| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,62 |
|
19,54 |
19,90 |
19,02 |
19,08 |
4758 |
17.Aug / 16:03 |
| 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 |
|
-0,10 |
|
8,26 |
8,26 |
8,10 |
8,10 |
1639 |
17.Aug / 15:22 |
| 3U HOLDING AG |
TRADE |
 |
+0,018 |
|
0,940 |
0,976 |
0,932 |
0,968 |
6281 |
17.Aug / 13:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,015 |
|
1,740 |
1,770 |
1,740 |
1,760 |
8321 |
17.Aug / 15:48 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,15 |
7,15 |
7,15 |
7,15 |
100 |
17.Aug / 14:42 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,05 |
|
1,48 |
1,59 |
1,45 |
1,45 |
2906 |
17.Aug / 16:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,70 |
|
58,90 |
59,30 |
56,60 |
58,00 |
4283 |
17.Aug / 16:49 |
| ADIDAS AG NA O.N. |
TRADE |
|
-5,45 |
|
158,05 |
158,60 |
151,95 |
152,70 |
43007 |
17.Aug / 16:51 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,20 |
23,20 |
23,10 |
23,20 |
14 |
17.Aug / 15:39 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
17.Aug / 06:56 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,02 |
|
41,50 |
42,62 |
41,30 |
42,37 |
50458 |
17.Aug / 16:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,12 |
|
3,10 |
3,10 |
3,10 |
3,10 |
1 |
17.Aug / 08:09 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
68,00 |
68,20 |
67,60 |
68,20 |
3649 |
17.Aug / 16:26 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
12,00 |
12,00 |
11,90 |
12,00 |
350 |
17.Aug / 10:46 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,10 |
|
16,30 |
16,30 |
15,90 |
15,90 |
1910 |
17.Aug / 16:40 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-2,00 |
|
441,60 |
442,80 |
440,30 |
440,30 |
25566 |
17.Aug / 16:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,80 |
|
164,90 |
166,50 |
163,70 |
164,90 |
942 |
17.Aug / 16:34 |
| AMADEUS FIRE AG |
TRADE |
|
-0,45 |
|
22,55 |
23,05 |
22,25 |
22,45 |
1093 |
17.Aug / 16:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-2,30 |
|
92,30 |
92,30 |
89,60 |
89,60 |
3973 |
17.Aug / 16:49 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,10 |
|
14,70 |
14,70 |
14,30 |
14,40 |
6715 |
17.Aug / 16:52 |
| AURUBIS AG |
TRADE |
|
+3,30 |
|
168,00 |
172,80 |
167,90 |
170,70 |
4449 |
17.Aug / 16:50 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,68 |
|
21,08 |
21,32 |
20,58 |
20,60 |
33219 |
17.Aug / 16:49 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,07 |
|
1,915 |
2,050 |
1,910 |
1,915 |
11271 |
17.Aug / 15:27 |
| BASF SE NA O.N. |
TRADE |
|
-0,39 |
|
50,91 |
51,08 |
50,50 |
50,61 |
76142 |
17.Aug / 16:45 |
| BASLER AG O.N. |
TRADE |
|
-0,60 |
|
23,90 |
24,25 |
23,40 |
23,45 |
6462 |
17.Aug / 16:23 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
6,70 |
6,70 |
6,52 |
6,66 |
123 |
17.Aug / 15:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,14 |
|
59,74 |
59,74 |
58,38 |
58,48 |
72510 |
17.Aug / 16:51 |
| BAYER AG NA O.N. |
TRADE |
|
-0,11 |
|
47,91 |
48,08 |
47,56 |
47,86 |
67455 |
17.Aug / 16:49 |
| BAYWA AG NA O.N. |
TRADE |
|
+1,26 |
|
8,98 |
9,50 |
8,50 |
9,50 |
2355 |
17.Aug / 16:18 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,03 |
|
2,665 |
2,745 |
2,665 |
2,720 |
8965 |
17.Aug / 16:26 |
| BECHTLE AG O.N. |
TRADE |
|
0 |
|
34,82 |
34,96 |
34,22 |
34,68 |
18149 |
17.Aug / 16:48 |
| BEIERSDORF AG O.N. |
TRADE |
|
-2,12 |
|
78,10 |
78,56 |
76,20 |
76,26 |
18096 |
17.Aug / 16:51 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,01 |
|
3,19 |
3,19 |
3,13 |
3,16 |
5096 |
17.Aug / 16:28 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,02 |
|
8,78 |
8,78 |
8,54 |
8,64 |
862 |
17.Aug / 15:39 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,07 |
|
3,13 |
3,41 |
3,13 |
3,29 |
35398 |
17.Aug / 14:00 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-1,10 |
|
47,00 |
48,30 |
46,60 |
46,60 |
2173 |
17.Aug / 16:49 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,05 |
|
2,54 |
2,64 |
2,54 |
2,54 |
155 |
17.Aug / 14:42 |
| BILFINGER SE O.N. |
TRADE |
|
-1,00 |
|
77,45 |
77,55 |
75,80 |
76,05 |
12018 |
17.Aug / 16:44 |
| |
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 |
|
3,165 |
3,170 |
3,130 |
3,155 |
12789 |
17.Aug / 16:47 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,07 |
|
2,72 |
2,88 |
2,72 |
2,88 |
10235 |
17.Aug / 16:16 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,022 |
|
0,804 |
0,898 |
0,804 |
0,830 |
34391 |
17.Aug / 16:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,90 |
|
61,34 |
61,62 |
60,48 |
60,52 |
1931 |
17.Aug / 16:47 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
20,90 |
20,90 |
20,60 |
20,70 |
800 |
17.Aug / 16:00 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
17.Aug / 16:31 |
| CANCOM SE O.N. |
TRADE |
|
-0,80 |
|
22,50 |
22,55 |
21,55 |
21,60 |
20325 |
17.Aug / 16:49 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,70 |
|
32,12 |
32,24 |
31,34 |
31,34 |
20632 |
17.Aug / 16:49 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,015 |
|
4,075 |
4,110 |
4,060 |
4,060 |
3386 |
17.Aug / 15:39 |
| CENIT AG O.N. |
TRADE |
|
+0,12 |
|
6,92 |
6,94 |
6,80 |
6,94 |
5353 |
17.Aug / 14:50 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,40 |
|
98,50 |
99,90 |
98,20 |
99,00 |
544 |
17.Aug / 16:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0205 |
13251 |
13.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,13 |
|
39,61 |
39,84 |
39,54 |
39,66 |
109818 |
17.Aug / 16:51 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,86 |
|
69,32 |
69,88 |
68,70 |
68,86 |
5094 |
17.Aug / 16:17 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,40 |
60,70 |
60,40 |
60,40 |
1095 |
17.Aug / 16:08 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,45 |
|
59,25 |
59,50 |
57,35 |
57,50 |
17581 |
17.Aug / 16:46 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,28 |
|
45,01 |
45,64 |
44,88 |
45,54 |
32855 |
17.Aug / 16:51 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,20 |
27,80 |
27,20 |
27,80 |
145 |
14.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,11 |
|
37,04 |
37,27 |
37,01 |
37,01 |
5145 |
17.Aug / 16:48 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,30 |
2,30 |
2,12 |
2,20 |
3449 |
17.Aug / 16:28 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,032 |
|
0,386 |
0,386 |
0,386 |
0,386 |
780 |
17.Aug / 09:29 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,05 |
|
39,75 |
39,75 |
39,40 |
39,50 |
1409 |
17.Aug / 16:47 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,35 |
|
33,345 |
33,390 |
32,865 |
32,990 |
222432 |
17.Aug / 16:51 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+4,90 |
|
272,60 |
279,00 |
271,00 |
278,00 |
7177 |
17.Aug / 16:51 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,10 |
|
18,42 |
18,60 |
18,34 |
18,46 |
839 |
17.Aug / 15:56 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,48 |
|
55,10 |
55,36 |
54,68 |
54,68 |
48917 |
17.Aug / 16:51 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,22 |
|
18,18 |
18,18 |
17,96 |
18,02 |
8992 |
17.Aug / 15:43 |
| DEUTZ AG O.N. |
TRADE |
|
+0,18 |
|
10,25 |
10,50 |
10,23 |
10,38 |
165320 |
17.Aug / 16:48 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,06 |
|
1,530 |
1,615 |
1,500 |
1,515 |
947 |
17.Aug / 16:20 |
| 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 |
8,35 |
8,35 |
1045 |
17.Aug / 14:27 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,60 |
47,70 |
47,50 |
47,60 |
1347 |
17.Aug / 16:50 |
| HOENLE AG O.N. |
TRADE |
|
-0,06 |
|
7,98 |
7,98 |
7,82 |
7,82 |
712 |
17.Aug / 16:01 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,12 |
|
44,43 |
44,84 |
44,08 |
44,48 |
11428 |
17.Aug / 16:51 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,80 |
|
82,00 |
82,60 |
80,00 |
80,60 |
859 |
17.Aug / 15:48 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,80 |
|
108,60 |
110,00 |
108,40 |
109,00 |
2087 |
17.Aug / 16:50 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,20 |
|
21,00 |
21,25 |
21,00 |
21,00 |
3318 |
17.Aug / 16:41 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,04 |
|
1,385 |
1,390 |
1,380 |
1,390 |
49685 |
17.Aug / 16:36 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,094 |
|
3,648 |
3,658 |
3,458 |
3,504 |
158271 |
17.Aug / 16:50 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
13,10 |
13,10 |
12,80 |
13,10 |
791 |
17.Aug / 15:56 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,15 |
|
28,64 |
28,73 |
28,36 |
28,49 |
222527 |
17.Aug / 16:50 |
| DUERR AG O.N. |
TRADE |
|
-0,14 |
|
17,98 |
17,98 |
17,60 |
17,64 |
13232 |
17.Aug / 16:50 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,65 |
|
73,55 |
73,90 |
72,90 |
73,00 |
12177 |
17.Aug / 16:42 |
| E.ON SE NA O.N. |
TRADE |
|
-0,105 |
|
17,600 |
17,675 |
17,375 |
17,435 |
441992 |
17.Aug / 16:49 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,01 |
|
13,53 |
13,76 |
13,41 |
13,56 |
21960 |
17.Aug / 16:50 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
7,20 |
7,20 |
7,00 |
7,10 |
200 |
17.Aug / 16:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,40 |
|
13,70 |
14,00 |
13,70 |
14,00 |
0 |
17.Aug / 16:31 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+3,00 |
|
151,40 |
155,00 |
151,20 |
153,80 |
1151 |
17.Aug / 16:37 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,04 |
|
5,43 |
5,45 |
5,34 |
5,38 |
13790 |
17.Aug / 16:44 |
| ELUMEO SE |
TRADE |
|
0 |
|
2,08 |
2,40 |
2,08 |
2,22 |
257 |
17.Aug / 16:50 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,012 |
|
1,030 |
1,040 |
0,980 |
0,998 |
68748 |
17.Aug / 16:40 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,40 |
|
68,00 |
68,60 |
68,00 |
68,60 |
174 |
17.Aug / 15:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,10 |
|
26,40 |
26,70 |
25,30 |
26,35 |
70515 |
17.Aug / 16:52 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,11 |
|
17,97 |
18,10 |
17,90 |
18,06 |
55581 |
17.Aug / 16:48 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,048 |
|
3,436 |
3,488 |
3,380 |
3,418 |
288048 |
17.Aug / 16:43 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
2,72 |
2,72 |
2,72 |
2,72 |
0 |
17.Aug / 16:31 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,40 |
10,90 |
10,40 |
10,70 |
7 |
17.Aug / 09:30 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,20 |
|
40,80 |
41,20 |
40,25 |
40,50 |
5838 |
17.Aug / 16:23 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,50 |
|
53,00 |
53,00 |
52,50 |
53,00 |
253 |
17.Aug / 15:46 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+1,10 |
|
35,18 |
36,50 |
34,64 |
36,36 |
14525 |
17.Aug / 16:52 |
| FORIS AG |
TRADE |
|
0 |
|
3,08 |
3,08 |
2,92 |
2,98 |
37 |
12.Aug / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
11,45 |
11,50 |
11,45 |
11,45 |
756 |
17.Aug / 16:34 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,80 |
|
67,00 |
67,60 |
65,80 |
66,10 |
2857 |
17.Aug / 16:51 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,45 |
|
65,55 |
66,95 |
64,20 |
64,20 |
6144 |
17.Aug / 16:43 |
| FREENET AG NA O.N. |
TRADE |
|
-0,04 |
|
23,82 |
23,86 |
23,60 |
23,76 |
62414 |
17.Aug / 16:50 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,23 |
|
41,01 |
41,19 |
40,70 |
40,84 |
13541 |
17.Aug / 16:49 |
| 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 |
|
-0,32 |
|
4,46 |
5,10 |
4,46 |
4,46 |
54 |
17.Aug / 12:59 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,35 |
|
33,85 |
34,00 |
33,65 |
33,75 |
7710 |
17.Aug / 16:49 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,12 |
|
39,10 |
39,40 |
38,86 |
39,10 |
5489 |
17.Aug / 16:50 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,04 |
|
0,327 |
0,327 |
0,327 |
0,370 |
4 |
14.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,15 |
|
65,25 |
65,30 |
64,80 |
64,85 |
2351 |
17.Aug / 16:34 |
| GELSENWASSER AG |
STG |
|
0 |
|
560 |
560 |
555 |
555 |
0 |
17.Aug / 16:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,04 |
|
27,08 |
27,58 |
26,78 |
27,28 |
8092 |
17.Aug / 16:51 |
| GESCO SE NA O.N. |
TRADE |
|
+0,50 |
|
14,45 |
14,95 |
14,05 |
14,75 |
10868 |
17.Aug / 16:39 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,30 |
|
22,85 |
23,10 |
22,40 |
22,55 |
8576 |
17.Aug / 16:49 |
| GIGASET AG O.N. |
TRADE |
|
+0,0028 |
|
0,0142 |
0,0198 |
0,0142 |
0,0198 |
973 |
17.Aug / 16:00 |
| GRAMMER AG O.N. |
TRADE |
|
+0,30 |
|
11,60 |
11,70 |
11,00 |
11,60 |
312 |
17.Aug / 12:42 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,12 |
|
11,16 |
11,16 |
10,96 |
11,02 |
40803 |
17.Aug / 16:50 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
6,28 |
6,28 |
6,08 |
6,20 |
8511 |
17.Aug / 15:58 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
4,320 |
4,385 |
4,320 |
4,340 |
24238 |
17.Aug / 16:44 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,70 |
21,60 |
21,70 |
203 |
17.Aug / 16:45 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,20 |
|
253,60 |
255,60 |
251,60 |
254,00 |
9151 |
17.Aug / 16:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+3,80 |
|
131,50 |
138,90 |
131,40 |
135,50 |
6634 |
17.Aug / 16:46 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,25 |
|
17,05 |
17,30 |
17,05 |
17,30 |
1019 |
17.Aug / 15:39 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-3 |
|
125 |
125 |
123 |
125 |
0 |
17.Aug / 16:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,55 |
|
162,25 |
162,95 |
159,35 |
160,30 |
21781 |
17.Aug / 16:51 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,06 |
|
2,47 |
2,57 |
2,46 |
2,56 |
11264 |
17.Aug / 16:50 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,009 |
|
1,459 |
1,459 |
1,420 |
1,427 |
225581 |
17.Aug / 16:49 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,50 |
|
72,10 |
72,10 |
71,30 |
71,70 |
170 |
17.Aug / 15:37 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,021 |
|
3,139 |
3,176 |
3,068 |
3,100 |
248182 |
17.Aug / 16:52 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-1,70 |
|
71,30 |
71,50 |
69,35 |
69,60 |
5093 |
17.Aug / 16:33 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,72 |
|
76,34 |
76,50 |
74,50 |
74,86 |
8369 |
17.Aug / 16:49 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,40 |
|
94,98 |
96,96 |
94,12 |
95,84 |
49105 |
17.Aug / 16:50 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,015 |
|
0,810 |
0,825 |
0,780 |
0,825 |
3880 |
17.Aug / 11:10 |
| HOCHTIEF AG |
TRADE |
|
-1,20 |
|
441,20 |
449,80 |
436,60 |
439,40 |
4558 |
17.Aug / 16:49 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,20 |
|
82,90 |
82,90 |
81,10 |
81,60 |
437 |
17.Aug / 15:39 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,12 |
|
37,84 |
38,12 |
37,57 |
37,83 |
1451 |
17.Aug / 16:46 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,50 |
|
86,75 |
87,25 |
85,20 |
85,60 |
4516 |
17.Aug / 16:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,70 |
|
33,80 |
35,00 |
33,80 |
34,70 |
16806 |
17.Aug / 16:45 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,10 |
|
6,70 |
6,70 |
6,70 |
6,80 |
36 |
14.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,20 |
|
62,59 |
63,70 |
61,75 |
62,19 |
175540 |
17.Aug / 16:48 |
| INIT INNOVATION O.N. |
TRADE |
|
+1,30 |
|
45,95 |
47,50 |
45,85 |
47,00 |
2562 |
17.Aug / 16:40 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,02 |
|
7,74 |
7,74 |
7,60 |
7,68 |
7266 |
17.Aug / 16:14 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,04 |
|
1,625 |
1,625 |
1,535 |
1,625 |
2505 |
17.Aug / 15:39 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,021 |
|
0,364 |
0,364 |
0,364 |
0,364 |
2700 |
17.Aug / 14:13 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,055 |
|
1,715 |
1,715 |
1,605 |
1,605 |
2396 |
17.Aug / 16:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,68 |
|
33,24 |
33,52 |
32,64 |
32,82 |
13544 |
17.Aug / 16:51 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
24,50 |
24,80 |
24,50 |
24,50 |
3431 |
17.Aug / 15:35 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,04 |
|
42,14 |
43,00 |
41,74 |
42,88 |
13686 |
17.Aug / 16:49 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,10 |
|
55,80 |
56,00 |
54,80 |
55,70 |
1467 |
17.Aug / 15:39 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,38 |
|
24,94 |
25,08 |
24,42 |
24,50 |
12240 |
17.Aug / 16:48 |
| K+S AG NA O.N. |
TRADE |
|
+0,47 |
|
14,34 |
14,97 |
14,28 |
14,83 |
44913 |
17.Aug / 16:36 |
| KAP AG INH O.N. |
TRADE |
|
-0,055 |
|
1,765 |
1,915 |
1,765 |
1,785 |
4121 |
17.Aug / 15:05 |
| |
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 |
17.Aug / 16:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,04 |
2,06 |
2,04 |
2,06 |
7543 |
14.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,31 |
|
41,90 |
42,00 |
40,34 |
40,34 |
15364 |
17.Aug / 16:50 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,02 |
|
3,04 |
3,04 |
3,04 |
3,04 |
200 |
17.Aug / 15:26 |
| 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 |
|
-0,14 |
|
12,04 |
12,18 |
12,02 |
12,12 |
1603 |
17.Aug / 15:38 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,75 |
|
101,10 |
101,10 |
99,85 |
99,85 |
636 |
17.Aug / 16:00 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,25 |
|
9,04 |
9,14 |
8,83 |
8,83 |
1631 |
17.Aug / 16:01 |
| KPS AG NA O.N. |
TRADE |
|
+0,083 |
|
0,271 |
0,380 |
0,271 |
0,362 |
768941 |
17.Aug / 16:52 |
| KRONES AG O.N. |
TRADE |
|
-1,20 |
|
115,40 |
115,80 |
113,60 |
113,60 |
2800 |
17.Aug / 16:51 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-4 |
|
950 |
962 |
938 |
950 |
174 |
17.Aug / 16:45 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-22 |
|
871 |
871 |
840 |
844 |
444 |
17.Aug / 16:48 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,50 |
|
71,80 |
72,30 |
71,30 |
71,40 |
1103 |
17.Aug / 16:13 |
| LANXESS AG |
TRADE |
|
+0,10 |
|
15,01 |
15,23 |
14,86 |
15,07 |
29512 |
17.Aug / 16:43 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,75 |
|
51,75 |
51,85 |
50,40 |
50,75 |
29320 |
17.Aug / 16:42 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
13,05 |
13,10 |
12,80 |
12,90 |
6623 |
17.Aug / 16:36 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,008 |
|
0,153 |
0,170 |
0,153 |
0,170 |
0 |
17.Aug / 16:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,05 |
|
14,90 |
15,35 |
14,90 |
15,05 |
22560 |
17.Aug / 16:43 |
| LS TELCOM AG |
TRADE |
|
-0,06 |
|
3,79 |
3,79 |
3,79 |
3,86 |
1020 |
14.Aug / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,20 |
|
23,20 |
23,20 |
23,20 |
23,20 |
1192 |
17.Aug / 14:39 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,11 |
|
8,152 |
8,174 |
8,048 |
8,064 |
817257 |
17.Aug / 16:50 |
| MAINOVA AG O.N. |
STG |
|
-4 |
|
374 |
374 |
370 |
370 |
0 |
17.Aug / 16:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+3,00 |
|
176,00 |
177,50 |
173,50 |
177,50 |
346 |
17.Aug / 15:03 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
14,45 |
14,45 |
14,20 |
14,20 |
1054 |
17.Aug / 16:16 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,05 |
|
0,890 |
0,970 |
0,880 |
0,880 |
46 |
17.Aug / 12:58 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,05 |
|
3,58 |
3,63 |
3,58 |
3,63 |
152 |
17.Aug / 09:29 |
| MBB SE O.N. |
TRADE |
|
-3,00 |
|
185,00 |
186,00 |
179,80 |
181,20 |
201 |
17.Aug / 16:51 |
| MEDICLIN AG |
TRADE |
|
+0,27 |
|
4,98 |
5,20 |
4,64 |
5,05 |
13232 |
17.Aug / 16:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,44 |
|
11,26 |
11,52 |
10,90 |
10,94 |
17894 |
17.Aug / 16:28 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,65 |
|
45,995 |
46,245 |
45,300 |
45,435 |
77159 |
17.Aug / 16:50 |
| MERCK KGAA O.N. |
TRADE |
|
-0,40 |
|
135,85 |
136,80 |
135,45 |
135,95 |
7285 |
17.Aug / 16:43 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
5,40 |
5,50 |
5,40 |
5,50 |
0 |
17.Aug / 16:31 |
| |
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 |
23,60 |
195 |
11.Aug / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
0 |
|
1,160 |
1,160 |
1,105 |
1,140 |
1557 |
17.Aug / 15:38 |
| MLP SE INH. O.N. |
TRADE |
|
+0,19 |
|
8,24 |
8,39 |
8,17 |
8,36 |
27725 |
17.Aug / 16:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,70 |
|
381,60 |
385,00 |
379,20 |
383,70 |
4096 |
17.Aug / 16:37 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,08 |
|
4,38 |
4,38 |
4,38 |
4,38 |
3 |
17.Aug / 09:30 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,40 |
|
517,20 |
519,80 |
513,20 |
517,20 |
10362 |
17.Aug / 16:52 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,05 |
|
26,95 |
27,25 |
26,75 |
26,90 |
17497 |
17.Aug / 16:50 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,60 |
30,70 |
30,50 |
30,50 |
1036 |
17.Aug / 09:58 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,15 |
|
77,95 |
78,40 |
77,80 |
78,15 |
3258 |
17.Aug / 16:21 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,20 |
|
62,20 |
62,20 |
60,25 |
60,50 |
13317 |
17.Aug / 16:42 |
| |
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 |
3,58 |
2404 |
17.Aug / 16:49 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,026 |
|
1,448 |
1,448 |
1,340 |
1,352 |
3309 |
17.Aug / 16:38 |
| NORDEX SE O.N. |
TRADE |
|
+0,84 |
|
39,10 |
40,10 |
39,02 |
39,94 |
36453 |
17.Aug / 16:49 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,30 |
16,30 |
16,30 |
16,30 |
0 |
17.Aug / 16:31 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
0 |
|
20,75 |
20,90 |
20,55 |
20,75 |
13459 |
17.Aug / 16:45 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+9,00 |
|
265,50 |
275,00 |
265,50 |
268,00 |
13017 |
17.Aug / 16:49 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
4,64 |
4,64 |
4,60 |
4,70 |
1565 |
14.Aug / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,90 |
19,50 |
18,90 |
19,40 |
0 |
17.Aug / 16:31 |
| PAION AG INH O.N. |
TRADE |
|
-0,0045 |
|
0,0600 |
0,0780 |
0,0600 |
0,0605 |
9883 |
17.Aug / 16:34 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,01 |
|
0,070 |
0,080 |
0,065 |
0,080 |
0 |
17.Aug / 16:31 |
| PARAGON KGAA INH O.N. |
TRADE |
|
0 |
|
1,570 |
1,765 |
1,570 |
1,675 |
307 |
17.Aug / 13:29 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,20 |
|
7,52 |
7,55 |
7,29 |
7,38 |
19481 |
17.Aug / 16:51 |
| PEARL GOLD AG INH ON |
STG |
|
+0,08 |
|
0,43 |
0,48 |
0,38 |
0,48 |
0 |
17.Aug / 16:31 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
164,60 |
164,60 |
163,60 |
164,00 |
10 |
17.Aug / 15:39 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,06 |
|
2,14 |
2,18 |
2,14 |
2,18 |
1715 |
17.Aug / 10:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,022 |
|
0,412 |
0,420 |
0,356 |
0,380 |
0 |
17.Aug / 16:31 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
17.Aug / 16:31 |
| PNE AG NA O.N. |
TRADE |
|
+0,08 |
|
7,44 |
7,51 |
7,40 |
7,47 |
30937 |
17.Aug / 16:36 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,40 |
|
27,51 |
27,74 |
27,23 |
27,28 |
50908 |
17.Aug / 16:44 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,03 |
|
8,17 |
8,17 |
8,03 |
8,14 |
12549 |
17.Aug / 16:49 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,122 |
|
3,882 |
3,960 |
3,766 |
3,780 |
12508 |
17.Aug / 16:17 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,40 |
|
45,50 |
45,50 |
45,40 |
45,40 |
12 |
17.Aug / 14:09 |
| PUMA SE |
TRADE |
|
-1,06 |
|
26,63 |
26,71 |
25,53 |
25,56 |
91088 |
17.Aug / 16:50 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,28 |
|
31,38 |
31,72 |
30,78 |
30,96 |
6360 |
17.Aug / 16:10 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
22,80 |
23,40 |
22,80 |
23,00 |
1077 |
17.Aug / 15:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
13,70 |
13,70 |
13,50 |
13,50 |
2 |
17.Aug / 13:30 |
| RATIONAL AG |
TRADE |
|
-6,00 |
|
630,00 |
635,00 |
620,00 |
620,50 |
1271 |
17.Aug / 16:50 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,10 |
1,10 |
1,10 |
1,10 |
190 |
17.Aug / 08:13 |
| RHEINMETALL AG |
TRADE |
|
+21,80 |
|
1210,00 |
1233,80 |
1203,20 |
1226,80 |
47106 |
17.Aug / 16:52 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,40 |
|
14,80 |
14,80 |
14,50 |
14,50 |
1467 |
17.Aug / 15:31 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,72 |
2,72 |
2,66 |
2,72 |
383 |
17.Aug / 15:38 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,50 |
|
58,98 |
59,74 |
58,92 |
59,46 |
77348 |
17.Aug / 16:51 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,15 |
|
21,60 |
21,60 |
21,25 |
21,40 |
6971 |
17.Aug / 16:37 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,35 |
|
50,70 |
54,35 |
50,20 |
51,75 |
16379 |
17.Aug / 16:46 |
| SAP SE O.N. |
TRADE |
|
-0,78 |
|
179,72 |
180,80 |
177,74 |
179,36 |
88813 |
17.Aug / 16:50 |
| SARTORIUS AG O.N. |
TRADE |
|
-5,20 |
|
189,20 |
191,20 |
182,80 |
185,00 |
2487 |
17.Aug / 16:41 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,20 |
|
237,00 |
237,00 |
232,30 |
234,10 |
683 |
17.Aug / 16:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,10 |
|
15,00 |
15,55 |
14,95 |
15,10 |
6626 |
17.Aug / 15:38 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,40 |
|
22,15 |
22,25 |
21,50 |
21,60 |
3458 |
17.Aug / 16:30 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,08 |
|
5,32 |
5,50 |
5,32 |
5,32 |
600 |
17.Aug / 15:20 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,90 |
|
78,70 |
78,75 |
76,15 |
76,15 |
19976 |
17.Aug / 16:47 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-3,60 |
|
191,00 |
191,80 |
185,00 |
186,60 |
2227 |
17.Aug / 16:43 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,45 |
|
14,60 |
14,95 |
14,60 |
14,95 |
205 |
17.Aug / 15:21 |
| SFC ENERGY AG |
TRADE |
|
-0,45 |
|
20,85 |
21,45 |
20,15 |
20,50 |
22519 |
17.Aug / 16:18 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,02 |
|
4,245 |
4,290 |
4,195 |
4,220 |
10909 |
17.Aug / 16:34 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,35 |
|
283,05 |
286,50 |
282,35 |
283,55 |
33563 |
17.Aug / 16:52 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,56 |
|
161,50 |
165,02 |
161,28 |
163,22 |
107708 |
17.Aug / 16:52 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,60 |
|
39,65 |
39,78 |
38,86 |
38,90 |
42339 |
17.Aug / 16:49 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,50 |
|
87,95 |
91,25 |
87,75 |
90,00 |
6551 |
17.Aug / 16:51 |
| SIMONA AG O.N. |
STG |
|
0 |
|
68,00 |
68,50 |
68,00 |
68,00 |
0 |
17.Aug / 16:31 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,32 |
|
7,22 |
7,92 |
7,22 |
7,60 |
21290 |
17.Aug / 16:50 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,20 |
0,20 |
0,20 |
0,20 |
0 |
17.Aug / 16:31 |
| SIXT SE ST O.N. |
TRADE |
|
-2,20 |
|
72,80 |
73,70 |
71,10 |
71,40 |
5055 |
17.Aug / 16:52 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,50 |
|
60,70 |
61,00 |
59,70 |
60,10 |
7984 |
17.Aug / 16:50 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,45 |
|
58,00 |
59,85 |
56,95 |
57,50 |
9777 |
17.Aug / 16:42 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
84,00 |
84,00 |
83,40 |
83,60 |
152 |
17.Aug / 15:39 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,07 |
|
2,49 |
2,49 |
2,33 |
2,49 |
12 |
17.Aug / 16:35 |
| |
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 |
|
-0,08 |
|
16,28 |
16,28 |
15,98 |
16,10 |
3693 |
17.Aug / 16:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,10 |
|
93,50 |
95,90 |
93,50 |
93,60 |
797 |
17.Aug / 16:42 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,65 |
|
22,40 |
23,40 |
22,35 |
22,70 |
5771 |
17.Aug / 16:48 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,30 |
|
40,10 |
41,00 |
40,10 |
40,28 |
5543 |
17.Aug / 16:26 |
| STS GROUP AG O.N. |
TRADE |
|
+0,14 |
|
3,69 |
3,70 |
3,69 |
3,70 |
2068 |
17.Aug / 16:00 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,30 |
|
11,90 |
11,90 |
11,54 |
11,58 |
9818 |
17.Aug / 16:40 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,60 |
|
83,75 |
86,75 |
83,50 |
84,00 |
7318 |
17.Aug / 16:51 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,25 |
|
8,00 |
8,05 |
7,50 |
7,55 |
1378 |
17.Aug / 13:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,90 |
|
88,94 |
89,40 |
87,22 |
87,22 |
3597 |
17.Aug / 16:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,255 |
1,255 |
1,215 |
1,215 |
5063 |
17.Aug / 16:24 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,21 |
|
13,26 |
13,30 |
13,01 |
13,05 |
23277 |
17.Aug / 16:00 |
| TAKKT AG O.N. |
TRADE |
|
+0,155 |
|
2,680 |
2,910 |
2,680 |
2,885 |
50479 |
17.Aug / 16:52 |
| TALANX AG NA O.N. |
TRADE |
|
-0,40 |
|
117,90 |
120,00 |
117,90 |
119,30 |
11756 |
17.Aug / 16:50 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
17.Aug / 16:31 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,185 |
|
6,805 |
6,815 |
6,580 |
6,600 |
82519 |
17.Aug / 16:32 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,25 |
|
29,20 |
30,05 |
29,20 |
29,80 |
1284 |
17.Aug / 16:45 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0055 |
|
0,0050 |
0,0050 |
0,0045 |
0,0095 |
16580 |
14.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,03 |
|
13,830 |
14,055 |
13,685 |
13,835 |
152964 |
17.Aug / 16:46 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,075 |
|
7,975 |
7,980 |
7,825 |
7,830 |
8124 |
17.Aug / 16:42 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,16 |
|
37,10 |
37,16 |
36,76 |
37,06 |
5923 |
17.Aug / 16:51 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,026 |
|
0,1000 |
0,1000 |
0,0460 |
0,0900 |
22507 |
17.Aug / 15:55 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,55 |
|
46,85 |
46,95 |
45,65 |
45,70 |
3311 |
17.Aug / 16:46 |
| UNITED LABELS O.N. |
TRADE |
|
+0,032 |
|
1,045 |
1,045 |
0,970 |
1,030 |
3222 |
17.Aug / 13:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,60 |
|
24,66 |
24,66 |
23,86 |
23,98 |
8861 |
17.Aug / 16:46 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,20 |
|
62,40 |
63,60 |
62,40 |
63,40 |
591 |
17.Aug / 16:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,38 |
|
30,56 |
30,56 |
29,82 |
29,92 |
6163 |
17.Aug / 16:27 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,30 |
|
15,35 |
15,50 |
15,15 |
15,20 |
9408 |
17.Aug / 16:43 |
| VISCOM SE O.N. |
TRADE |
|
+0,36 |
|
5,60 |
5,88 |
5,42 |
5,86 |
1498 |
17.Aug / 16:49 |
| FAMICORD AG |
TRADE |
|
-0,04 |
|
2,58 |
2,84 |
2,58 |
2,67 |
1143 |
17.Aug / 15:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,85 |
|
75,60 |
75,60 |
74,15 |
74,30 |
10722 |
17.Aug / 16:44 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,68 |
|
73,98 |
74,16 |
72,90 |
73,06 |
42352 |
17.Aug / 16:51 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,12 |
|
3,905 |
4,200 |
3,905 |
4,200 |
388 |
17.Aug / 15:37 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,42 |
|
20,54 |
20,60 |
20,15 |
20,21 |
581531 |
17.Aug / 16:51 |
| VOSSLOH AG O.N. |
TRADE |
|
-2,25 |
|
59,80 |
60,00 |
57,50 |
57,60 |
4536 |
17.Aug / 16:51 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,80 |
|
94,40 |
95,25 |
93,50 |
93,95 |
1221 |
17.Aug / 16:48 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,15 |
|
20,95 |
21,00 |
20,70 |
20,70 |
9245 |
17.Aug / 16:29 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,00 |
9,00 |
9,00 |
9,00 |
0 |
17.Aug / 16:31 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
39,30 |
39,90 |
39,30 |
39,60 |
1634 |
17.Aug / 16:41 |
| |
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 |
|
12,95 |
12,95 |
12,65 |
12,65 |
18906 |
17.Aug / 16:19 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18,70 |
18,70 |
18,00 |
18,00 |
0 |
17.Aug / 16:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,0145 |
|
0,1495 |
0,1495 |
0,1495 |
0,1495 |
2222 |
17.Aug / 09:42 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,06 |
|
14,52 |
14,62 |
14,48 |
14,48 |
16418 |
17.Aug / 16:50 |
| YOC AG O.N. |
TRADE |
|
-0,12 |
|
5,24 |
5,52 |
5,20 |
5,20 |
3477 |
17.Aug / 16:37 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,05 |
|
0,195 |
0,230 |
0,195 |
0,230 |
0 |
17.Aug / 16:31 |
| ZALANDO SE |
TRADE |
|
-1,13 |
|
23,64 |
23,73 |
22,58 |
22,65 |
308593 |
17.Aug / 16:52 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,50 |
|
43,50 |
44,40 |
43,50 |
44,00 |
2234 |
17.Aug / 15:39 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
