| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,30 |
|
25,50 |
25,90 |
25,25 |
25,90 |
4871 |
15.Jan / 18:57 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,02 |
|
0,640 |
0,670 |
0,620 |
0,630 |
24010 |
15.Jan / 17:10 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,20 |
|
10,90 |
11,50 |
10,90 |
11,20 |
221 |
15.Jan / 12:34 |
| 3U HOLDING AG |
TRADE |
|
-0,035 |
|
1,385 |
1,385 |
1,325 |
1,325 |
36729 |
15.Jan / 18:53 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,03 |
|
1,614 |
1,638 |
1,584 |
1,638 |
14785 |
15.Jan / 18:10 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,50 |
|
7,70 |
8,20 |
7,70 |
7,80 |
484 |
15.Jan / 16:29 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,06 |
|
1,66 |
1,66 |
1,57 |
1,57 |
1878 |
15.Jan / 17:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,50 |
|
90,80 |
90,80 |
89,30 |
90,30 |
167 |
15.Jan / 15:41 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,25 |
|
161,45 |
165,20 |
161,15 |
162,35 |
37360 |
15.Jan / 19:01 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
22,00 |
22,10 |
22,00 |
22,00 |
164 |
15.Jan / 18:23 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0100 |
0,0100 |
0,0100 |
0,0115 |
5000 |
12.Jan / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,985 |
|
19,16 |
20,28 |
19,16 |
20,01 |
210083 |
15.Jan / 19:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
3,08 |
3,08 |
2,90 |
2,90 |
41 |
15.Jan / 08:00 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,70 |
|
42,10 |
43,30 |
42,00 |
43,00 |
1466 |
15.Jan / 15:59 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,45 |
|
9,10 |
9,10 |
9,10 |
9,55 |
500 |
14.Jan / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,20 |
|
23,80 |
23,80 |
22,90 |
23,40 |
11998 |
15.Jan / 19:04 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,60 |
|
379,60 |
383,00 |
377,90 |
382,00 |
37754 |
15.Jan / 19:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,80 |
|
162,60 |
162,60 |
156,00 |
161,80 |
5053 |
15.Jan / 18:39 |
| AMADEUS FIRE AG |
TRADE |
|
+0,90 |
|
41,50 |
42,85 |
41,35 |
42,85 |
6245 |
15.Jan / 18:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-6,40 |
|
112,60 |
112,80 |
104,40 |
105,60 |
11266 |
15.Jan / 18:42 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,08 |
|
12,32 |
12,32 |
12,06 |
12,18 |
961 |
15.Jan / 17:37 |
| AURUBIS AG |
TRADE |
|
+3,20 |
|
144,00 |
148,00 |
143,00 |
147,60 |
10937 |
15.Jan / 19:03 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,14 |
|
29,50 |
30,12 |
29,16 |
29,44 |
10274 |
15.Jan / 18:43 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,02 |
|
2,06 |
2,24 |
2,04 |
2,18 |
910 |
15.Jan / 17:09 |
| BASF SE NA O.N. |
TRADE |
|
+0,38 |
|
45,80 |
46,43 |
45,69 |
46,03 |
314188 |
15.Jan / 19:04 |
| BASLER AG O.N. |
TRADE |
|
+0,62 |
|
15,66 |
16,46 |
15,66 |
16,30 |
12866 |
15.Jan / 18:13 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,04 |
|
7,90 |
8,00 |
7,74 |
7,78 |
3407 |
15.Jan / 16:19 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,85 |
|
90,35 |
91,05 |
88,90 |
89,65 |
4219 |
15.Jan / 18:51 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,12 |
|
91,02 |
91,24 |
89,24 |
89,68 |
41492 |
15.Jan / 19:04 |
| BAYER AG NA O.N. |
TRADE |
|
+0,43 |
|
41,800 |
42,285 |
41,280 |
42,155 |
539357 |
15.Jan / 19:04 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,40 |
|
18,00 |
18,00 |
17,00 |
17,90 |
1335 |
15.Jan / 16:52 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,455 |
|
3,940 |
4,355 |
3,880 |
4,350 |
351505 |
15.Jan / 19:02 |
| BECHTLE AG O.N. |
TRADE |
|
+0,04 |
|
44,04 |
44,04 |
43,42 |
43,86 |
9262 |
15.Jan / 18:19 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,30 |
|
98,76 |
98,98 |
97,72 |
98,02 |
8111 |
15.Jan / 19:04 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,18 |
|
3,63 |
3,70 |
3,51 |
3,70 |
2881 |
15.Jan / 19:01 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,04 |
|
19,48 |
19,48 |
19,10 |
19,36 |
1521 |
15.Jan / 16:59 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,01 |
|
2,09 |
2,16 |
2,09 |
2,11 |
6745 |
15.Jan / 16:16 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
44,50 |
44,50 |
43,20 |
44,40 |
5870 |
15.Jan / 17:38 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
3,00 |
3,04 |
2,98 |
2,98 |
955 |
15.Jan / 11:18 |
| BILFINGER SE O.N. |
TRADE |
|
-0,60 |
|
117,00 |
118,00 |
116,00 |
116,00 |
13223 |
15.Jan / 19:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,04 |
|
3,340 |
3,385 |
3,325 |
3,385 |
49176 |
15.Jan / 19:01 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,02 |
|
2,46 |
2,53 |
2,36 |
2,42 |
25723 |
15.Jan / 18:53 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,078 |
|
1,872 |
1,926 |
1,842 |
1,926 |
53739 |
15.Jan / 18:10 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,50 |
|
52,12 |
52,54 |
51,50 |
52,50 |
8476 |
15.Jan / 19:04 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
16,20 |
16,30 |
15,80 |
16,30 |
2600 |
15.Jan / 18:48 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
15.Jan / 18:46 |
| CANCOM SE O.N. |
TRADE |
|
+0,15 |
|
28,20 |
29,00 |
27,95 |
28,45 |
3386 |
15.Jan / 18:59 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
15.Jan / 18:46 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,24 |
|
39,96 |
40,24 |
39,46 |
39,86 |
41833 |
15.Jan / 19:05 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0079 |
|
0,0541 |
0,0541 |
0,0541 |
0,0541 |
1835 |
15.Jan / 18:36 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,005 |
|
4,405 |
4,440 |
4,390 |
4,430 |
5757 |
15.Jan / 17:23 |
| CENIT AG O.N. |
TRADE |
|
-0,10 |
|
7,50 |
7,50 |
7,34 |
7,34 |
1725 |
15.Jan / 19:03 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,00 |
|
104,60 |
106,40 |
104,60 |
106,40 |
578 |
15.Jan / 18:18 |
| CHERRY SE O.N. |
TRADE |
|
-0,02 |
|
0,598 |
0,600 |
0,562 |
0,562 |
17018 |
15.Jan / 18:47 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0045 |
|
0,0205 |
0,0205 |
0,0205 |
0,0205 |
18 |
15.Jan / 18:55 |
| COMMERZBANK AG |
TRADE |
|
-0,84 |
|
36,04 |
36,32 |
34,93 |
35,16 |
360205 |
15.Jan / 19:05 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,86 |
|
67,80 |
68,18 |
66,94 |
67,20 |
6391 |
15.Jan / 18:58 |
| COVESTRO AG O.N. |
TRADE |
|
-0,18 |
|
60,62 |
60,92 |
60,56 |
60,60 |
18741 |
15.Jan / 18:58 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
15.Jan / 18:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,45 |
|
76,85 |
76,90 |
75,40 |
76,25 |
11737 |
15.Jan / 18:56 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,37 |
|
40,80 |
41,77 |
40,56 |
41,32 |
109597 |
15.Jan / 18:58 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
28,60 |
29,00 |
28,60 |
28,80 |
10 |
14.Jan / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,21 |
|
25,44 |
25,96 |
24,97 |
25,50 |
89801 |
15.Jan / 19:02 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,01 |
|
2,34 |
2,34 |
2,25 |
2,33 |
23251 |
15.Jan / 18:04 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,01 |
|
0,585 |
0,675 |
0,585 |
0,600 |
10760 |
15.Jan / 16:29 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,60 |
|
37,90 |
38,25 |
37,55 |
37,55 |
1616 |
15.Jan / 17:08 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,12 |
|
33,725 |
33,860 |
33,455 |
33,545 |
259398 |
15.Jan / 19:02 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,90 |
|
211,60 |
212,80 |
210,10 |
212,20 |
10495 |
15.Jan / 18:59 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,46 |
|
19,08 |
19,52 |
19,08 |
19,46 |
13260 |
15.Jan / 18:38 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,36 |
|
47,76 |
48,24 |
47,16 |
48,01 |
55321 |
15.Jan / 19:00 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,65 |
|
21,20 |
21,75 |
21,00 |
21,75 |
6532 |
15.Jan / 18:18 |
| DEUTZ AG O.N. |
TRADE |
|
+0,32 |
|
10,52 |
10,85 |
10,48 |
10,79 |
549111 |
15.Jan / 19:04 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,25 |
|
1,32 |
1,52 |
1,22 |
1,52 |
45355 |
15.Jan / 19:04 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,20 |
|
8,10 |
8,30 |
8,10 |
8,30 |
325 |
15.Jan / 15:02 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,30 |
47,50 |
47,30 |
47,50 |
56 |
15.Jan / 16:49 |
| HOENLE AG O.N. |
TRADE |
|
+0,48 |
|
8,26 |
8,98 |
8,24 |
8,70 |
10062 |
15.Jan / 18:17 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,96 |
|
43,89 |
43,89 |
42,43 |
42,68 |
81742 |
15.Jan / 19:04 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+5,80 |
|
60,40 |
67,00 |
59,80 |
66,00 |
8071 |
15.Jan / 19:04 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+6,10 |
|
73,40 |
80,30 |
73,40 |
79,50 |
10158 |
15.Jan / 18:58 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,25 |
|
25,75 |
25,75 |
25,40 |
25,45 |
2767 |
15.Jan / 18:17 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,055 |
|
1,835 |
1,835 |
1,755 |
1,755 |
11127 |
15.Jan / 16:19 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,064 |
|
4,342 |
4,430 |
4,330 |
4,428 |
83587 |
15.Jan / 18:24 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
12,40 |
12,40 |
11,90 |
12,40 |
23 |
15.Jan / 17:51 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,16 |
|
28,18 |
28,24 |
27,56 |
27,89 |
558050 |
15.Jan / 19:04 |
| DUERR AG O.N. |
TRADE |
|
-0,10 |
|
23,60 |
23,70 |
23,35 |
23,35 |
10739 |
15.Jan / 17:28 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,35 |
|
57,70 |
59,00 |
57,60 |
58,40 |
13156 |
15.Jan / 18:45 |
| E.ON SE NA O.N. |
TRADE |
|
+0,225 |
|
16,930 |
17,245 |
16,885 |
17,170 |
361933 |
15.Jan / 19:04 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,05 |
|
16,35 |
16,35 |
15,95 |
16,19 |
13768 |
15.Jan / 18:24 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,30 |
|
11,40 |
11,60 |
11,30 |
11,30 |
1002 |
15.Jan / 16:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-1,00 |
|
21,20 |
21,20 |
20,00 |
20,20 |
0 |
15.Jan / 18:46 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+4,00 |
|
105,40 |
109,40 |
105,00 |
109,40 |
5579 |
15.Jan / 19:04 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,04 |
|
4,345 |
4,350 |
4,275 |
4,350 |
2077 |
15.Jan / 17:47 |
| ELUMEO SE |
TRADE |
|
-0,10 |
|
2,34 |
2,34 |
2,34 |
2,34 |
50 |
15.Jan / 08:00 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,025 |
|
1,630 |
1,730 |
1,630 |
1,655 |
6617 |
15.Jan / 17:18 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,20 |
|
70,00 |
71,80 |
68,20 |
70,00 |
1067 |
15.Jan / 16:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,25 |
|
36,40 |
36,90 |
35,90 |
36,85 |
20826 |
15.Jan / 18:21 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,16 |
|
13,39 |
13,56 |
13,30 |
13,52 |
116992 |
15.Jan / 19:04 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,036 |
|
6,382 |
6,470 |
6,226 |
6,358 |
200974 |
15.Jan / 19:01 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,56 |
3,70 |
3,56 |
3,56 |
440 |
15.Jan / 18:46 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,10 |
|
12,20 |
12,20 |
11,90 |
11,90 |
91 |
15.Jan / 10:06 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-1,30 |
|
43,60 |
43,60 |
41,70 |
41,95 |
16837 |
15.Jan / 19:02 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,20 |
|
53,80 |
53,80 |
53,80 |
54,40 |
50 |
14.Jan / 22:26 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,48 |
|
38,06 |
38,78 |
37,92 |
38,46 |
11356 |
15.Jan / 19:01 |
| FORIS AG |
TRADE |
|
-0,06 |
|
3,40 |
3,40 |
3,18 |
3,18 |
422 |
15.Jan / 11:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,45 |
|
12,50 |
13,30 |
12,50 |
12,85 |
1695 |
15.Jan / 17:11 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,50 |
|
81,70 |
81,70 |
78,10 |
80,30 |
6608 |
15.Jan / 19:00 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,70 |
|
72,00 |
73,90 |
72,00 |
73,65 |
5077 |
15.Jan / 18:38 |
| FREENET AG NA O.N. |
TRADE |
|
+0,06 |
|
28,94 |
29,18 |
28,66 |
29,00 |
83892 |
15.Jan / 18:57 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,22 |
|
37,01 |
37,05 |
36,26 |
36,81 |
144905 |
15.Jan / 18:51 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-2,19 |
|
51,72 |
51,82 |
49,16 |
49,69 |
104387 |
15.Jan / 19:01 |
| FRIWO AG O.N. |
TRADE |
|
-0,10 |
|
6,55 |
6,55 |
6,20 |
6,25 |
337 |
15.Jan / 16:33 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,20 |
|
31,00 |
31,45 |
30,90 |
31,45 |
1871 |
15.Jan / 18:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,34 |
|
39,46 |
40,16 |
39,40 |
39,84 |
6186 |
15.Jan / 18:33 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,037 |
|
0,355 |
0,412 |
0,335 |
0,337 |
629 |
15.Jan / 15:11 |
| GEA GROUP AG |
TRADE |
|
+1,05 |
|
60,85 |
61,70 |
60,70 |
61,70 |
1953 |
15.Jan / 18:46 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
540 |
535 |
535 |
0 |
15.Jan / 18:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,08 |
|
26,32 |
26,54 |
25,56 |
26,38 |
59568 |
15.Jan / 18:53 |
| GESCO SE NA O.N. |
TRADE |
|
+0,10 |
|
15,15 |
15,30 |
14,85 |
15,10 |
894 |
15.Jan / 17:03 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,05 |
|
21,00 |
21,00 |
20,60 |
20,85 |
7534 |
15.Jan / 19:04 |
| GIGASET AG O.N. |
TRADE |
|
-0,0026 |
|
0,0288 |
0,0288 |
0,0212 |
0,0220 |
60537 |
15.Jan / 17:17 |
| GRAMMER AG O.N. |
TRADE |
|
-0,35 |
|
6,50 |
6,50 |
5,90 |
5,90 |
3663 |
15.Jan / 17:31 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,02 |
|
15,84 |
15,84 |
15,50 |
15,76 |
7787 |
15.Jan / 17:48 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,13 |
|
4,33 |
4,59 |
4,33 |
4,41 |
8079 |
15.Jan / 17:44 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,07 |
|
4,585 |
4,625 |
4,525 |
4,625 |
51178 |
15.Jan / 18:45 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,10 |
|
22,50 |
22,80 |
22,50 |
22,70 |
453 |
15.Jan / 18:17 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-3,00 |
|
245,80 |
246,40 |
242,40 |
242,60 |
20414 |
15.Jan / 19:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-4,80 |
|
129,10 |
129,10 |
120,90 |
123,10 |
1638 |
15.Jan / 18:40 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,40 |
|
20,40 |
21,20 |
20,40 |
20,40 |
3255 |
15.Jan / 17:50 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
+6 |
|
149 |
152 |
149 |
152 |
0 |
15.Jan / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,00 |
|
232,00 |
235,50 |
229,70 |
233,60 |
13922 |
15.Jan / 19:04 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,09 |
|
3,10 |
3,25 |
3,10 |
3,25 |
4589 |
15.Jan / 18:41 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,026 |
|
1,966 |
2,020 |
1,962 |
1,998 |
479434 |
15.Jan / 18:56 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,60 |
|
81,30 |
81,60 |
80,40 |
80,40 |
14 |
15.Jan / 15:46 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,004 |
|
5,878 |
5,906 |
5,800 |
5,816 |
110216 |
15.Jan / 19:04 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,30 |
|
68,15 |
68,30 |
67,15 |
67,85 |
1887 |
15.Jan / 19:00 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,46 |
|
71,98 |
72,52 |
71,30 |
72,02 |
13221 |
15.Jan / 19:02 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,45 |
|
89,70 |
90,30 |
88,15 |
89,65 |
64923 |
15.Jan / 19:02 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,11 |
|
1,55 |
1,55 |
1,46 |
1,46 |
142 |
15.Jan / 18:09 |
| HOCHTIEF AG |
TRADE |
|
+9,40 |
|
355,20 |
370,00 |
355,20 |
369,00 |
9114 |
15.Jan / 19:01 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+2,10 |
|
81,50 |
83,00 |
80,00 |
82,70 |
1594 |
15.Jan / 18:50 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,40 |
|
35,54 |
35,54 |
34,45 |
34,99 |
16257 |
15.Jan / 18:54 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,40 |
|
127,20 |
128,40 |
125,00 |
125,20 |
1557 |
15.Jan / 18:21 |
| INDUS HOLDING AG |
TRADE |
|
-0,05 |
|
30,90 |
31,45 |
30,20 |
30,80 |
13185 |
15.Jan / 18:58 |
| INFAS HLDG AG O.N. |
TRADE |
|
+0,15 |
|
6,80 |
6,80 |
6,80 |
6,65 |
100 |
14.Jan / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,005 |
|
41,650 |
42,200 |
41,250 |
41,470 |
127679 |
15.Jan / 19:04 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,30 |
|
48,00 |
48,30 |
47,60 |
48,20 |
893 |
15.Jan / 17:51 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,45 |
|
8,07 |
8,76 |
8,07 |
8,44 |
7410 |
15.Jan / 18:33 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,11 |
|
1,36 |
1,36 |
1,26 |
1,27 |
6185 |
15.Jan / 16:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,017 |
|
0,440 |
0,440 |
0,440 |
0,457 |
30 |
14.Jan / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,29 |
|
2,60 |
2,90 |
2,22 |
2,31 |
32881 |
15.Jan / 19:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,35 |
|
27,25 |
27,60 |
26,85 |
27,60 |
29731 |
15.Jan / 18:44 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,20 |
|
20,90 |
21,10 |
20,80 |
21,00 |
2560 |
15.Jan / 15:42 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,18 |
|
20,98 |
22,10 |
20,98 |
22,10 |
83743 |
15.Jan / 18:59 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+1,70 |
|
59,40 |
61,00 |
59,30 |
60,90 |
2463 |
15.Jan / 18:41 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,62 |
|
36,40 |
36,88 |
36,02 |
36,84 |
8197 |
15.Jan / 18:33 |
| K+S AG NA O.N. |
TRADE |
|
+0,11 |
|
13,70 |
14,01 |
13,57 |
13,76 |
199038 |
15.Jan / 18:58 |
| KAP AG INH O.N. |
TRADE |
|
+0,02 |
|
1,78 |
1,84 |
1,77 |
1,83 |
2671 |
15.Jan / 18:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
15.Jan / 17:46 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,03 |
|
1,83 |
1,83 |
1,83 |
1,83 |
750 |
15.Jan / 11:25 |
| KION GROUP AG |
TRADE |
|
+1,10 |
|
63,90 |
64,95 |
63,75 |
64,90 |
4421 |
15.Jan / 19:02 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,10 |
3,10 |
2,96 |
2,98 |
338 |
14.Jan / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,17 |
|
8,41 |
8,85 |
8,41 |
8,58 |
87748 |
15.Jan / 18:04 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,02 |
|
13,10 |
13,20 |
12,98 |
13,04 |
2196 |
15.Jan / 17:38 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,70 |
|
99,30 |
100,20 |
98,85 |
100,20 |
1690 |
15.Jan / 17:46 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,38 |
|
10,54 |
10,54 |
10,22 |
10,30 |
1892 |
15.Jan / 16:38 |
| KPS AG NA O.N. |
TRADE |
|
-0,028 |
|
0,534 |
0,586 |
0,534 |
0,536 |
50772 |
15.Jan / 18:38 |
| KRONES AG O.N. |
TRADE |
|
+0,40 |
|
141,40 |
142,60 |
141,20 |
142,20 |
2574 |
15.Jan / 17:46 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+20 |
|
990 |
1020 |
980 |
1000 |
94 |
15.Jan / 18:58 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+20 |
|
1015 |
1035 |
1005 |
1035 |
193 |
15.Jan / 18:53 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,60 |
|
71,80 |
72,80 |
71,70 |
72,30 |
1369 |
15.Jan / 19:04 |
| LANXESS AG |
TRADE |
|
+0,54 |
|
17,79 |
18,49 |
17,76 |
18,29 |
80532 |
15.Jan / 19:04 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,70 |
|
64,05 |
65,55 |
63,40 |
64,50 |
10164 |
15.Jan / 18:24 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,15 |
|
15,25 |
15,25 |
15,10 |
15,10 |
1777 |
15.Jan / 17:38 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,016 |
|
0,244 |
0,246 |
0,230 |
0,230 |
0 |
15.Jan / 18:46 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,09 |
|
6,60 |
6,87 |
6,51 |
6,70 |
48994 |
15.Jan / 19:04 |
| LS TELCOM AG |
TRADE |
|
-0,02 |
|
3,82 |
3,82 |
3,82 |
3,82 |
672 |
15.Jan / 18:44 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,10 |
|
12,80 |
12,80 |
12,00 |
12,30 |
600 |
15.Jan / 16:19 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,19 |
|
8,260 |
8,474 |
8,258 |
8,446 |
692554 |
15.Jan / 19:04 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
340 |
340 |
340 |
340 |
0 |
15.Jan / 18:46 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,00 |
|
157,50 |
158,00 |
156,00 |
158,00 |
401 |
15.Jan / 17:26 |
| MASTERFLEX O.N. |
TRADE |
|
-0,40 |
|
13,95 |
13,95 |
13,45 |
13,45 |
1302 |
15.Jan / 18:11 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,03 |
|
1,01 |
1,01 |
1,01 |
1,01 |
500 |
15.Jan / 12:42 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,04 |
|
4,30 |
4,30 |
4,30 |
4,30 |
297 |
15.Jan / 16:37 |
| MBB SE O.N. |
TRADE |
|
-0,50 |
|
205,00 |
206,00 |
203,50 |
204,50 |
349 |
15.Jan / 18:53 |
| MEDICLIN AG |
TRADE |
|
+0,06 |
|
3,76 |
3,84 |
3,76 |
3,82 |
12583 |
15.Jan / 15:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,28 |
|
15,08 |
15,40 |
15,00 |
15,26 |
8678 |
15.Jan / 17:20 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,19 |
|
60,75 |
60,94 |
58,94 |
59,47 |
171737 |
15.Jan / 19:04 |
| MERCK KGAA O.N. |
TRADE |
|
+2,40 |
|
126,65 |
130,65 |
126,65 |
129,55 |
9469 |
15.Jan / 18:57 |
| META WOLF AG INH O.N. |
STG |
|
+0,04 |
|
3,34 |
3,50 |
3,34 |
3,38 |
800 |
15.Jan / 18:46 |
| METRO AG ST O.N. |
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 |
|
24,40 |
24,40 |
24,40 |
24,80 |
1 |
09.Jan / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,025 |
|
1,330 |
1,330 |
1,285 |
1,285 |
3823 |
15.Jan / 16:59 |
| MLP SE INH. O.N. |
TRADE |
|
+0,16 |
|
7,23 |
7,39 |
7,20 |
7,39 |
34656 |
15.Jan / 18:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-1,20 |
|
387,50 |
388,00 |
383,40 |
384,90 |
3067 |
15.Jan / 18:45 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,29 |
|
5,15 |
5,15 |
4,90 |
5,15 |
400 |
15.Jan / 16:31 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,20 |
|
527,60 |
528,80 |
521,20 |
524,20 |
14094 |
15.Jan / 19:04 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,20 |
|
34,85 |
35,15 |
34,15 |
34,55 |
16176 |
15.Jan / 18:59 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
31,30 |
31,90 |
31,10 |
31,20 |
964 |
15.Jan / 18:37 |
| NAGARRO SE NA O.N. |
TRADE |
|
+2,60 |
|
67,85 |
70,55 |
67,85 |
70,50 |
1292 |
15.Jan / 19:03 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-2,60 |
|
87,00 |
87,05 |
83,75 |
83,80 |
20006 |
15.Jan / 18:54 |
| |
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 |
|
+0,04 |
|
4,06 |
4,06 |
4,00 |
4,00 |
3350 |
15.Jan / 18:03 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,07 |
|
1,545 |
1,645 |
1,535 |
1,635 |
2397 |
15.Jan / 18:42 |
| NORDEX SE O.N. |
TRADE |
|
-0,08 |
|
31,94 |
32,12 |
31,66 |
31,88 |
69520 |
15.Jan / 19:04 |
| NORDWEST HANDEL AG |
STG |
|
-1,70 |
|
18,10 |
18,10 |
18,10 |
18,10 |
0 |
15.Jan / 18:46 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,36 |
|
15,26 |
15,76 |
15,26 |
15,68 |
13095 |
15.Jan / 19:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-2,50 |
|
137,50 |
140,50 |
134,00 |
136,00 |
4285 |
15.Jan / 18:57 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,05 |
|
5,75 |
5,75 |
5,70 |
5,70 |
600 |
15.Jan / 12:23 |
| OVB HOLDING AG |
STG |
|
+0,20 |
|
20,60 |
21,20 |
20,60 |
21,00 |
0 |
15.Jan / 18:46 |
| PAION AG INH O.N. |
TRADE |
|
-0,0056 |
|
0,0130 |
0,0130 |
0,0130 |
0,0130 |
52 |
15.Jan / 14:55 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
15.Jan / 18:46 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,025 |
|
1,805 |
1,980 |
1,805 |
1,870 |
3474 |
15.Jan / 17:24 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,13 |
|
8,27 |
8,39 |
8,21 |
8,36 |
20294 |
15.Jan / 18:37 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,61 |
0,61 |
0,60 |
0,60 |
0 |
15.Jan / 18:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+2,20 |
|
159,80 |
161,80 |
159,80 |
161,80 |
862 |
15.Jan / 16:34 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,10 |
|
2,65 |
2,80 |
2,58 |
2,58 |
8948 |
15.Jan / 17:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,03 |
|
0,61 |
0,73 |
0,61 |
0,63 |
0 |
15.Jan / 18:46 |
| PITTLER MA.FABR. AG |
STG |
|
-0,01 |
|
1,81 |
1,81 |
1,80 |
1,80 |
0 |
15.Jan / 18:46 |
| PNE AG NA O.N. |
TRADE |
|
-0,08 |
|
9,72 |
9,88 |
9,43 |
9,69 |
44451 |
15.Jan / 18:32 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,10 |
|
38,54 |
38,69 |
37,77 |
38,29 |
51167 |
15.Jan / 19:04 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,04 |
|
8,56 |
8,56 |
8,36 |
8,48 |
12927 |
15.Jan / 18:43 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,038 |
|
4,898 |
4,898 |
4,802 |
4,812 |
31477 |
15.Jan / 18:57 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
45,00 |
45,00 |
45,00 |
45,00 |
289 |
15.Jan / 18:37 |
| PUMA SE |
TRADE |
|
-0,41 |
|
22,27 |
22,81 |
21,82 |
21,95 |
152294 |
15.Jan / 19:00 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,94 |
|
26,60 |
29,00 |
26,58 |
28,62 |
41616 |
15.Jan / 19:04 |
| PWO AG INH O.N. |
TRADE |
|
-0,60 |
|
29,60 |
29,60 |
29,00 |
29,00 |
610 |
15.Jan / 18:59 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,024 |
|
0,770 |
0,788 |
0,750 |
0,750 |
99174 |
15.Jan / 18:34 |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
14,70 |
15,00 |
14,50 |
14,90 |
1424 |
15.Jan / 18:55 |
| RATIONAL AG |
TRADE |
|
+9,00 |
|
663,50 |
667,50 |
656,00 |
667,50 |
201 |
15.Jan / 17:53 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,01 |
1,01 |
1,00 |
1,00 |
850 |
15.Jan / 17:33 |
| RHEINMETALL AG |
TRADE |
|
+20,00 |
|
1880,00 |
1919,00 |
1872,50 |
1910,50 |
45341 |
15.Jan / 19:04 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
12,60 |
12,80 |
12,60 |
12,80 |
143 |
15.Jan / 16:01 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,78 |
2,80 |
2,74 |
2,78 |
12849 |
15.Jan / 17:34 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+1,03 |
|
49,66 |
50,84 |
49,55 |
50,56 |
315097 |
15.Jan / 19:02 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,58 |
|
16,38 |
17,12 |
16,38 |
16,92 |
19965 |
15.Jan / 18:28 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,44 |
|
47,20 |
49,78 |
46,68 |
46,86 |
28451 |
15.Jan / 19:03 |
| SAP SE O.N. |
TRADE |
|
-1,15 |
|
206,10 |
207,20 |
203,20 |
204,40 |
71166 |
15.Jan / 19:04 |
| SARTORIUS AG O.N. |
TRADE |
|
+3,60 |
|
195,20 |
199,80 |
195,20 |
199,80 |
511 |
15.Jan / 19:04 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,90 |
|
251,60 |
259,90 |
251,60 |
257,50 |
1437 |
15.Jan / 18:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,20 |
|
14,10 |
14,50 |
14,10 |
14,50 |
1057 |
15.Jan / 19:00 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,06 |
|
15,02 |
15,18 |
14,90 |
15,18 |
16191 |
15.Jan / 19:02 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
0 |
|
5,45 |
5,45 |
5,30 |
5,30 |
20 |
15.Jan / 15:47 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,70 |
|
86,70 |
86,70 |
84,80 |
85,55 |
2346 |
15.Jan / 17:41 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,40 |
|
194,20 |
197,80 |
193,60 |
197,80 |
813 |
15.Jan / 18:42 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,40 |
|
18,15 |
18,15 |
17,70 |
17,70 |
1580 |
15.Jan / 18:12 |
| SFC ENERGY AG |
TRADE |
|
+0,16 |
|
13,72 |
13,94 |
13,66 |
13,92 |
16854 |
15.Jan / 19:01 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,58 |
|
3,165 |
3,850 |
3,120 |
3,735 |
1046171 |
15.Jan / 19:04 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,00 |
|
259,70 |
261,90 |
258,50 |
260,35 |
48757 |
15.Jan / 19:04 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,65 |
|
125,80 |
130,00 |
124,10 |
128,30 |
264772 |
15.Jan / 19:04 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,07 |
|
47,00 |
47,17 |
46,57 |
47,05 |
48406 |
15.Jan / 19:04 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,20 |
|
54,95 |
57,10 |
54,85 |
55,80 |
13603 |
15.Jan / 18:31 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
50,50 |
51,00 |
50,50 |
51,00 |
0 |
15.Jan / 18:46 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,01 |
|
1,680 |
1,800 |
1,680 |
1,680 |
24731 |
15.Jan / 18:28 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,164 |
0,164 |
0,164 |
0,164 |
0 |
15.Jan / 18:46 |
| SIXT SE ST O.N. |
TRADE |
|
+1,20 |
|
68,30 |
69,55 |
68,05 |
69,45 |
20736 |
15.Jan / 19:04 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,70 |
|
53,30 |
54,50 |
53,30 |
54,10 |
19450 |
15.Jan / 18:00 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,88 |
|
32,54 |
33,44 |
31,98 |
33,30 |
17835 |
15.Jan / 18:56 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,20 |
|
79,00 |
79,80 |
77,00 |
79,20 |
856 |
15.Jan / 16:38 |
| SOFTING AG O.N. |
TRADE |
|
-0,06 |
|
2,76 |
2,88 |
2,76 |
2,76 |
2591 |
15.Jan / 18:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0025 |
0,0045 |
0,0025 |
0,0030 |
143180 |
13.Jan / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,10 |
|
20,30 |
20,50 |
20,05 |
20,50 |
8154 |
15.Jan / 17:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,00 |
|
119,20 |
119,60 |
117,40 |
117,40 |
114 |
15.Jan / 17:42 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,20 |
|
23,90 |
24,00 |
23,40 |
23,50 |
1310 |
15.Jan / 17:52 |
| STROEER SE + CO. KGAA |
TRADE |
|
-1,25 |
|
37,30 |
37,40 |
35,60 |
36,00 |
47510 |
15.Jan / 18:54 |
| STS GROUP AG O.N. |
TRADE |
|
-0,12 |
|
3,06 |
3,38 |
3,06 |
3,10 |
1430 |
15.Jan / 18:44 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,13 |
|
9,320 |
9,585 |
9,320 |
9,500 |
100869 |
15.Jan / 19:02 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+4,14 |
|
45,74 |
51,30 |
45,74 |
49,60 |
113060 |
15.Jan / 19:00 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,85 |
|
11,55 |
12,45 |
11,55 |
12,45 |
1298 |
15.Jan / 18:10 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,06 |
|
74,98 |
74,98 |
73,80 |
74,72 |
20164 |
15.Jan / 19:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,025 |
|
1,420 |
1,445 |
1,415 |
1,420 |
1905 |
15.Jan / 17:11 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,31 |
|
14,00 |
14,56 |
13,99 |
14,39 |
36231 |
15.Jan / 18:55 |
| TAKKT AG O.N. |
TRADE |
|
+0,17 |
|
3,765 |
3,960 |
3,760 |
3,955 |
25362 |
15.Jan / 18:31 |
| TALANX AG NA O.N. |
TRADE |
|
-0,80 |
|
110,50 |
110,50 |
108,60 |
109,50 |
4372 |
15.Jan / 18:55 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,20 |
0,20 |
0,20 |
0,20 |
0 |
15.Jan / 18:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,185 |
|
6,045 |
6,055 |
5,830 |
5,860 |
455658 |
15.Jan / 19:04 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,50 |
|
35,20 |
35,20 |
34,30 |
34,70 |
3021 |
15.Jan / 18:48 |
| 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 |
|
-0,0015 |
|
0,0060 |
0,0080 |
0,0060 |
0,0060 |
5225 |
15.Jan / 18:51 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,105 |
|
10,405 |
10,535 |
10,180 |
10,320 |
237852 |
15.Jan / 19:04 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,18 |
|
9,215 |
9,220 |
8,885 |
8,990 |
20700 |
15.Jan / 18:53 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,20 |
|
31,00 |
31,40 |
30,74 |
31,10 |
4165 |
15.Jan / 18:58 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,009 |
|
0,162 |
0,172 |
0,147 |
0,172 |
7295 |
15.Jan / 16:00 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,25 |
|
35,10 |
35,45 |
34,25 |
34,50 |
3216 |
15.Jan / 19:01 |
| UNITED LABELS O.N. |
TRADE |
|
-0,07 |
|
1,25 |
1,33 |
1,18 |
1,23 |
16970 |
15.Jan / 16:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,08 |
|
28,92 |
29,20 |
28,26 |
28,86 |
19167 |
15.Jan / 18:39 |
| UZIN UTZ SE O.N. |
TRADE |
|
-2,00 |
|
74,00 |
74,00 |
71,50 |
71,50 |
116 |
15.Jan / 16:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+1,00 |
|
24,92 |
26,40 |
24,92 |
26,00 |
52557 |
15.Jan / 19:00 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,10 |
|
17,95 |
17,95 |
17,45 |
17,65 |
5536 |
15.Jan / 19:00 |
| VISCOM SE O.N. |
TRADE |
|
-0,08 |
|
4,16 |
4,32 |
4,16 |
4,16 |
1537 |
15.Jan / 16:33 |
| FAMICORD AG |
TRADE |
|
+0,10 |
|
5,80 |
5,95 |
5,80 |
5,95 |
526 |
15.Jan / 15:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,90 |
|
104,10 |
104,80 |
102,60 |
103,30 |
6552 |
15.Jan / 19:01 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,30 |
|
104,30 |
104,40 |
102,30 |
102,55 |
56094 |
15.Jan / 18:59 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,14 |
|
5,28 |
5,28 |
5,02 |
5,06 |
1399 |
15.Jan / 18:50 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,62 |
|
24,84 |
25,57 |
24,75 |
25,39 |
286068 |
15.Jan / 19:05 |
| VOSSLOH AG O.N. |
TRADE |
|
+3,80 |
|
80,60 |
85,00 |
80,60 |
84,50 |
7806 |
15.Jan / 18:32 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,30 |
|
72,80 |
74,30 |
72,50 |
73,55 |
9874 |
15.Jan / 17:58 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,35 |
|
24,05 |
24,20 |
23,60 |
23,75 |
7627 |
15.Jan / 17:54 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,30 |
9,35 |
9,30 |
9,30 |
0 |
15.Jan / 18:46 |
| WASHTEC AG O.N. |
TRADE |
|
+0,30 |
|
48,40 |
49,10 |
48,40 |
49,00 |
966 |
15.Jan / 17:08 |
| |
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 |
|
+0,10 |
|
11,55 |
12,00 |
11,55 |
11,70 |
17079 |
15.Jan / 17:22 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
26,40 |
26,40 |
26,40 |
26,40 |
0 |
15.Jan / 14:47 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,061 |
|
0,534 |
0,598 |
0,483 |
0,483 |
6223 |
15.Jan / 19:04 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,04 |
|
15,06 |
15,08 |
14,74 |
15,04 |
5777 |
15.Jan / 17:49 |
| YOC AG O.N. |
TRADE |
|
+0,25 |
|
11,00 |
11,05 |
10,75 |
11,05 |
267 |
15.Jan / 18:50 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,870 |
0,915 |
0,855 |
0,855 |
0 |
15.Jan / 18:46 |
| ZALANDO SE |
TRADE |
|
-0,28 |
|
25,69 |
25,96 |
25,26 |
25,37 |
92928 |
15.Jan / 18:54 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+1,40 |
|
49,70 |
51,00 |
49,70 |
51,00 |
647 |
15.Jan / 19:03 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
