |
78,30 |
77,80 |
78,25 |
881 |
18.Aug / 16:07 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,15 |
|
60,35 |
63,15 |
60,15 |
62,90 |
12755 |
18.Aug / 17:10 |
| |
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 |
|
+0,02 |
|
3,58 |
3,76 |
3,58 |
3,68 |
2404 |
17.Aug / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,02 |
|
1,448 |
1,448 |
1,360 |
1,360 |
1466 |
18.Aug / 16:47 |
| NORDEX SE O.N. |
TRADE |
|
-0,60 |
|
39,72 |
40,00 |
39,22 |
39,44 |
47578 |
18.Aug / 17:17 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,30 |
16,30 |
16,30 |
16,30 |
0 |
18.Aug / 17:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,25 |
|
20,50 |
20,80 |
20,40 |
20,45 |
5532 |
18.Aug / 17:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-22,00 |
|
272,00 |
273,50 |
245,00 |
249,00 |
7570 |
18.Aug / 17:18 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,06 |
|
4,80 |
4,80 |
4,60 |
4,76 |
14 |
18.Aug / 13:08 |
| OVB HOLDING AG |
STG |
|
0 |
|
19,30 |
19,40 |
19,10 |
19,40 |
0 |
18.Aug / 17:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,005 |
|
0,06 |
0,06 |
0,06 |
0,06 |
370 |
18.Aug / 11:13 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,08 |
0,08 |
0,08 |
0,08 |
0 |
18.Aug / 17:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,055 |
|
1,655 |
1,655 |
1,620 |
1,620 |
960 |
18.Aug / 14:04 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,03 |
|
7,34 |
7,35 |
7,29 |
7,35 |
9399 |
18.Aug / 17:13 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,52 |
0,52 |
0,47 |
0,47 |
0 |
18.Aug / 17:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
163,40 |
164,60 |
163,40 |
164,60 |
171 |
18.Aug / 12:21 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,10 |
2,10 |
2,02 |
2,10 |
1046 |
18.Aug / 14:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,04 |
|
0,350 |
0,380 |
0,350 |
0,380 |
0 |
18.Aug / 17:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
18.Aug / 17:01 |
| PNE AG NA O.N. |
TRADE |
|
-0,16 |
|
7,48 |
7,49 |
7,26 |
7,29 |
29878 |
18.Aug / 17:16 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,07 |
|
27,34 |
27,51 |
27,18 |
27,26 |
23747 |
18.Aug / 17:15 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,06 |
|
8,28 |
8,30 |
8,14 |
8,17 |
4809 |
18.Aug / 16:43 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,134 |
|
3,714 |
3,826 |
3,618 |
3,810 |
33776 |
18.Aug / 17:17 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,50 |
|
44,60 |
45,30 |
44,60 |
45,30 |
3 |
18.Aug / 12:19 |
| PUMA SE |
TRADE |
|
+0,13 |
|
25,70 |
25,84 |
25,47 |
25,83 |
39348 |
18.Aug / 17:08 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,40 |
|
31,02 |
31,02 |
29,78 |
29,78 |
29622 |
18.Aug / 17:17 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
23,00 |
23,00 |
22,60 |
22,80 |
137 |
18.Aug / 17:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
13,70 |
13,70 |
13,70 |
13,70 |
11 |
18.Aug / 14:21 |
| RATIONAL AG |
TRADE |
|
-12,50 |
|
621,50 |
622,00 |
614,00 |
615,00 |
704 |
18.Aug / 17:15 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,10 |
1,10 |
1,10 |
1,13 |
190 |
17.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-6,60 |
|
1216,20 |
1228,80 |
1201,80 |
1209,60 |
32358 |
18.Aug / 17:18 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
14,80 |
14,80 |
14,80 |
14,80 |
19 |
18.Aug / 12:33 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,68 |
2,72 |
2,68 |
2,68 |
2836 |
18.Aug / 16:15 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-1,06 |
|
59,08 |
59,58 |
58,10 |
58,18 |
51840 |
18.Aug / 17:16 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,20 |
|
21,60 |
22,00 |
21,45 |
21,80 |
4412 |
18.Aug / 17:11 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,10 |
|
51,85 |
53,05 |
50,65 |
50,90 |
10148 |
18.Aug / 17:13 |
| SAP SE O.N. |
TRADE |
|
+3,62 |
|
179,00 |
183,80 |
178,00 |
183,12 |
102872 |
18.Aug / 17:17 |
| SARTORIUS AG O.N. |
TRADE |
|
-2,60 |
|
186,40 |
186,40 |
182,80 |
185,40 |
74 |
18.Aug / 16:00 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,10 |
|
233,90 |
234,20 |
230,10 |
230,10 |
561 |
18.Aug / 17:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,25 |
|
15,20 |
15,50 |
14,70 |
15,10 |
5834 |
18.Aug / 15:27 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,40 |
|
22,30 |
23,15 |
21,95 |
22,00 |
19999 |
18.Aug / 16:55 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,14 |
|
5,32 |
5,32 |
5,32 |
5,32 |
2483 |
18.Aug / 14:19 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,35 |
|
75,70 |
77,55 |
75,45 |
76,30 |
6479 |
18.Aug / 17:12 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-0,80 |
|
184,40 |
189,80 |
184,20 |
185,20 |
1245 |
18.Aug / 17:07 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,25 |
|
14,85 |
14,85 |
14,65 |
14,70 |
307 |
18.Aug / 16:25 |
| SFC ENERGY AG |
TRADE |
|
-0,45 |
|
20,45 |
20,60 |
20,00 |
20,10 |
10600 |
18.Aug / 17:15 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,115 |
|
4,225 |
4,230 |
4,025 |
4,080 |
28919 |
18.Aug / 17:12 |
| SIEMENS AG NA O.N. |
TRADE |
|
-6,20 |
|
280,55 |
280,65 |
274,85 |
275,40 |
35395 |
18.Aug / 17:17 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-9,76 |
|
162,04 |
162,38 |
152,82 |
153,00 |
231478 |
18.Aug / 17:18 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,58 |
|
38,65 |
39,56 |
38,65 |
39,44 |
29643 |
18.Aug / 17:13 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-6,05 |
|
89,00 |
89,00 |
83,45 |
83,60 |
4578 |
18.Aug / 17:03 |
| SIMONA AG O.N. |
STG |
|
0 |
|
68,50 |
68,50 |
68,50 |
68,50 |
0 |
18.Aug / 17:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,04 |
|
7,62 |
7,66 |
7,44 |
7,56 |
4478 |
18.Aug / 16:51 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,09 |
|
0,11 |
0,11 |
0,11 |
0,11 |
0 |
18.Aug / 17:01 |
| SIXT SE ST O.N. |
TRADE |
|
+0,85 |
|
73,00 |
75,50 |
72,20 |
72,20 |
6575 |
18.Aug / 17:15 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,60 |
|
61,30 |
62,00 |
60,60 |
60,80 |
10294 |
18.Aug / 17:09 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,15 |
|
57,60 |
57,65 |
54,85 |
55,80 |
14400 |
18.Aug / 17:07 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,00 |
|
82,20 |
82,60 |
82,20 |
82,60 |
2 |
18.Aug / 09:30 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,04 |
|
2,49 |
2,49 |
2,37 |
2,37 |
1015 |
18.Aug / 14:48 |
| |
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 |
|
16,08 |
16,40 |
16,00 |
16,32 |
5969 |
18.Aug / 16:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,30 |
|
93,50 |
94,20 |
93,40 |
93,40 |
619 |
18.Aug / 17:18 |
| STRATEC SE NA O.N. |
TRADE |
|
-1,05 |
|
23,25 |
23,45 |
22,05 |
22,10 |
4027 |
18.Aug / 17:16 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,28 |
|
40,00 |
40,46 |
40,00 |
40,04 |
1928 |
18.Aug / 17:16 |
| STS GROUP AG O.N. |
TRADE |
|
-0,10 |
|
3,63 |
3,63 |
3,63 |
3,63 |
16 |
18.Aug / 17:14 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,34 |
|
11,58 |
12,00 |
11,42 |
11,96 |
12354 |
18.Aug / 16:57 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-6,40 |
|
84,10 |
84,10 |
78,40 |
78,40 |
18399 |
18.Aug / 17:14 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
7,75 |
7,75 |
7,75 |
7,75 |
160 |
18.Aug / 13:55 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,54 |
|
86,84 |
87,04 |
86,22 |
86,74 |
3141 |
18.Aug / 16:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,01 |
|
1,255 |
1,255 |
1,215 |
1,225 |
5883 |
17.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,19 |
|
13,01 |
13,06 |
12,79 |
12,85 |
44684 |
18.Aug / 16:55 |
| TAKKT AG O.N. |
TRADE |
|
-0,255 |
|
2,950 |
3,050 |
2,745 |
2,745 |
23422 |
18.Aug / 16:39 |
| TALANX AG NA O.N. |
TRADE |
|
+1,30 |
|
118,80 |
120,80 |
118,60 |
120,50 |
8597 |
18.Aug / 17:13 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
18.Aug / 17:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,03 |
|
6,550 |
6,735 |
6,550 |
6,600 |
58609 |
18.Aug / 17:11 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,60 |
|
29,55 |
29,55 |
29,05 |
29,05 |
888 |
18.Aug / 17:13 |
| 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 |
0,0045 |
460 |
18.Aug / 09:09 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,61 |
|
13,950 |
14,030 |
13,285 |
13,295 |
132796 |
18.Aug / 17:16 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,05 |
|
7,770 |
7,880 |
7,770 |
7,800 |
3458 |
18.Aug / 17:05 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,20 |
|
36,86 |
37,40 |
36,80 |
36,80 |
3863 |
18.Aug / 17:17 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,0165 |
|
0,0745 |
0,0745 |
0,0120 |
0,0240 |
498276 |
18.Aug / 17:17 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,60 |
|
46,00 |
46,00 |
44,95 |
45,25 |
2367 |
18.Aug / 16:44 |
| UNITED LABELS O.N. |
TRADE |
|
-0,02 |
|
0,972 |
0,972 |
0,972 |
0,972 |
1 |
18.Aug / 09:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,08 |
|
24,00 |
24,60 |
23,84 |
23,92 |
7489 |
18.Aug / 16:53 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,20 |
|
63,00 |
63,00 |
62,40 |
62,40 |
39 |
18.Aug / 12:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+1,58 |
|
30,64 |
32,30 |
30,16 |
32,06 |
29170 |
18.Aug / 17:08 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
15,15 |
15,30 |
15,15 |
15,20 |
10954 |
18.Aug / 17:13 |
| VISCOM SE O.N. |
TRADE |
|
-0,16 |
|
5,84 |
5,88 |
5,72 |
5,72 |
5877 |
18.Aug / 17:04 |
| FAMICORD AG |
TRADE |
|
-0,03 |
|
2,84 |
2,84 |
2,62 |
2,73 |
661 |
18.Aug / 16:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,40 |
|
74,15 |
75,40 |
73,60 |
74,55 |
3239 |
18.Aug / 17:14 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,20 |
|
72,98 |
74,30 |
72,80 |
73,40 |
35578 |
18.Aug / 17:18 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,015 |
|
4,125 |
4,125 |
4,055 |
4,055 |
425 |
18.Aug / 15:46 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,19 |
|
20,250 |
20,250 |
19,875 |
20,020 |
517815 |
18.Aug / 17:18 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,35 |
|
57,35 |
57,85 |
57,30 |
57,30 |
2582 |
18.Aug / 16:49 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,00 |
|
93,05 |
93,90 |
91,50 |
91,60 |
3202 |
18.Aug / 17:06 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,05 |
|
20,70 |
20,80 |
20,55 |
20,65 |
2009 |
18.Aug / 17:11 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,00 |
9,00 |
9,00 |
9,00 |
0 |
18.Aug / 17:01 |
| WASHTEC AG O.N. |
TRADE |
|
-0,20 |
|
39,40 |
39,60 |
39,30 |
39,30 |
845 |
18.Aug / 17:09 |
| |
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 |
|
-0,25 |
|
12,70 |
12,85 |
12,35 |
12,60 |
2618 |
18.Aug / 16:20 |
| WILD BUNCH AG O.N. |
STG |
|
-0,30 |
|
18,70 |
18,70 |
17,70 |
17,70 |
0 |
18.Aug / 17:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,132 |
|
0,1335 |
0,2490 |
0,1335 |
0,2490 |
50270 |
18.Aug / 16:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,26 |
|
14,40 |
14,42 |
14,14 |
14,18 |
10548 |
18.Aug / 17:18 |
| YOC AG O.N. |
TRADE |
|
-0,10 |
|
5,40 |
5,76 |
5,40 |
5,50 |
6734 |
18.Aug / 17:18 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,05 |
|
0,195 |
0,230 |
0,195 |
0,230 |
0 |
18.Aug / 17:01 |
| ZALANDO SE |
TRADE |
|
-0,11 |
|
22,74 |
22,95 |
22,63 |
22,66 |
98068 |
18.Aug / 17:15 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
43,80 |
43,80 |
43,70 |
43,70 |
500 |
18.Aug / 16:22 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
