| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,41 |
|
18,56 |
18,86 |
18,55 |
18,86 |
8322 |
28.Jun / 15:54 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,06 |
|
1,20 |
1,20 |
1,19 |
1,25 |
2210 |
27.Jun / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,05 |
|
10,75 |
10,75 |
10,65 |
10,70 |
14 |
27.Jun / 22:27 |
| 3U HOLDING AG |
TRADE |
|
+0,02 |
|
2,35 |
2,35 |
2,22 |
2,31 |
4850 |
28.Jun / 12:17 |
| 4SC AG INH. O.N. |
TRADE |
|
-0,03 |
|
1,24 |
1,30 |
1,24 |
1,30 |
395 |
28.Jun / 10:35 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,065 |
|
4,710 |
4,840 |
4,710 |
4,795 |
12014 |
28.Jun / 17:16 |
| A.I.S. AG |
STG |
 |
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
0 |
28.Jun / 15:42 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,20 |
|
14,40 |
14,40 |
14,40 |
14,40 |
150 |
28.Jun / 12:03 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,14 |
|
2,78 |
2,78 |
2,78 |
2,90 |
15 |
27.Jun / 22:27 |
| AAREAL BANK AG |
TRADE |
|
+0,04 |
|
28,50 |
28,82 |
28,50 |
28,66 |
932 |
28.Jun / 15:36 |
| ABOUT YOU HOLDING SE |
TRADE |
|
-0,02 |
|
6,90 |
6,98 |
6,77 |
6,77 |
8914 |
28.Jun / 17:26 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
-0,10 |
|
3,94 |
3,94 |
3,72 |
3,72 |
1154 |
28.Jun / 12:18 |
| ADESSO SE INH O.N. |
TRADE |
|
-4,60 |
|
165,40 |
166,60 |
159,60 |
159,80 |
1081 |
28.Jun / 17:12 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,32 |
|
169,86 |
172,96 |
169,50 |
170,64 |
10222 |
28.Jun / 17:29 |
| ADLER REAL ESTATE AG |
TRADE |
|
+0,12 |
|
7,12 |
7,12 |
6,96 |
7,08 |
2917 |
28.Jun / 15:29 |
| ADVA OPT.NETW.SE Z.VERK. |
TRADE |
|
+0,20 |
|
13,40 |
13,90 |
13,40 |
13,70 |
1070 |
28.Jun / 16:13 |
| AHLERS AG NA O.N. |
TRADE |
|
+0,06 |
|
1,38 |
1,38 |
1,38 |
1,38 |
25 |
28.Jun / 12:17 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,16 |
|
25,09 |
25,35 |
24,78 |
24,79 |
47377 |
28.Jun / 17:29 |
| ALBA SE O.N. |
TRADE |
|
0 |
|
30,00 |
30,60 |
28,70 |
30,30 |
1437 |
28.Jun / 16:22 |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
2,42 |
2,44 |
2,42 |
2,44 |
10000 |
24.Jun / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,40 |
|
54,20 |
54,20 |
54,20 |
54,20 |
9 |
28.Jun / 10:20 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,30 |
|
14,10 |
14,10 |
14,10 |
14,40 |
79 |
27.Jun / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
35,75 |
36,00 |
35,45 |
35,60 |
1813 |
28.Jun / 15:41 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,24 |
|
181,28 |
184,66 |
181,28 |
183,20 |
53901 |
28.Jun / 17:28 |
| ALSTRIA OFFICE REIT-AG |
TRADE |
|
-0,26 |
|
11,93 |
11,93 |
11,76 |
11,76 |
133 |
28.Jun / 17:29 |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,60 |
|
20,00 |
20,60 |
19,95 |
20,60 |
6187 |
28.Jun / 17:22 |
| AMADEUS FIRE AG |
TRADE |
|
+0,60 |
|
120,40 |
120,40 |
120,40 |
120,40 |
100 |
28.Jun / 16:40 |
| ARTNET AG NA O.N. |
TRADE |
|
+0,54 |
|
6,72 |
6,98 |
6,72 |
6,98 |
360 |
28.Jun / 14:23 |
| ATOSS SOFTWARE AG |
TRADE |
|
-0,20 |
|
127,60 |
129,00 |
127,60 |
128,60 |
235 |
28.Jun / 14:24 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,40 |
|
13,80 |
13,80 |
13,24 |
13,46 |
7813 |
28.Jun / 17:23 |
| AURUBIS AG |
TRADE |
|
-1,26 |
|
69,96 |
72,36 |
67,84 |
68,40 |
11247 |
28.Jun / 17:29 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,03 |
|
7,565 |
7,700 |
7,430 |
7,645 |
8224 |
28.Jun / 17:12 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,09 |
|
2,32 |
2,32 |
2,30 |
2,39 |
2000 |
27.Jun / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
+0,30 |
|
42,840 |
43,725 |
42,755 |
43,055 |
227366 |
28.Jun / 17:31 |
| BASLER AG O.N. |
TRADE |
|
+0,90 |
|
82,50 |
85,70 |
82,50 |
83,20 |
251 |
28.Jun / 16:07 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
6,78 |
6,78 |
6,78 |
6,78 |
90 |
28.Jun / 08:12 |
| BAUER AG |
TRADE |
|
-0,06 |
|
8,90 |
8,96 |
8,90 |
8,90 |
945 |
28.Jun / 17:29 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+1,60 |
|
70,45 |
72,25 |
70,45 |
71,50 |
5752 |
28.Jun / 17:03 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,98 |
|
75,58 |
77,73 |
75,58 |
76,43 |
28223 |
28.Jun / 17:29 |
| BAYER AG NA O.N. |
TRADE |
|
+0,86 |
|
59,37 |
60,43 |
59,04 |
60,03 |
69568 |
28.Jun / 17:31 |
| BAYWA AG NA O.N. |
TRADE |
|
-2 |
|
52 |
55 |
52 |
55 |
191 |
28.Jun / 17:15 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,80 |
|
44,00 |
44,95 |
43,70 |
44,65 |
3675 |
28.Jun / 17:27 |
| BECHTLE AG O.N. |
TRADE |
|
-0,18 |
|
40,51 |
40,85 |
39,96 |
39,97 |
3834 |
28.Jun / 17:28 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,94 |
|
98,28 |
98,76 |
97,50 |
97,50 |
3761 |
28.Jun / 17:29 |
| BERENTZEN-GRP.AG |
TRADE |
|
0 |
|
6,50 |
6,50 |
6,40 |
6,40 |
500 |
28.Jun / 17:29 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,70 |
|
37,65 |
37,85 |
36,00 |
36,60 |
1102 |
28.Jun / 15:31 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,70 |
|
11,02 |
12,00 |
10,98 |
11,90 |
2773 |
28.Jun / 17:19 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
25,00 |
25,00 |
24,70 |
24,70 |
475 |
28.Jun / 17:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,125 |
|
3,565 |
3,590 |
3,420 |
3,420 |
10994 |
28.Jun / 17:28 |
| BILFINGER SE O.N. |
TRADE |
|
+0,70 |
|
27,98 |
28,80 |
27,98 |
28,62 |
9379 |
28.Jun / 17:12 |
| BIOFRONTERA AG NA O.N. |
TRADE |
|
-0,03 |
|
1,225 |
1,225 |
1,190 |
1,190 |
3595 |
28.Jun / 16:33 |
| BIOTEST AG ST O.N. |
TRADE |
|
0 |
|
42,00 |
42,60 |
42,00 |
42,40 |
130 |
24.Jun / 22:26 |
| BIOTEST AG VZ O.N. |
TRADE |
|
+0,80 |
|
35,10 |
35,40 |
35,10 |
35,40 |
780 |
28.Jun / 12:05 |
| BORUSSIA DORTMUND |
TRADE |
|
-0,018 |
|
3,710 |
3,740 |
3,666 |
3,676 |
48059 |
28.Jun / 17:30 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,24 |
|
8,20 |
8,36 |
8,20 |
8,36 |
530 |
28.Jun / 16:40 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,04 |
|
61,90 |
63,04 |
61,50 |
62,78 |
1598 |
28.Jun / 17:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+1,55 |
|
17,05 |
17,05 |
17,05 |
16,65 |
44 |
27.Jun / 22:27 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
48 |
48 |
48 |
48 |
0 |
28.Jun / 15:42 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
35,12 |
35,42 |
34,70 |
34,96 |
3855 |
28.Jun / 16:54 |
| CAPSENSIXX AG INH O.N. |
STG |
|
+0,10 |
|
15,70 |
15,80 |
15,70 |
15,80 |
0 |
28.Jun / 15:42 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,55 |
|
113,75 |
116,15 |
112,90 |
115,65 |
1932 |
28.Jun / 17:03 |
| CECONOMY AG ST O.N. |
TRADE |
|
+0,032 |
|
2,832 |
2,860 |
2,806 |
2,806 |
32401 |
28.Jun / 17:19 |
| CENIT AG O.N. |
TRADE |
|
+0,10 |
|
16,00 |
16,00 |
16,00 |
16,00 |
92 |
28.Jun / 13:38 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,10 |
|
82,50 |
83,10 |
82,20 |
82,20 |
169 |
28.Jun / 17:20 |
| CHERRY AG O.N. |
TRADE |
|
+0,17 |
|
8,98 |
9,12 |
8,75 |
9,01 |
7125 |
28.Jun / 15:55 |
| CO.DON AG INH. O.N. |
TRADE |
|
+0,132 |
|
0,400 |
0,700 |
0,400 |
0,540 |
64035 |
28.Jun / 16:43 |
| COM.CHARG.SOL.AG INH.O.N. |
TRADE |
|
-0,25 |
|
20,90 |
20,90 |
20,15 |
20,50 |
1537 |
28.Jun / 17:12 |
| COMMERZBANK AG |
TRADE |
|
-0,106 |
|
7,298 |
7,530 |
7,182 |
7,182 |
662920 |
28.Jun / 17:31 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,60 |
|
43,00 |
43,46 |
42,20 |
42,20 |
1757 |
28.Jun / 17:22 |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,66 |
|
68,40 |
71,12 |
67,94 |
69,70 |
10414 |
28.Jun / 17:29 |
| COVESTRO AG O.N. |
TRADE |
|
+0,12 |
|
34,37 |
34,96 |
34,30 |
34,35 |
33150 |
28.Jun / 17:27 |
| CREDITSHELF AG IA O.N. |
TRADE |
|
0 |
|
32,80 |
32,80 |
29,00 |
29,00 |
104 |
17.Jun / 00:00 |
| CROPENERGIES AG |
TRADE |
|
+0,34 |
|
12,60 |
13,24 |
12,56 |
12,90 |
28819 |
28.Jun / 17:29 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,20 |
|
53,25 |
55,00 |
52,30 |
52,30 |
3845 |
28.Jun / 16:47 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,335 |
|
26,240 |
26,630 |
25,770 |
25,800 |
72751 |
28.Jun / 17:29 |
| DATA MODUL AG O.N. |
TRADE |
|
-1,50 |
|
56,00 |
56,00 |
55,50 |
55,50 |
22 |
27.Jun / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-2,37 |
|
38,95 |
39,08 |
36,24 |
36,32 |
56998 |
28.Jun / 17:28 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,01 |
|
2,46 |
2,74 |
2,46 |
2,56 |
11725 |
28.Jun / 16:36 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,07 |
|
3,20 |
3,20 |
3,18 |
3,18 |
2773 |
28.Jun / 17:29 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,20 |
|
47,74 |
47,88 |
47,30 |
47,64 |
1400 |
28.Jun / 16:12 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,039 |
|
8,929 |
9,080 |
8,846 |
8,850 |
634394 |
28.Jun / 17:29 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,70 |
|
159,50 |
160,00 |
157,95 |
158,10 |
2775 |
28.Jun / 17:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,10 |
|
22,08 |
22,28 |
22,08 |
22,22 |
16764 |
28.Jun / 17:29 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,31 |
|
36,600 |
36,880 |
36,080 |
36,200 |
108054 |
28.Jun / 17:30 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,12 |
|
22,81 |
22,98 |
22,39 |
22,82 |
5287 |
28.Jun / 17:01 |
| DEUTZ AG O.N. |
TRADE |
|
+0,078 |
|
4,000 |
4,056 |
3,978 |
4,028 |
40268 |
28.Jun / 17:19 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
0 |
|
1,72 |
1,85 |
1,72 |
1,83 |
600 |
22.Jun / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
-0,24 |
|
11,48 |
11,48 |
11,48 |
11,60 |
45 |
27.Jun / 22:27 |
| DIC ASSET AG NA O.N. |
TRADE |
|
+0,28 |
|
11,28 |
11,70 |
11,28 |
11,64 |
9012 |
28.Jun / 17:01 |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
14,60 |
14,60 |
14,50 |
14,30 |
80 |
17.Jun / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
+0,30 |
|
40,70 |
41,00 |
40,70 |
41,00 |
575 |
28.Jun / 11:26 |
| DR. HOENLE AG O.N. |
TRADE |
|
+0,05 |
|
24,70 |
24,70 |
24,40 |
24,70 |
260 |
28.Jun / 14:52 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,15 |
|
42,40 |
43,45 |
42,40 |
43,45 |
674 |
28.Jun / 17:08 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,05 |
|
48,75 |
50,10 |
48,75 |
50,10 |
1755 |
28.Jun / 16:54 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
26,30 |
26,60 |
26,25 |
26,25 |
925 |
28.Jun / 17:29 |
| DT.CANNABIS AG O.N. |
TRADE |
|
0 |
|
0,540 |
0,574 |
0,540 |
0,574 |
3450 |
23.Sep / 00:00 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,20 |
|
11,20 |
11,20 |
11,20 |
11,20 |
290 |
28.Jun / 13:52 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,16 |
|
9,165 |
9,415 |
9,165 |
9,355 |
39847 |
28.Jun / 17:24 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
12,00 |
12,10 |
12,00 |
12,30 |
1108 |
27.Jun / 22:27 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,28 |
|
18,802 |
19,174 |
18,782 |
19,062 |
337823 |
28.Jun / 17:28 |
| DUERR AG O.N. |
TRADE |
|
+0,52 |
|
22,88 |
23,64 |
22,88 |
23,46 |
8510 |
28.Jun / 16:29 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,24 |
|
26,06 |
26,34 |
25,86 |
25,86 |
12102 |
28.Jun / 17:24 |
| E.ON SE NA O.N. |
TRADE |
|
+0,05 |
|
8,550 |
8,616 |
8,496 |
8,590 |
226786 |
28.Jun / 17:26 |
| ECKERT+ZIEGLER AG O.N. |
TRADE |
|
-0,82 |
|
38,42 |
38,42 |
37,08 |
37,22 |
4928 |
28.Jun / 17:27 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,20 |
|
32,00 |
32,00 |
32,00 |
32,00 |
1270 |
28.Jun / 13:28 |
| EINHELL GERMANY VZO O.N. |
TRADE |
|
+2,20 |
|
160,00 |
162,00 |
157,60 |
160,00 |
171 |
28.Jun / 17:23 |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
12,00 |
12,00 |
12,00 |
12,00 |
0 |
28.Jun / 15:42 |
| ELANIX BIOTECHN.AG |
TRADE |
|
0 |
|
0,145 |
0,170 |
0,145 |
0,164 |
360 |
21.Jun / 22:26 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,05 |
|
39,60 |
39,95 |
38,55 |
38,55 |
284 |
28.Jun / 17:29 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,18 |
|
7,700 |
7,825 |
7,630 |
7,690 |
4907 |
28.Jun / 17:22 |
| ELUMEO SE |
TRADE |
|
-0,04 |
|
3,85 |
3,85 |
3,71 |
3,71 |
515 |
28.Jun / 10:14 |
| ENAPTER AG INH O.N. |
TRADE |
|
0 |
|
18,00 |
18,20 |
18,00 |
18,20 |
1408 |
28.Jun / 17:29 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,40 |
|
90,00 |
91,80 |
90,00 |
91,80 |
116 |
28.Jun / 17:25 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
+0,185 |
|
18,090 |
18,250 |
18,020 |
18,210 |
20332 |
28.Jun / 17:16 |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,40 |
|
82,40 |
82,80 |
81,50 |
81,60 |
2507 |
28.Jun / 17:27 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
-0,039 |
|
0,451 |
0,471 |
0,431 |
0,460 |
20172 |
27.Jun / 22:27 |
| EROTIK-ABWICKL. INH EO 1 |
TRADE |
|
-0,0005 |
|
0,0025 |
0,0025 |
0,0025 |
0,0035 |
14355 |
27.Jun / 22:26 |
| ERWE IMMOB. AG INH O.N. |
TRADE |
|
-0,06 |
|
2,18 |
2,18 |
2,18 |
2,22 |
15000 |
27.Jun / 22:27 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,12 |
|
21,73 |
22,00 |
21,63 |
21,74 |
13902 |
28.Jun / 17:22 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,12 |
|
24,60 |
24,86 |
24,30 |
24,58 |
12129 |
28.Jun / 17:14 |
| EYEMAXX R.EST.AG |
TRADE |
|
0 |
|
0,036 |
0,060 |
0,036 |
0,060 |
500 |
23.Jun / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
6,60 |
6,60 |
6,60 |
6,60 |
0 |
28.Jun / 16:30 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
18,00 |
18,00 |
17,90 |
17,90 |
1360 |
28.Jun / 15:34 |
| FIELMANN AG O.N. |
TRADE |
|
-0,60 |
|
48,10 |
48,10 |
46,62 |
47,20 |
7939 |
28.Jun / 17:19 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,60 |
|
53,00 |
53,00 |
52,40 |
52,40 |
231 |
28.Jun / 16:13 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
-0,15 |
|
9,992 |
10,220 |
9,900 |
9,900 |
38787 |
28.Jun / 17:23 |
| FORIS AG |
TRADE |
|
0 |
|
2,62 |
2,62 |
2,50 |
2,62 |
6600 |
17.Jun / 00:00 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,80 |
|
22,60 |
22,60 |
21,80 |
21,80 |
290 |
28.Jun / 17:29 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,70 |
|
24,76 |
27,58 |
24,76 |
26,06 |
8399 |
28.Jun / 17:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
-0,07 |
|
3,34 |
3,37 |
3,25 |
3,25 |
3650 |
28.Jun / 16:12 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,56 |
|
46,27 |
47,49 |
45,87 |
46,54 |
5079 |
28.Jun / 17:29 |
| FREENET AG NA O.N. |
TRADE |
|
+0,58 |
|
23,90 |
24,50 |
23,90 |
24,38 |
21200 |
28.Jun / 17:31 |
| FRESEN.MED.CARE KGAA O.N. |
TRADE |
|
-0,10 |
|
48,11 |
48,50 |
47,48 |
47,83 |
4229 |
28.Jun / 17:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,29 |
|
28,89 |
29,27 |
28,74 |
29,07 |
28200 |
28.Jun / 17:29 |
| FRITZ NOLS AG O.N. |
STG |
|
0 |
|
0,055 |
0,055 |
0,055 |
0,055 |
0 |
28.Jun / 15:42 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
33,00 |
33,00 |
31,40 |
31,40 |
70 |
17.Jun / 00:00 |
| FUCHS PETROLUB NA ST O.N. |
TRADE |
|
-0,50 |
|
24,05 |
24,20 |
23,50 |
23,50 |
8207 |
28.Jun / 17:29 |
| FUCHS PETROLUB VZO NA ON |
TRADE |
|
+0,22 |
|
26,50 |
26,74 |
26,10 |
26,26 |
4877 |
28.Jun / 17:28 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,08 |
|
4,84 |
4,84 |
4,84 |
4,84 |
40 |
28.Jun / 10:33 |
| GEA GROUP AG |
TRADE |
|
+0,06 |
|
33,90 |
34,06 |
33,88 |
33,88 |
893 |
28.Jun / 17:24 |
| GELSENWASSER AG |
STG |
|
+40 |
|
1440 |
1480 |
1440 |
1480 |
2 |
28.Jun / 16:22 |
| GERATHERM O.N. |
TRADE |
|
-0,16 |
|
8,12 |
8,38 |
7,72 |
8,36 |
5285 |
27.Jun / 22:26 |
| GERM.VAL.PRP.GRP INH O.N. |
STG |
|
+0,05 |
|
6,05 |
6,10 |
6,05 |
6,10 |
0 |
28.Jun / 15:42 |
| GERRESHEIMER AG |
TRADE |
|
+0,65 |
|
67,15 |
67,25 |
66,40 |
67,25 |
547 |
28.Jun / 16:21 |
| GERRY WEBER INTL INH O.N. |
STG |
|
-0,30 |
|
14,00 |
14,00 |
14,00 |
14,00 |
0 |
28.Jun / 16:28 |
| GESCO AG NA O.N. |
TRADE |
|
-0,10 |
|
25,90 |
26,30 |
25,80 |
25,80 |
1078 |
28.Jun / 17:19 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,35 |
|
38,60 |
39,00 |
38,30 |
38,30 |
3185 |
28.Jun / 17:28 |
| GIGASET AG O.N. |
TRADE |
|
-0,018 |
|
0,269 |
0,269 |
0,269 |
0,269 |
10000 |
28.Jun / 14:36 |
| GK SOFTWARE INH O.N. |
TRADE |
|
+0,60 |
|
134,80 |
135,80 |
133,60 |
134,80 |
250 |
28.Jun / 16:45 |
| GRAMMER AG O.N. |
TRADE |
|
-0,20 |
|
13,00 |
13,05 |
12,85 |
12,85 |
941 |
28.Jun / 14:53 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,14 |
|
24,30 |
24,80 |
24,14 |
24,18 |
4924 |
28.Jun / 17:28 |
| GSW IMMOBILIEN AG |
STG |
|
0 |
|
99,50 |
99,50 |
99,50 |
99,50 |
0 |
28.Jun / 16:30 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,14 |
|
5,40 |
5,58 |
5,40 |
5,58 |
2892 |
28.Jun / 15:13 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,17 |
|
8,62 |
8,76 |
8,62 |
8,75 |
19215 |
28.Jun / 17:09 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,12 |
|
14,14 |
14,28 |
14,14 |
14,20 |
5383 |
28.Jun / 17:29 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,40 |
|
135,80 |
138,70 |
135,80 |
137,50 |
1975 |
28.Jun / 17:24 |
| HANSEYACHTS O.N. |
TRADE |
|
-0,03 |
|
3,54 |
3,54 |
3,54 |
3,54 |
400 |
28.Jun / 13:46 |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-14,20 |
|
268,40 |
268,60 |
251,20 |
252,40 |
1594 |
28.Jun / 17:29 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,20 |
|
45,50 |
45,60 |
44,70 |
44,70 |
340 |
28.Jun / 17:19 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
105 |
105 |
105 |
105 |
0 |
28.Jun / 15:42 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,06 |
|
4,63 |
4,73 |
4,63 |
4,73 |
270 |
28.Jun / 15:12 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,023 |
|
1,579 |
1,620 |
1,563 |
1,563 |
75218 |
28.Jun / 17:29 |
| HEIDELBERGCEMENT AG O.N. |
TRADE |
|
-0,01 |
|
48,68 |
49,60 |
48,63 |
48,63 |
13682 |
28.Jun / 17:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,50 |
|
65,85 |
65,85 |
65,65 |
65,70 |
215 |
28.Jun / 16:49 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,43 |
|
31,80 |
32,80 |
31,72 |
32,18 |
30190 |
28.Jun / 17:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,40 |
|
59,65 |
60,00 |
59,00 |
59,45 |
4600 |
28.Jun / 16:32 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,04 |
|
60,36 |
61,02 |
59,30 |
60,66 |
21317 |
28.Jun / 17:29 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,60 |
|
22,75 |
23,90 |
22,65 |
23,30 |
36830 |
28.Jun / 17:28 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,75 |
|
13,90 |
13,90 |
12,95 |
13,55 |
555 |
28.Jun / 14:19 |
| HOCHTIEF AG |
TRADE |
|
+0,58 |
|
47,85 |
48,60 |
47,80 |
48,00 |
4760 |
28.Jun / 17:29 |
| HOME24 SE INH O.N. |
TRADE |
|
-0,082 |
|
3,866 |
3,966 |
3,742 |
3,754 |
5778 |
28.Jun / 17:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,45 |
|
80,75 |
82,55 |
80,60 |
80,85 |
1809 |
28.Jun / 17:27 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+1,31 |
|
50,40 |
52,10 |
50,40 |
51,04 |
13340 |
28.Jun / 16:05 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,80 |
|
213,80 |
215,40 |
210,00 |
210,00 |
129 |
28.Jun / 16:30 |
| INDUS HOLDING AG |
TRADE |
|
+0,30 |
|
23,25 |
23,60 |
23,15 |
23,50 |
2269 |
28.Jun / 17:01 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
4,50 |
4,50 |
4,48 |
4,52 |
40 |
24.Jun / 22:27 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,07 |
|
24,525 |
25,010 |
24,375 |
24,390 |
109757 |
28.Jun / 17:29 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,20 |
|
22,75 |
22,75 |
22,75 |
22,75 |
200 |
28.Jun / 11:58 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,30 |
|
11,92 |
11,92 |
11,92 |
11,92 |
50 |
28.Jun / 11:54 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,13 |
|
3,36 |
3,41 |
3,24 |
3,41 |
13416 |
28.Jun / 17:20 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,04 |
|
0,650 |
0,650 |
0,650 |
0,650 |
7572 |
28.Jun / 16:03 |
| INTICA SYSTEMS AG |
TRADE |
|
-0,15 |
|
9,75 |
9,75 |
9,75 |
9,90 |
100 |
27.Jun / 22:26 |
| INVISION AG |
TRADE |
|
+0,20 |
|
24,00 |
24,00 |
24,00 |
24,00 |
135 |
28.Jun / 12:02 |
| ITN NANOVATION |
TRADE |
|
-0,012 |
|
0,0270 |
0,0270 |
0,0270 |
0,0270 |
2000 |
28.Jun / 09:23 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,66 |
|
16,24 |
16,24 |
15,40 |
15,40 |
6350 |
28.Jun / 17:23 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,42 |
|
22,34 |
22,86 |
22,34 |
22,56 |
4371 |
28.Jun / 17:29 |
| JOST WERKE AG INH. O.N. |
TRADE |
|
+0,20 |
|
37,70 |
38,10 |
37,55 |
37,55 |
1086 |
28.Jun / 17:27 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,40 |
|
22,90 |
22,96 |
22,30 |
22,30 |
13528 |
28.Jun / 17:29 |
| K+S AG NA O.N. |
TRADE |
|
+1,36 |
|
23,01 |
24,48 |
22,88 |
24,28 |
159738 |
28.Jun / 17:29 |
| KAP AG INH O.N. |
TRADE |
|
+0,30 |
|
19,90 |
19,90 |
19,90 |
19,90 |
200 |
28.Jun / 15:10 |
| KATEK SE INH O.N. |
TRADE |
|
-0,25 |
|
15,35 |
15,70 |
15,20 |
15,20 |
1800 |
28.Jun / 17:25 |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
11 |
11 |
11 |
11 |
0 |
28.Jun / 15:42 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,78 |
1,78 |
1,78 |
1,78 |
1200 |
28.Jun / 11:36 |
| KION GROUP AG |
TRADE |
|
-0,40 |
|
42,06 |
42,48 |
41,00 |
41,18 |
10392 |
28.Jun / 17:29 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,05 |
|
5,25 |
5,25 |
5,25 |
5,25 |
210 |
28.Jun / 11:39 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,07 |
|
7,785 |
7,900 |
7,650 |
7,655 |
26429 |
28.Jun / 17:19 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,40 |
|
28,10 |
28,30 |
27,70 |
28,10 |
5574 |
28.Jun / 17:30 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,06 |
|
58,54 |
59,30 |
58,54 |
58,92 |
766 |
28.Jun / 17:22 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,06 |
|
14,22 |
14,44 |
14,22 |
14,26 |
567 |
28.Jun / 16:12 |
| KPS AG NA O.N. |
TRADE |
|
+0,06 |
|
4,11 |
4,15 |
4,11 |
4,15 |
1115 |
28.Jun / 17:18 |
| KROMI LOGISTIK INH. O.N. |
TRADE |
|
0 |
|
5,15 |
5,40 |
5,15 |
5,45 |
50 |
17.Jun / 00:00 |
| KRONES AG O.N. |
TRADE |
|
+0,90 |
|
73,95 |
75,15 |
73,75 |
74,55 |
1646 |
28.Jun / 17:20 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+4 |
|
0 |
0 |
0 |
394 |
15 |
28.Jun / 17:23 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+2 |
|
341 |
341 |
336 |
340 |
71 |
28.Jun / 15:05 |
| KUKA AG |
TRADE |
|
-0,10 |
|
82,40 |
82,70 |
82,40 |
82,50 |
581 |
28.Jun / 17:28 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,70 |
|
57,90 |
59,30 |
57,90 |
58,40 |
5095 |
28.Jun / 17:25 |
| LANXESS AG |
TRADE |
|
-0,08 |
|
37,23 |
38,05 |
36,99 |
37,02 |
8741 |
28.Jun / 16:47 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,50 |
|
84,56 |
85,34 |
83,78 |
85,30 |
899 |
28.Jun / 17:09 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,70 |
|
0 |
20,20 |
0 |
20,20 |
350 |
28.Jun / 12:30 |
| LEONI AG NA O.N. |
TRADE |
|
+0,015 |
|
7,395 |
7,545 |
7,315 |
7,315 |
22161 |
28.Jun / 17:29 |
| LPKF LASER+ELECTRON. |
TRADE |
|
-0,02 |
|
9,870 |
9,870 |
9,665 |
9,665 |
9254 |
28.Jun / 17:29 |
| LS TELCOM AG |
TRADE |
|
-0,14 |
|
5,72 |
5,72 |
5,72 |
5,80 |
300 |
27.Jun / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
26,80 |
26,80 |
26,40 |
26,40 |
20 |
21.Jun / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,054 |
|
5,987 |
6,198 |
5,950 |
6,026 |
706507 |
28.Jun / 17:30 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
540 |
540 |
540 |
540 |
0 |
28.Jun / 15:42 |
| MANZ AG |
TRADE |
|
-0,50 |
|
43,65 |
43,65 |
42,30 |
42,30 |
1601 |
28.Jun / 17:29 |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-7 |
|
234 |
238 |
228 |
228 |
370 |
28.Jun / 17:23 |
| MASTERFLEX O.N. |
TRADE |
|
+0,06 |
|
6,72 |
6,84 |
6,72 |
6,84 |
350 |
28.Jun / 15:29 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,12 |
|
2,80 |
2,80 |
2,80 |
2,94 |
1000 |
27.Jun / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,07 |
|
4,19 |
4,21 |
4,16 |
4,21 |
625 |
28.Jun / 15:40 |
| MBB SE O.N. |
TRADE |
|
+2,80 |
|
109,80 |
113,40 |
109,80 |
111,80 |
78 |
28.Jun / 15:56 |
| MEDICLIN AG |
TRADE |
|
0 |
|
3,54 |
3,54 |
3,26 |
3,44 |
70 |
21.Jun / 22:26 |
| MEDIGENE AG NA O.N. |
TRADE |
|
-0,09 |
|
2,43 |
2,57 |
2,25 |
2,40 |
38398 |
28.Jun / 16:57 |
| MEDION AG O.N. |
TRADE |
|
-0,10 |
|
14,80 |
14,80 |
14,80 |
14,80 |
140 |
28.Jun / 12:24 |
| MEDIOS AG O.N. |
TRADE |
|
-0,25 |
|
25,80 |
25,80 |
25,40 |
25,60 |
1390 |
28.Jun / 14:11 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,18 |
|
59,37 |
60,32 |
58,86 |
59,06 |
95735 |
28.Jun / 17:30 |
| MERCK KGAA O.N. |
TRADE |
|
-1,05 |
|
166,30 |
166,30 |
163,40 |
163,85 |
2384 |
28.Jun / 17:28 |
| METRO AG ST O.N. |
TRADE |
|
+0,01 |
|
8,080 |
8,165 |
8,050 |
8,050 |
16969 |
28.Jun / 17:24 |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
8,15 |
8,15 |
7,95 |
7,90 |
50 |
24.Jun / 22:26 |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
32,80 |
33,00 |
32,80 |
33,00 |
30 |
22.Jun / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,56 |
|
5,37 |
5,88 |
5,37 |
5,88 |
650 |
28.Jun / 14:26 |
| MLP SE INH. O.N. |
TRADE |
|
0 |
|
5,80 |
5,95 |
5,77 |
5,77 |
2760 |
28.Jun / 17:30 |
| MORPHOSYS AG O.N. |
TRADE |
|
-0,04 |
|
20,59 |
20,90 |
19,81 |
20,26 |
23706 |
28.Jun / 17:27 |
| MS INDUSTRIE AG |
TRADE |
|
0 |
|
1,375 |
1,455 |
1,375 |
1,350 |
1000 |
24.Jun / 22:26 |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+8,05 |
|
173,00 |
180,95 |
173,00 |
180,05 |
5101 |
28.Jun / 17:14 |
| MUEHL PROD.+SERV. INH O.N |
STG |
|
0 |
|
3,16 |
3,16 |
3,12 |
3,12 |
219 |
28.Jun / 15:42 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,15 |
|
5,90 |
5,90 |
5,55 |
5,55 |
1438 |
28.Jun / 16:44 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+4,40 |
|
221,20 |
227,70 |
220,90 |
225,80 |
14649 |
28.Jun / 17:29 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,18 |
|
19,18 |
19,32 |
18,72 |
18,72 |
2360 |
28.Jun / 16:45 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,90 |
|
34,00 |
34,40 |
34,00 |
34,40 |
430 |
28.Jun / 17:18 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,20 |
|
114,80 |
114,80 |
112,60 |
113,80 |
850 |
28.Jun / 16:55 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,36 |
|
60,90 |
61,00 |
59,64 |
60,00 |
2508 |
28.Jun / 17:28 |
| NESCHEN AG O.N. |
STG |
|
0 |
|
0,005 |
0,005 |
0,005 |
0,005 |
0 |
28.Jun / 15:42 |
| NEW WORK SE NA O.N. |
TRADE |
|
-1,20 |
|
137,80 |
137,80 |
134,60 |
134,60 |
40 |
28.Jun / 13:59 |
| NEXR TECHN.SE INH O.N. |
TRADE |
|
0 |
|
1,505 |
1,505 |
1,425 |
1,425 |
100 |
23.Jun / 22:26 |
| NEXUS AG O.N. |
TRADE |
|
+0,50 |
|
50,10 |
51,00 |
50,10 |
51,00 |
369 |
28.Jun / 12:55 |
| NFON AG INH O.N. |
TRADE |
|
0 |
|
11,75 |
11,75 |
11,70 |
11,80 |
150 |
22.Jun / 22:27 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,02 |
|
5,76 |
6,08 |
5,76 |
6,18 |
150 |
27.Jun / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,032 |
|
9,298 |
9,298 |
8,872 |
9,228 |
94698 |
28.Jun / 17:28 |
| NORDWEST HANDEL AG |
STG |
|
+0,20 |
|
20,60 |
20,80 |
20,40 |
20,40 |
630 |
28.Jun / 16:30 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,46 |
|
21,82 |
22,50 |
21,82 |
22,32 |
1088 |
28.Jun / 17:26 |
| OHB SE O.N. |
TRADE |
|
+0,55 |
|
34,75 |
35,45 |
34,30 |
34,85 |
843 |
28.Jun / 16:35 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
7,20 |
7,50 |
7,20 |
7,35 |
330 |
27.Jun / 22:26 |
| OVB HOLDING AG |
STG |
|
+0,20 |
|
26,00 |
26,20 |
26,00 |
26,20 |
0 |
28.Jun / 16:30 |
| PAION O.N |
TRADE |
|
+0,016 |
|
0,904 |
0,958 |
0,904 |
0,911 |
45982 |
28.Jun / 16:30 |
| PANAMAX AG |
STG |
|
0 |
|
1,65 |
1,65 |
1,65 |
1,65 |
0 |
28.Jun / 15:42 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,14 |
|
4,72 |
4,72 |
4,72 |
4,72 |
1059 |
28.Jun / 15:02 |
| PATRIZIA AG NA ON |
TRADE |
|
+0,40 |
|
11,76 |
12,20 |
11,76 |
12,10 |
12545 |
28.Jun / 16:54 |
| PEARL GOLD AG INH ON |
STG |
|
-0,05 |
|
0,78 |
0,78 |
0,77 |
0,77 |
0 |
28.Jun / 15:42 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,80 |
|
153,80 |
154,80 |
151,40 |
152,40 |
255 |
28.Jun / 15:29 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,10 |
|
11,45 |
11,45 |
11,35 |
11,35 |
1500 |
28.Jun / 11:29 |
| PHARMASGP HOLDING SE O.N. |
TRADE |
|
+0,10 |
|
23,90 |
24,00 |
23,90 |
24,00 |
178 |
28.Jun / 17:13 |
| PHILOMAXCAP AG INH O.N. |
STG |
|
-0,01 |
|
1,16 |
1,19 |
1,16 |
1,16 |
6615 |
28.Jun / 15:42 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
2,70 |
2,70 |
2,70 |
2,70 |
0 |
28.Jun / 15:42 |
| PNE AG NA O.N. |
TRADE |
|
-0,16 |
|
13,52 |
13,78 |
13,40 |
13,40 |
28615 |
28.Jun / 17:29 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+1,76 |
|
66,28 |
69,10 |
66,26 |
67,92 |
39938 |
28.Jun / 17:29 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,04 |
|
3,57 |
3,57 |
3,54 |
3,54 |
5345 |
28.Jun / 17:29 |
| PROGRESS-WERK OBERK. O.N. |
TRADE |
|
-0,30 |
|
29,20 |
29,20 |
29,20 |
29,20 |
96 |
28.Jun / 10:11 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,192 |
|
9,380 |
9,604 |
9,380 |
9,536 |
28972 |
28.Jun / 17:18 |
| PSI SOFTWARE AG NA O.N. |
TRADE |
|
+0,25 |
|
29,30 |
29,50 |
28,95 |
29,50 |
1213 |
28.Jun / 11:11 |
| PUMA SE |
TRADE |
|
-1,56 |
|
65,02 |
66,28 |
64,62 |
64,62 |
5312 |
28.Jun / 17:27 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,28 |
|
20,26 |
20,44 |
19,84 |
19,88 |
6639 |
28.Jun / 17:23 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
+0,028 |
|
1,130 |
1,170 |
1,130 |
1,140 |
38190 |
28.Jun / 17:29 |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
14,00 |
14,20 |
14,00 |
14,20 |
80 |
24.Jun / 22:26 |
| RATIONAL AG |
TRADE |
|
+6,00 |
|
575,50 |
578,00 |
572,00 |
577,50 |
93 |
28.Jun / 16:13 |
| RAVENO CAPITAL INH O.N. |
STG |
|
0 |
|
0,15 |
0,15 |
0,15 |
0,15 |
0 |
28.Jun / 16:30 |
| READCREST CAPITAL AG O.N. |
STG |
|
+0,05 |
|
0,575 |
0,575 |
0,575 |
0,575 |
0 |
28.Jun / 15:42 |
| REALTECH AG O.N. |
TRADE |
|
-0,025 |
|
1,285 |
1,285 |
1,285 |
1,300 |
4000 |
27.Jun / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+7,20 |
|
214,30 |
223,70 |
214,10 |
221,80 |
91252 |
28.Jun / 17:29 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
15,50 |
15,55 |
15,45 |
15,55 |
759 |
28.Jun / 15:29 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,14 |
|
4,82 |
4,82 |
4,62 |
4,62 |
598 |
28.Jun / 15:32 |
| ROY ASSET HLDG INH O.N. |
STG |
|
+0,002 |
|
0,200 |
0,202 |
0,200 |
0,202 |
0 |
28.Jun / 16:30 |
| RWE AG INH O.N. |
TRADE |
|
+0,81 |
|
36,71 |
37,69 |
36,71 |
37,52 |
63576 |
28.Jun / 17:29 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,135 |
|
6,795 |
6,930 |
6,795 |
6,890 |
9318 |
28.Jun / 17:12 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,02 |
|
25,06 |
25,70 |
24,86 |
24,94 |
18860 |
28.Jun / 16:59 |
| SAP SE O.N. |
TRADE |
|
-0,97 |
|
91,82 |
93,01 |
91,10 |
91,10 |
28016 |
28.Jun / 17:29 |
| SARTORIUS AG O.N. |
TRADE |
|
-7,00 |
|
329,50 |
331,00 |
324,50 |
324,50 |
58 |
28.Jun / 17:29 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,40 |
|
333,20 |
336,50 |
327,40 |
331,40 |
1727 |
28.Jun / 17:28 |
| SCHAEFFLER AG INH. VZO |
TRADE |
|
+0,105 |
|
5,845 |
6,030 |
5,845 |
5,935 |
126224 |
28.Jun / 17:21 |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,50 |
|
17,40 |
17,40 |
17,40 |
17,40 |
250 |
28.Jun / 14:47 |
| SCHUMAG AG O.N. |
STG |
|
0 |
|
1,77 |
1,77 |
1,77 |
1,77 |
0 |
28.Jun / 15:42 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,22 |
|
8,04 |
8,04 |
7,90 |
7,90 |
1039 |
28.Jun / 17:20 |
| SCOUT24 AG NA O.N. |
TRADE |
|
-0,10 |
|
51,78 |
51,78 |
51,78 |
51,78 |
3 |
28.Jun / 10:19 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-11,00 |
|
305,00 |
305,00 |
293,50 |
297,00 |
775 |
28.Jun / 17:04 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
0 |
|
10,20 |
10,40 |
10,20 |
10,00 |
250 |
22.Jun / 22:27 |
| SFC ENERGY AG |
TRADE |
|
-0,40 |
|
25,55 |
25,95 |
25,05 |
25,05 |
5458 |
28.Jun / 17:31 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,19 |
|
6,320 |
6,595 |
6,320 |
6,540 |
7052 |
28.Jun / 17:11 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,02 |
|
104,12 |
106,42 |
103,86 |
103,86 |
54965 |
28.Jun / 17:29 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,025 |
|
15,680 |
15,900 |
15,600 |
15,600 |
108517 |
28.Jun / 17:27 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,23 |
|
47,78 |
49,25 |
47,78 |
47,88 |
27403 |
28.Jun / 17:29 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,85 |
|
75,95 |
75,95 |
73,95 |
74,90 |
6026 |
28.Jun / 17:23 |
| SIMONA AG O.N. |
STG |
|
0 |
|
84,00 |
84,00 |
84,00 |
84,00 |
0 |
28.Jun / 16:30 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
0 |
|
2,69 |
2,71 |
2,58 |
2,68 |
13344 |
28.Jun / 16:29 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,55 |
0,55 |
0,55 |
0,55 |
0 |
28.Jun / 15:42 |
| SIXT SE ST O.N. |
TRADE |
|
+1,60 |
|
105,20 |
108,10 |
104,60 |
106,00 |
2439 |
28.Jun / 17:28 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,90 |
|
63,90 |
66,40 |
63,90 |
65,50 |
10129 |
28.Jun / 16:58 |
| SLEEPZ AG INH. O.N. |
TRADE |
|
-0,0145 |
|
0,0610 |
0,0610 |
0,0610 |
0,0715 |
500 |
27.Jun / 22:26 |
| SLM SOLUTIONS GRP AG |
TRADE |
|
+1,01 |
|
9,75 |
10,94 |
9,75 |
10,74 |
8838 |
28.Jun / 17:17 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,10 |
|
41,40 |
43,18 |
41,40 |
41,78 |
11399 |
28.Jun / 17:30 |
| SNOWBIRD AG |
STG |
|
0 |
|
0,0010 |
0,0010 |
0,0010 |
0,0010 |
0 |
28.Jun / 15:42 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,20 |
|
25,65 |
25,70 |
24,95 |
25,00 |
1728 |
28.Jun / 15:17 |
| SOFTING AG O.N. |
TRADE |
|
-0,12 |
|
5,70 |
5,70 |
5,70 |
5,70 |
371 |
28.Jun / 17:29 |
| SOFTWARE AG NA O.N. |
TRADE |
|
+0,08 |
|
32,30 |
32,58 |
32,22 |
32,58 |
383 |
28.Jun / 17:17 |
| SOLAR-FABRIK AG O.N. |
STG |
|
0 |
|
0,025 |
0,036 |
0,025 |
0,025 |
1000 |
28.Jun / 15:42 |
| SPL.MEDIEN AG O.N. |
TRADE |
|
+0,03 |
|
1,41 |
1,47 |
1,39 |
1,47 |
5943 |
28.Jun / 17:25 |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
+0,06 |
|
0,815 |
0,815 |
0,815 |
0,815 |
300 |
28.Jun / 14:52 |
| STEMMER IMAGING AG INH ON |
TRADE |
|
0 |
|
29,30 |
29,30 |
29,30 |
29,30 |
75 |
28.Jun / 13:19 |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,20 |
|
147,60 |
148,80 |
143,60 |
145,40 |
520 |
28.Jun / 16:57 |
| STRATEC SE NA O.N. |
TRADE |
|
-2,00 |
|
91,60 |
91,60 |
89,00 |
89,60 |
75 |
28.Jun / 16:10 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,86 |
|
44,34 |
45,14 |
44,34 |
44,96 |
2575 |
28.Jun / 16:28 |
| STS GROUP AG O.N. |
TRADE |
|
-0,16 |
|
5,40 |
5,44 |
5,40 |
5,46 |
340 |
27.Jun / 22:27 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,21 |
|
14,81 |
15,11 |
14,81 |
15,06 |
49166 |
28.Jun / 17:27 |
| SUESS MICROTEC SE NA O.N. |
TRADE |
|
0 |
|
14,80 |
14,86 |
14,80 |
14,86 |
111 |
28.Jun / 15:49 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,60 |
|
24,60 |
24,60 |
24,60 |
24,60 |
50 |
28.Jun / 17:11 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,85 |
|
106,00 |
106,50 |
103,95 |
105,25 |
1149 |
28.Jun / 16:57 |
| SYNLAB AG INH O.N. |
TRADE |
|
+0,30 |
|
17,24 |
17,39 |
17,24 |
17,38 |
2165 |
28.Jun / 15:48 |
| SYZYGY AG O.N. |
TRADE |
|
+0,08 |
|
5,94 |
6,00 |
5,94 |
5,98 |
85 |
27.Jun / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,05 |
|
11,92 |
12,03 |
11,69 |
11,86 |
17216 |
28.Jun / 17:27 |
| TAKKT AG O.N. |
TRADE |
|
-0,02 |
|
15,22 |
15,32 |
15,16 |
15,26 |
1665 |
28.Jun / 16:39 |
| TALANX AG NA O.N. |
TRADE |
|
+0,60 |
|
36,46 |
36,64 |
36,38 |
36,44 |
1928 |
28.Jun / 17:06 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,70 |
0,70 |
0,70 |
0,70 |
0 |
28.Jun / 15:42 |
| TEAMVIEWER AG INH O.N. |
TRADE |
|
-0,315 |
|
10,505 |
10,830 |
10,135 |
10,210 |
215900 |
28.Jun / 17:27 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,35 |
|
26,20 |
26,20 |
26,20 |
26,20 |
10 |
28.Jun / 17:16 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
+0,008 |
|
2,799 |
2,810 |
2,783 |
2,797 |
144199 |
28.Jun / 17:13 |
| TELES AG INFORM.TECH. ON |
TRADE |
|
-0,04 |
|
4,62 |
4,62 |
4,60 |
4,62 |
1264 |
27.Jun / 22:27 |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,18 |
|
7,12 |
7,16 |
6,96 |
6,96 |
3350 |
28.Jun / 17:24 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,012 |
|
6,082 |
6,210 |
5,960 |
6,020 |
547007 |
28.Jun / 17:30 |
| TISCON AG O.N. |
STG |
|
+0,0005 |
|
0,0505 |
0,0510 |
0,0505 |
0,0510 |
0 |
28.Jun / 15:42 |
| TRATON SE INH O.N. |
TRADE |
|
+0,15 |
|
15,04 |
15,21 |
14,95 |
14,95 |
4809 |
28.Jun / 17:28 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,06 |
|
2,50 |
2,50 |
2,50 |
2,50 |
1250 |
28.Jun / 17:29 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,09 |
|
17,14 |
17,57 |
17,02 |
17,13 |
9062 |
28.Jun / 17:13 |
| UNIPROF REAL HLD O.N. |
STG |
|
0 |
|
0,0015 |
0,0015 |
0,0015 |
0,0015 |
0 |
28.Jun / 10:00 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
2,34 |
2,62 |
2,34 |
2,42 |
200 |
17.Jun / 00:00 |
| USU SOFTWARE AG |
TRADE |
|
0 |
|
18,35 |
18,40 |
18,20 |
18,20 |
1560 |
28.Jun / 15:34 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,23 |
|
27,75 |
27,82 |
27,75 |
27,82 |
433 |
28.Jun / 12:36 |
| UZIN UTZ AG O.N. |
TRADE |
|
+0,60 |
|
58,20 |
58,20 |
58,20 |
58,20 |
60 |
28.Jun / 16:28 |
| VALUE MGMT+RESH INH.O.N. |
STG |
|
0 |
|
2,70 |
2,70 |
2,70 |
2,70 |
0 |
28.Jun / 15:42 |
| VANTAGE TOWERS AG NA O.N. |
TRADE |
|
-0,10 |
|
27,54 |
27,58 |
27,40 |
27,42 |
3350 |
28.Jun / 16:06 |
| VAPIANO SE INH. O.N. |
TRADE |
|
0 |
|
0,1200 |
0,1200 |
0,1200 |
0,1185 |
2200 |
24.Jun / 22:26 |
| VA-Q-TEC AG NA O.N. |
TRADE |
|
-0,26 |
|
12,86 |
12,88 |
12,30 |
12,48 |
10144 |
28.Jun / 17:12 |
| VARTA AG O.N. |
TRADE |
|
+0,34 |
|
85,74 |
86,90 |
85,26 |
85,68 |
7225 |
28.Jun / 17:28 |
| VERALLIA DTLD AG O.N. |
STG |
|
0 |
|
755 |
755 |
755 |
755 |
0 |
28.Jun / 16:30 |
| VERBIO VER.BIOENERGIE ON |
TRADE |
|
+0,22 |
|
46,60 |
50,50 |
46,18 |
46,62 |
41793 |
28.Jun / 17:27 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,10 |
|
18,55 |
18,95 |
18,55 |
18,85 |
294 |
28.Jun / 13:41 |
| VISCOM AG O.N. |
TRADE |
|
+0,26 |
|
9,54 |
9,70 |
9,54 |
9,70 |
2310 |
28.Jun / 11:21 |
| VITA 34 AG NA O.N. |
TRADE |
|
-0,15 |
|
10,60 |
10,60 |
10,60 |
10,60 |
380 |
28.Jun / 16:36 |
| VITESCO TECHS GRP NA O.N. |
TRADE |
|
+1,48 |
|
40,58 |
41,70 |
40,50 |
41,50 |
3040 |
28.Jun / 17:23 |
| VIVANCO GRUPPE AG |
STG |
|
0 |
|
1,36 |
1,36 |
1,36 |
1,36 |
10 |
28.Jun / 15:42 |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+5,45 |
|
184,50 |
192,80 |
184,50 |
189,00 |
2243 |
28.Jun / 17:17 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,86 |
|
138,48 |
142,40 |
138,48 |
140,74 |
36287 |
28.Jun / 17:29 |
| VOLTABOX AG INH. O.N. |
TRADE |
|
+0,09 |
|
1,41 |
1,54 |
1,41 |
1,54 |
1856 |
28.Jun / 17:07 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,11 |
|
31,39 |
31,60 |
30,80 |
31,40 |
68703 |
28.Jun / 17:24 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,20 |
|
30,95 |
31,00 |
30,80 |
30,90 |
765 |
28.Jun / 17:13 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,50 |
|
139,85 |
141,75 |
138,00 |
139,70 |
5129 |
28.Jun / 17:11 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,21 |
|
17,50 |
17,70 |
17,37 |
17,56 |
6267 |
28.Jun / 17:21 |
| WASHTEC AG O.N. |
TRADE |
|
-0,95 |
|
44,55 |
45,00 |
43,65 |
44,60 |
187 |
28.Jun / 17:04 |
| WCM BET.GRD.AG O.N. |
TRADE |
|
-0,08 |
|
4,68 |
4,68 |
4,68 |
4,74 |
200 |
27.Jun / 22:26 |
| WESTAG AG INH ST O.N. |
TRADE |
|
0 |
|
32,20 |
32,80 |
32,00 |
33,40 |
64 |
17.Jun / 00:00 |
| WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
26,80 |
26,80 |
25,80 |
25,20 |
10 |
17.Jun / 00:00 |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,065 |
|
7,235 |
7,635 |
7,145 |
7,530 |
10041 |
28.Jun / 16:26 |
| WILD BUNCH AG O.N. |
TRADE |
|
0 |
|
9,90 |
9,90 |
9,40 |
9,40 |
260 |
17.Jun / 00:00 |
| WINDELN.DE SE INH O.N. |
TRADE |
|
+0,03 |
|
0,750 |
0,750 |
0,690 |
0,750 |
2600 |
28.Jun / 11:04 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,18 |
|
16,84 |
17,14 |
16,84 |
17,10 |
2783 |
28.Jun / 16:21 |
| YOC AG O.N. |
TRADE |
|
+0,05 |
|
16,90 |
17,00 |
16,90 |
17,00 |
480 |
28.Jun / 15:43 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
2,50 |
2,58 |
2,50 |
2,58 |
0 |
28.Jun / 15:42 |
| ZALANDO SE |
TRADE |
|
-0,30 |
|
25,66 |
26,15 |
25,10 |
25,22 |
29931 |
28.Jun / 17:29 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
0 |
|
38,70 |
39,00 |
38,50 |
38,50 |
413 |
28.Jun / 16:30 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
