| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,12 |
|
19,98 |
19,98 |
19,98 |
19,98 |
1 |
09.Jul / 08:00 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,452 |
0,452 |
0,452 |
0,464 |
70 |
07.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,08 |
|
8,12 |
8,50 |
8,12 |
8,44 |
305 |
08.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
-0,03 |
|
1,010 |
1,085 |
1,005 |
1,035 |
20974 |
08.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,005 |
|
1,68 |
1,68 |
1,68 |
1,68 |
3 |
09.Jul / 08:00 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,25 |
|
7,45 |
7,45 |
7,45 |
7,40 |
150 |
08.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,01 |
|
1,58 |
1,58 |
1,58 |
1,58 |
230 |
09.Jul / 07:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
0 |
|
53,10 |
53,20 |
51,90 |
52,40 |
1053 |
08.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,65 |
|
179,75 |
180,85 |
179,55 |
180,65 |
400 |
09.Jul / 08:08 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,00 |
23,10 |
23,00 |
23,10 |
223 |
08.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
07.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,88 |
|
43,23 |
43,98 |
43,21 |
43,98 |
8518 |
09.Jul / 08:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
2,74 |
2,74 |
2,74 |
2,74 |
5 |
09.Jul / 07:30 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,90 |
|
33,40 |
33,40 |
33,40 |
33,40 |
2 |
09.Jul / 08:00 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
11,70 |
11,70 |
11,70 |
11,50 |
94 |
06.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,05 |
|
15,95 |
16,65 |
15,95 |
16,60 |
4523 |
08.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,10 |
|
419,60 |
420,30 |
419,50 |
420,30 |
1495 |
09.Jul / 08:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,00 |
|
171,00 |
171,00 |
171,00 |
171,00 |
2 |
09.Jul / 07:30 |
| AMADEUS FIRE AG |
TRADE |
|
+0,47 |
|
19,62 |
20,25 |
19,62 |
20,25 |
13 |
09.Jul / 08:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,10 |
|
73,40 |
73,40 |
73,40 |
73,40 |
80 |
09.Jul / 07:54 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,05 |
|
14,10 |
14,15 |
13,80 |
13,95 |
6457 |
08.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+0,60 |
|
163,20 |
165,00 |
163,20 |
165,00 |
828 |
09.Jul / 08:12 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,26 |
|
24,58 |
24,64 |
24,58 |
24,64 |
1100 |
09.Jul / 07:54 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,06 |
|
2,05 |
2,05 |
1,94 |
1,96 |
533 |
08.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,135 |
|
47,715 |
47,795 |
47,665 |
47,785 |
4773 |
09.Jul / 08:12 |
| BASLER AG O.N. |
TRADE |
|
+0,20 |
|
27,35 |
27,65 |
27,35 |
27,65 |
31 |
09.Jul / 08:00 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,28 |
|
7,02 |
7,02 |
6,86 |
6,92 |
2964 |
08.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,16 |
|
59,00 |
59,38 |
58,96 |
59,32 |
1610 |
09.Jul / 08:03 |
| BAYER AG NA O.N. |
TRADE |
|
-0,16 |
|
50,20 |
50,20 |
50,10 |
50,20 |
4182 |
09.Jul / 08:11 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,55 |
|
10,85 |
11,45 |
10,85 |
11,25 |
480 |
08.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,025 |
|
2,685 |
2,685 |
2,685 |
2,685 |
1 |
09.Jul / 07:44 |
| BECHTLE AG O.N. |
TRADE |
|
+0,16 |
|
30,68 |
30,82 |
30,68 |
30,82 |
823 |
09.Jul / 07:54 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,54 |
|
77,62 |
77,70 |
77,16 |
77,70 |
445 |
09.Jul / 08:09 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,04 |
|
3,33 |
3,33 |
3,33 |
3,33 |
34 |
09.Jul / 08:00 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,40 |
|
9,08 |
9,08 |
8,82 |
8,94 |
2016 |
08.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,25 |
|
3,48 |
3,65 |
3,32 |
3,38 |
13217 |
08.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,10 |
|
44,70 |
44,70 |
44,70 |
44,70 |
100 |
09.Jul / 08:04 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,06 |
|
2,68 |
2,69 |
2,58 |
2,67 |
5650 |
08.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+0,50 |
|
83,30 |
83,45 |
83,30 |
83,40 |
203 |
09.Jul / 08:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,025 |
|
3,035 |
3,035 |
2,995 |
3,035 |
1370 |
09.Jul / 08:04 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,07 |
|
2,90 |
2,90 |
2,72 |
2,72 |
36 |
09.Jul / 08:00 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,02 |
|
1,020 |
1,095 |
1,015 |
1,080 |
40126 |
08.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,28 |
|
56,18 |
56,48 |
55,50 |
56,00 |
6365 |
09.Jul / 07:57 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,25 |
|
19,85 |
19,85 |
19,85 |
19,85 |
3 |
09.Jul / 08:00 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,00 |
19,00 |
19,00 |
19,00 |
0 |
09.Jul / 07:53 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
23,65 |
23,65 |
23,65 |
23,65 |
100 |
09.Jul / 07:56 |
| CAPSENSIXX AG INH O.N. |
STG |
|
+1,20 |
|
21,40 |
22,60 |
21,40 |
22,60 |
7 |
08.Jul / 14:17 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,18 |
|
29,48 |
29,50 |
29,26 |
29,26 |
1105 |
09.Jul / 08:00 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,025 |
|
3,805 |
3,855 |
3,805 |
3,825 |
238 |
08.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
-0,22 |
|
7,72 |
7,72 |
7,56 |
7,58 |
3038 |
08.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,20 |
|
92,60 |
92,90 |
92,00 |
92,10 |
361 |
08.Jul / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0,3405 |
0,3595 |
0,3120 |
0,3405 |
38506 |
29.Jun / 00:00 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0155 |
0,0155 |
0,0155 |
0,0225 |
10000 |
07.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,06 |
|
37,06 |
37,24 |
37,05 |
37,08 |
22258 |
09.Jul / 08:12 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,12 |
|
71,10 |
71,36 |
71,10 |
71,34 |
606 |
09.Jul / 08:00 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
60,00 |
60,00 |
60,00 |
60,00 |
40 |
09.Jul / 08:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,25 |
|
54,30 |
54,75 |
54,30 |
54,65 |
1119 |
09.Jul / 08:10 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,06 |
|
42,74 |
42,74 |
42,57 |
42,74 |
1356 |
09.Jul / 08:12 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,60 |
|
28,80 |
29,20 |
28,20 |
28,40 |
354 |
08.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,49 |
|
36,25 |
37,15 |
36,13 |
36,76 |
9837 |
08.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,04 |
|
2,36 |
2,56 |
2,36 |
2,52 |
1058 |
08.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,414 |
0,416 |
0,414 |
0,394 |
6431 |
07.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,20 |
|
46,50 |
47,35 |
46,50 |
46,70 |
467 |
08.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,28 |
|
30,865 |
31,150 |
30,865 |
31,150 |
29454 |
09.Jul / 08:11 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
0 |
|
255,70 |
255,90 |
255,60 |
255,90 |
205 |
09.Jul / 08:00 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,22 |
|
18,00 |
18,26 |
18,00 |
18,26 |
24 |
09.Jul / 08:00 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,26 |
|
55,42 |
55,72 |
55,42 |
55,72 |
497 |
09.Jul / 08:08 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,78 |
|
19,20 |
19,44 |
18,36 |
18,44 |
14787 |
08.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,39 |
|
8,900 |
9,280 |
8,810 |
9,280 |
117069 |
09.Jul / 08:12 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,02 |
|
1,520 |
1,630 |
1,520 |
1,630 |
2905 |
09.Jul / 08:01 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,20 |
8,20 |
8,20 |
8,10 |
8 |
03.Jul / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,10 |
47,10 |
47,00 |
47,20 |
362 |
08.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
+0,36 |
|
8,50 |
8,84 |
8,50 |
8,74 |
2665 |
08.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,24 |
|
46,31 |
46,60 |
46,31 |
46,60 |
884 |
09.Jul / 08:09 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,60 |
|
70,20 |
70,20 |
69,00 |
69,60 |
243 |
08.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
0 |
|
80,20 |
80,20 |
79,90 |
79,90 |
62 |
09.Jul / 07:58 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,10 |
|
22,05 |
22,20 |
21,75 |
21,90 |
7179 |
08.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,015 |
|
1,260 |
1,265 |
1,260 |
1,260 |
3314 |
08.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,012 |
|
3,348 |
3,348 |
3,348 |
3,348 |
200 |
09.Jul / 08:01 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,30 |
|
11,40 |
12,20 |
11,40 |
12,20 |
30 |
09.Jul / 08:01 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,02 |
|
25,62 |
25,69 |
25,56 |
25,56 |
9514 |
09.Jul / 08:11 |
| DUERR AG O.N. |
TRADE |
|
-0,02 |
|
17,58 |
17,68 |
17,58 |
17,68 |
470 |
09.Jul / 08:12 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,10 |
|
67,95 |
67,95 |
67,85 |
67,85 |
324 |
09.Jul / 08:00 |
| E.ON SE NA O.N. |
TRADE |
|
+0,005 |
|
19,155 |
19,260 |
19,155 |
19,170 |
4279 |
09.Jul / 08:11 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,05 |
|
15,30 |
15,30 |
15,30 |
15,30 |
100 |
09.Jul / 07:52 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
7,00 |
7,05 |
7,00 |
7,15 |
116 |
08.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,50 |
|
13,90 |
13,90 |
13,90 |
13,90 |
0 |
09.Jul / 07:53 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+1,00 |
|
161,00 |
161,40 |
161,00 |
161,40 |
51 |
09.Jul / 07:54 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,065 |
|
5,010 |
5,010 |
4,875 |
4,875 |
170 |
09.Jul / 07:38 |
| ELUMEO SE |
TRADE |
|
+0,04 |
|
1,72 |
1,77 |
1,72 |
1,72 |
646 |
08.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,05 |
|
1,205 |
1,225 |
1,205 |
1,225 |
4 |
09.Jul / 08:00 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,00 |
|
70,40 |
70,40 |
70,40 |
70,40 |
2 |
09.Jul / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,20 |
|
37,35 |
37,35 |
37,35 |
37,35 |
1 |
09.Jul / 08:00 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,04 |
|
16,41 |
16,42 |
16,40 |
16,42 |
1673 |
09.Jul / 08:00 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,084 |
|
4,894 |
4,950 |
4,894 |
4,950 |
5943 |
09.Jul / 08:04 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,86 |
2,86 |
2,86 |
2,86 |
0 |
09.Jul / 07:53 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
10,70 |
11,20 |
10,70 |
11,00 |
194 |
08.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,60 |
|
43,55 |
43,55 |
42,55 |
42,55 |
5485 |
09.Jul / 08:08 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+1,20 |
|
49,80 |
51,00 |
49,80 |
52,00 |
3 |
08.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,12 |
|
37,64 |
37,68 |
37,64 |
37,68 |
410 |
09.Jul / 08:07 |
| FORIS AG |
TRADE |
|
0 |
|
3,64 |
3,64 |
3,64 |
3,56 |
100 |
08.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,30 |
|
12,50 |
12,50 |
12,40 |
12,30 |
2350 |
08.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,35 |
|
67,05 |
67,15 |
67,05 |
67,15 |
81 |
09.Jul / 08:08 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,35 |
|
71,05 |
71,10 |
70,65 |
71,10 |
61 |
09.Jul / 07:44 |
| FREENET AG NA O.N. |
TRADE |
|
+0,08 |
|
23,60 |
23,60 |
23,36 |
23,50 |
3214 |
09.Jul / 08:05 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,29 |
|
41,91 |
42,24 |
41,42 |
42,03 |
14962 |
08.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,21 |
|
42,71 |
42,76 |
42,50 |
42,75 |
331 |
09.Jul / 08:00 |
| FRIWO AG O.N. |
TRADE |
|
+0,28 |
|
4,50 |
5,10 |
4,50 |
5,10 |
2 |
09.Jul / 08:00 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,05 |
|
33,15 |
33,25 |
33,15 |
33,25 |
80 |
09.Jul / 07:56 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,16 |
|
39,24 |
39,52 |
39,24 |
39,50 |
262 |
09.Jul / 08:12 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,321 |
0,389 |
0,321 |
0,322 |
2013 |
07.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,05 |
|
59,75 |
59,85 |
59,75 |
59,85 |
27 |
09.Jul / 08:00 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
545 |
545 |
0 |
09.Jul / 07:53 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,02 |
|
29,16 |
29,22 |
29,16 |
29,22 |
200 |
09.Jul / 07:51 |
| GESCO SE NA O.N. |
TRADE |
|
-0,40 |
|
13,85 |
14,05 |
13,55 |
13,70 |
2540 |
08.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,12 |
|
19,68 |
19,88 |
19,68 |
19,88 |
156 |
09.Jul / 08:10 |
| GIGASET AG O.N. |
TRADE |
|
-0,0024 |
|
0,0192 |
0,0192 |
0,0192 |
0,0216 |
100 |
08.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,05 |
|
8,65 |
8,75 |
8,65 |
8,75 |
301 |
08.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,12 |
|
11,98 |
11,98 |
11,56 |
11,72 |
28624 |
08.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,06 |
|
5,26 |
5,26 |
5,26 |
5,26 |
1 |
09.Jul / 07:51 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,065 |
|
4,455 |
4,530 |
4,360 |
4,455 |
59561 |
08.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,70 |
21,70 |
21,70 |
21,80 |
322 |
08.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,40 |
|
251,40 |
252,80 |
251,20 |
251,20 |
206 |
09.Jul / 08:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,40 |
|
117,20 |
117,20 |
116,60 |
116,60 |
42 |
09.Jul / 08:00 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,20 |
|
17,55 |
18,75 |
17,55 |
18,40 |
963 |
08.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-3,00 |
|
136 |
136 |
134 |
136 |
0 |
08.Jul / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,80 |
|
167,90 |
168,00 |
167,55 |
168,00 |
1832 |
09.Jul / 08:11 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,08 |
|
2,66 |
2,66 |
2,66 |
2,66 |
7 |
09.Jul / 07:30 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,012 |
|
1,361 |
1,379 |
1,361 |
1,370 |
6134 |
09.Jul / 08:04 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,70 |
|
70,60 |
70,60 |
69,90 |
70,40 |
9 |
08.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,096 |
|
3,891 |
3,946 |
3,771 |
3,795 |
145290 |
08.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,30 |
|
70,35 |
70,60 |
70,35 |
70,60 |
225 |
09.Jul / 07:50 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,22 |
|
75,12 |
75,30 |
74,98 |
74,98 |
940 |
09.Jul / 08:00 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,50 |
|
79,08 |
79,28 |
78,76 |
79,26 |
346 |
09.Jul / 08:12 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,01 |
|
0,855 |
0,855 |
0,850 |
0,850 |
3978 |
09.Jul / 07:53 |
| HOCHTIEF AG |
TRADE |
|
+2,40 |
|
458,40 |
459,40 |
456,60 |
459,00 |
117 |
09.Jul / 08:05 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-3,60 |
|
82,40 |
82,40 |
78,10 |
79,00 |
3215 |
08.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,05 |
|
37,99 |
38,00 |
37,99 |
38,00 |
1172 |
09.Jul / 07:35 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,50 |
|
83,60 |
84,05 |
83,60 |
84,05 |
62 |
09.Jul / 07:59 |
| INDUS HOLDING AG |
TRADE |
|
-0,30 |
|
25,70 |
25,70 |
25,30 |
25,50 |
6765 |
08.Jul / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
176 |
03.Jul / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,41 |
|
71,10 |
72,70 |
70,86 |
72,45 |
35942 |
09.Jul / 08:11 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,90 |
|
47,50 |
47,50 |
45,50 |
46,20 |
1948 |
08.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,08 |
|
7,98 |
7,98 |
7,98 |
7,98 |
76 |
09.Jul / 07:30 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,085 |
|
1,900 |
1,900 |
1,730 |
1,730 |
44 |
09.Jul / 08:00 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,331 |
0,331 |
0,331 |
0,381 |
20 |
06.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,055 |
|
1,505 |
1,515 |
1,505 |
1,535 |
14 |
08.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,14 |
|
29,36 |
29,36 |
29,36 |
29,36 |
106 |
09.Jul / 07:53 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
21,40 |
21,40 |
21,00 |
21,50 |
2270 |
08.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,44 |
|
38,84 |
39,06 |
38,84 |
39,06 |
511 |
09.Jul / 08:00 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,80 |
|
54,00 |
54,00 |
52,70 |
53,10 |
3804 |
08.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,08 |
|
23,82 |
23,82 |
23,82 |
23,82 |
2 |
09.Jul / 08:00 |
| K+S AG NA O.N. |
TRADE |
|
+0,10 |
|
13,48 |
13,48 |
13,48 |
13,48 |
10 |
09.Jul / 07:54 |
| KAP AG INH O.N. |
TRADE |
|
-0,15 |
|
1,845 |
1,845 |
1,845 |
1,845 |
76 |
09.Jul / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,35 |
|
7,40 |
7,40 |
7,40 |
7,40 |
0 |
08.Jul / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,06 |
|
1,91 |
1,91 |
1,81 |
1,81 |
5 |
09.Jul / 08:00 |
| KION GROUP AG |
TRADE |
|
+0,01 |
|
41,70 |
41,77 |
41,70 |
41,77 |
508 |
09.Jul / 08:09 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,00 |
3,00 |
3,00 |
2,96 |
3427 |
07.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,08 |
|
12,38 |
12,38 |
12,26 |
12,26 |
4 |
09.Jul / 08:00 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,44 |
|
13,60 |
13,60 |
13,02 |
13,22 |
3977 |
08.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
0 |
|
101,70 |
101,70 |
101,70 |
101,70 |
25 |
09.Jul / 07:56 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,10 |
|
8,70 |
8,70 |
8,50 |
8,55 |
513 |
08.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,269 |
0,269 |
0,241 |
0,245 |
317 |
09.Jul / 08:00 |
| KRONES AG O.N. |
TRADE |
|
+0,60 |
|
108,20 |
108,60 |
108,00 |
108,60 |
266 |
09.Jul / 08:07 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-18,00 |
|
930 |
940 |
916 |
918 |
50 |
08.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-17,00 |
|
826 |
826 |
802 |
812 |
355 |
08.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,10 |
|
73,30 |
73,30 |
73,30 |
73,30 |
45 |
09.Jul / 07:30 |
| LANXESS AG |
TRADE |
|
+0,10 |
|
15,04 |
15,04 |
14,86 |
15,04 |
265 |
09.Jul / 08:00 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,20 |
|
53,25 |
53,25 |
52,95 |
53,25 |
56 |
09.Jul / 08:08 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,15 |
|
14,45 |
14,75 |
14,45 |
14,75 |
2 |
09.Jul / 08:01 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,17 |
0,17 |
0,17 |
0,17 |
0 |
09.Jul / 07:53 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,15 |
|
17,20 |
17,20 |
16,90 |
17,15 |
1831 |
09.Jul / 08:12 |
| LS TELCOM AG |
TRADE |
|
-0,06 |
|
4,08 |
4,08 |
4,02 |
4,04 |
1850 |
08.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,20 |
|
25,20 |
25,80 |
25,20 |
25,20 |
266 |
08.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,04 |
|
9,288 |
9,348 |
9,288 |
9,304 |
18184 |
09.Jul / 08:11 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
09.Jul / 07:53 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
177,50 |
177,50 |
177,50 |
177,50 |
5 |
09.Jul / 07:30 |
| MASTERFLEX O.N. |
TRADE |
|
+0,30 |
|
14,05 |
14,75 |
14,05 |
14,75 |
36 |
09.Jul / 08:00 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,07 |
|
0,86 |
0,95 |
0,86 |
0,95 |
2 |
09.Jul / 08:04 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,01 |
|
3,72 |
3,72 |
3,72 |
3,69 |
500 |
08.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
-1,60 |
|
170,20 |
170,60 |
164,00 |
168,40 |
749 |
08.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
+0,10 |
|
3,92 |
4,08 |
3,92 |
4,00 |
562 |
08.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,22 |
|
12,20 |
12,20 |
11,90 |
12,00 |
9850 |
08.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,115 |
|
44,320 |
44,615 |
44,250 |
44,615 |
5509 |
09.Jul / 08:10 |
| MERCK KGAA O.N. |
TRADE |
|
-0,25 |
|
139,20 |
140,30 |
139,20 |
139,30 |
83 |
09.Jul / 08:00 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
5,95 |
5,95 |
5,95 |
5,95 |
0 |
09.Jul / 07:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,40 |
24,40 |
24,40 |
24,20 |
1 |
03.Jul / 00:00 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,015 |
|
1,145 |
1,195 |
1,135 |
1,165 |
3054 |
08.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,02 |
|
7,61 |
7,61 |
7,43 |
7,54 |
10647 |
08.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,30 |
|
357,70 |
357,70 |
356,80 |
357,10 |
28 |
09.Jul / 08:00 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,74 |
4,74 |
4,46 |
4,58 |
232 |
06.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,60 |
|
507,20 |
507,20 |
505,00 |
505,40 |
449 |
09.Jul / 08:11 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,25 |
|
27,15 |
27,15 |
27,10 |
27,10 |
202 |
09.Jul / 08:00 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,30 |
|
30,70 |
30,80 |
30,40 |
30,40 |
679 |
08.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,15 |
|
77,10 |
77,10 |
77,05 |
77,10 |
6 |
09.Jul / 08:00 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,20 |
|
56,00 |
56,45 |
56,00 |
56,45 |
2578 |
09.Jul / 08:10 |
| |
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 |
|
+0,07 |
|
3,98 |
3,98 |
3,62 |
3,73 |
55 |
08.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,07 |
|
1,33 |
1,47 |
1,33 |
1,47 |
14 |
09.Jul / 08:00 |
| NORDEX SE O.N. |
TRADE |
|
+1,28 |
|
41,52 |
43,34 |
41,52 |
42,50 |
5804 |
09.Jul / 08:12 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,00 |
16,00 |
16,00 |
16,00 |
0 |
09.Jul / 07:53 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,16 |
|
17,42 |
17,72 |
17,36 |
17,66 |
20700 |
08.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+1,00 |
|
281,00 |
281,00 |
279,50 |
281,00 |
35 |
09.Jul / 08:12 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,14 |
|
4,76 |
4,76 |
4,76 |
4,88 |
220 |
08.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
19,00 |
19,00 |
19,00 |
19,00 |
0 |
09.Jul / 07:53 |
| PAION AG INH O.N. |
TRADE |
|
+0,0015 |
|
0,0600 |
0,0675 |
0,0600 |
0,0640 |
6100 |
08.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,20 |
|
2 |
2 |
2 |
2 |
0 |
08.Jul / 13:54 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,025 |
|
1,610 |
1,685 |
1,610 |
1,655 |
1403 |
08.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,06 |
|
8,20 |
8,20 |
8,16 |
8,16 |
2590 |
09.Jul / 07:36 |
| PEARL GOLD AG INH ON |
STG |
|
+0,05 |
|
0,45 |
0,45 |
0,45 |
0,45 |
0 |
09.Jul / 07:53 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,60 |
|
172,20 |
172,20 |
172,00 |
172,00 |
150 |
09.Jul / 07:36 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
0 |
|
2,32 |
2,52 |
2,28 |
2,40 |
541 |
07.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,01 |
|
0,45 |
0,45 |
0,45 |
0,45 |
0 |
09.Jul / 07:53 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
09.Jul / 07:53 |
| PNE AG NA O.N. |
TRADE |
|
-0,08 |
|
10,52 |
10,52 |
10,52 |
10,52 |
200 |
09.Jul / 07:35 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,18 |
|
27,37 |
27,59 |
27,37 |
27,59 |
2993 |
09.Jul / 08:09 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,04 |
|
8,34 |
8,38 |
8,15 |
8,24 |
17917 |
08.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,048 |
|
3,556 |
3,556 |
3,356 |
3,434 |
44987 |
08.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
45,40 |
45,40 |
44,10 |
45,00 |
178 |
08.Jul / 22:25 |
| PUMA SE |
TRADE |
|
+0,12 |
|
27,71 |
27,86 |
27,71 |
27,86 |
186 |
09.Jul / 08:00 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,10 |
|
37,18 |
37,24 |
34,82 |
36,92 |
19744 |
08.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,60 |
|
24,40 |
24,40 |
24,40 |
24,40 |
1 |
09.Jul / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
13,90 |
13,90 |
13,60 |
13,70 |
1715 |
08.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
-27,50 |
|
660,50 |
660,50 |
631,00 |
635,00 |
629 |
08.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,06 |
1,06 |
1,06 |
1,10 |
260 |
07.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+5,80 |
|
1055,20 |
1070,00 |
1055,20 |
1069,20 |
1246 |
09.Jul / 08:12 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
13,90 |
14,20 |
13,90 |
14,00 |
6 |
07.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,68 |
2,68 |
2,62 |
2,66 |
9290 |
08.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,02 |
|
56,22 |
56,48 |
56,12 |
56,18 |
4704 |
09.Jul / 08:10 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,71 |
|
20,15 |
20,15 |
19,66 |
19,72 |
3621 |
08.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,06 |
|
49,76 |
49,92 |
49,62 |
49,62 |
421 |
09.Jul / 08:00 |
| SAP SE O.N. |
TRADE |
|
+0,86 |
|
138,70 |
139,10 |
138,70 |
139,02 |
4400 |
09.Jul / 08:11 |
| SARTORIUS AG O.N. |
TRADE |
|
-6,60 |
|
184,60 |
185,60 |
180,20 |
181,20 |
124 |
08.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,10 |
|
220,30 |
222,20 |
220,30 |
222,20 |
3 |
09.Jul / 08:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,05 |
|
13,50 |
13,70 |
13,50 |
13,65 |
246 |
08.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+1,06 |
|
19,00 |
19,98 |
19,00 |
19,98 |
10513 |
09.Jul / 08:12 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,16 |
|
7,22 |
7,22 |
7,22 |
7,22 |
900 |
09.Jul / 07:31 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,75 |
|
73,45 |
73,45 |
73,45 |
73,45 |
65 |
09.Jul / 08:06 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-4,4 |
|
171 |
171 |
170 |
170 |
55 |
09.Jul / 07:32 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,20 |
|
12,65 |
12,95 |
12,65 |
13,05 |
309 |
08.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,14 |
|
19,86 |
19,86 |
19,86 |
19,86 |
235 |
09.Jul / 07:59 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,02 |
|
3,940 |
3,940 |
3,925 |
3,940 |
2070 |
09.Jul / 08:04 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,35 |
|
267,30 |
268,90 |
267,30 |
268,90 |
509 |
09.Jul / 08:09 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,88 |
|
153,60 |
155,70 |
153,60 |
155,08 |
13807 |
09.Jul / 08:12 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,14 |
|
34,31 |
34,56 |
34,27 |
34,55 |
2640 |
09.Jul / 08:00 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,80 |
|
81,25 |
83,55 |
81,25 |
83,35 |
9616 |
09.Jul / 08:11 |
| SIMONA AG O.N. |
STG |
|
0 |
|
60 |
60 |
60 |
60 |
0 |
09.Jul / 07:53 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,52 |
|
8,42 |
8,80 |
8,18 |
8,80 |
1830 |
09.Jul / 07:52 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,13 |
0,13 |
0,13 |
0,13 |
0 |
08.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,60 |
|
67,00 |
67,50 |
66,90 |
67,50 |
75 |
09.Jul / 08:03 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,40 |
|
58,40 |
58,50 |
58,40 |
58,50 |
871 |
09.Jul / 07:57 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,15 |
|
54,85 |
54,85 |
54,55 |
54,85 |
225 |
09.Jul / 08:07 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
82,00 |
82,80 |
82,00 |
81,40 |
71 |
08.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,05 |
|
2,52 |
2,54 |
2,51 |
2,45 |
5397 |
08.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0035 |
0,0035 |
0,0035 |
0,0055 |
600 |
08.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,10 |
|
15,48 |
15,48 |
15,48 |
15,48 |
1 |
09.Jul / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-0,20 |
|
93,70 |
94,70 |
91,50 |
93,10 |
1379 |
08.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,64 |
|
18,12 |
18,12 |
17,52 |
18,04 |
531 |
08.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,26 |
|
33,72 |
33,72 |
33,72 |
33,72 |
5 |
09.Jul / 08:11 |
| STS GROUP AG O.N. |
TRADE |
|
-0,10 |
|
2,89 |
2,89 |
2,79 |
2,73 |
3210 |
08.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,24 |
|
11,06 |
11,18 |
11,06 |
11,18 |
2500 |
09.Jul / 08:09 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,75 |
|
77,05 |
78,90 |
77,05 |
78,90 |
3190 |
09.Jul / 08:08 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,55 |
|
9,40 |
10,00 |
9,35 |
9,75 |
2533 |
08.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,28 |
|
87,86 |
88,16 |
87,66 |
87,66 |
246 |
09.Jul / 08:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,02 |
|
1,295 |
1,295 |
1,235 |
1,250 |
904 |
08.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,09 |
|
13,64 |
13,64 |
13,64 |
13,64 |
100 |
09.Jul / 08:02 |
| TAKKT AG O.N. |
TRADE |
|
-0,055 |
|
2,270 |
2,270 |
2,270 |
2,270 |
16 |
09.Jul / 08:00 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
110,20 |
110,70 |
110,20 |
110,30 |
141 |
09.Jul / 08:02 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
09.Jul / 07:53 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
0 |
|
5,285 |
5,285 |
5,220 |
5,230 |
5634 |
09.Jul / 08:10 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,25 |
|
29,20 |
29,20 |
28,70 |
28,70 |
133 |
09.Jul / 07:53 |
| 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 |
|
0,0055 |
0,0055 |
0,0055 |
0,0095 |
560 |
07.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,045 |
|
11,545 |
11,655 |
11,525 |
11,545 |
9452 |
09.Jul / 08:00 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,015 |
|
7,465 |
7,465 |
7,465 |
7,465 |
10 |
09.Jul / 07:30 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,78 |
|
34,96 |
35,00 |
34,16 |
34,28 |
6500 |
08.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,120 |
0,145 |
0,120 |
0,136 |
11035 |
06.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,30 |
|
42,45 |
42,45 |
42,45 |
42,45 |
5 |
09.Jul / 07:30 |
| UNITED LABELS O.N. |
TRADE |
|
+0,027 |
|
1,025 |
1,025 |
1,025 |
1,025 |
1150 |
09.Jul / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,04 |
|
23,04 |
23,04 |
23,04 |
23,04 |
10 |
09.Jul / 07:52 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,20 |
|
64,40 |
64,40 |
63,00 |
63,20 |
503 |
08.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,06 |
|
30,08 |
30,08 |
29,82 |
29,88 |
588 |
09.Jul / 08:03 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,50 |
|
16,05 |
16,05 |
15,55 |
15,75 |
5828 |
08.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,08 |
|
5,20 |
5,20 |
5,20 |
5,20 |
15 |
09.Jul / 08:00 |
| FAMICORD AG |
TRADE |
|
+0,11 |
|
3,20 |
3,20 |
2,90 |
3,07 |
1459 |
08.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,35 |
|
74,95 |
75,05 |
74,65 |
75,05 |
227 |
09.Jul / 08:03 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,42 |
|
72,82 |
73,38 |
72,74 |
73,36 |
3622 |
09.Jul / 08:11 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,195 |
|
3,850 |
3,850 |
3,850 |
3,850 |
5 |
09.Jul / 08:00 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,22 |
|
21,13 |
21,34 |
21,11 |
21,33 |
51631 |
09.Jul / 08:12 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,15 |
|
66,10 |
66,30 |
66,10 |
66,30 |
405 |
09.Jul / 08:07 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,05 |
|
87,85 |
87,85 |
87,85 |
87,85 |
30 |
09.Jul / 08:09 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
0 |
|
18,92 |
18,92 |
18,92 |
18,92 |
100 |
09.Jul / 07:30 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,20 |
|
8,20 |
8,40 |
8,20 |
8,40 |
0 |
08.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,70 |
|
38,40 |
38,60 |
37,90 |
38,10 |
2711 |
08.Jul / 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 |
|
-0,15 |
|
15,75 |
15,75 |
15,75 |
15,75 |
3 |
09.Jul / 07:30 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17 |
17 |
17 |
17 |
0 |
08.Jul / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0045 |
|
0,1705 |
0,2190 |
0,1705 |
0,1865 |
1114 |
08.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,24 |
|
15,04 |
15,04 |
14,64 |
14,84 |
4719 |
08.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,20 |
|
6,02 |
6,02 |
6,00 |
6,00 |
986 |
08.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,044 |
|
0,356 |
0,356 |
0,356 |
0,356 |
0 |
09.Jul / 07:53 |
| ZALANDO SE |
TRADE |
|
+0,01 |
|
26,30 |
26,44 |
26,16 |
26,16 |
500 |
09.Jul / 08:07 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+1,10 |
|
43,70 |
44,40 |
43,70 |
44,40 |
4298 |
09.Jul / 08:12 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
