| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,10 |
|
20,70 |
20,70 |
20,15 |
20,45 |
788 |
27.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,016 |
|
0,474 |
0,474 |
0,474 |
0,484 |
145 |
27.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,02 |
|
8,22 |
8,22 |
8,12 |
8,16 |
33 |
27.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
|
+0,015 |
|
1,015 |
1,045 |
1,015 |
1,030 |
5139 |
27.Jul / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,015 |
|
1,715 |
1,760 |
1,715 |
1,730 |
4985 |
27.Jul / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,15 |
|
7,80 |
7,90 |
7,60 |
7,80 |
74 |
27.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,02 |
|
1,65 |
1,65 |
1,57 |
1,62 |
1007 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+3,90 |
|
53,20 |
56,60 |
53,20 |
56,10 |
4942 |
27.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+7,50 |
|
175,15 |
180,20 |
175,15 |
180,30 |
20341 |
27.Jul / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,30 |
|
23,00 |
23,10 |
22,10 |
22,80 |
8278 |
27.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
28.Jul / 03:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,28 |
|
40,78 |
41,29 |
38,10 |
38,48 |
69648 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,18 |
|
3,02 |
3,16 |
2,98 |
3,06 |
84 |
27.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,40 |
67,60 |
67,40 |
67,60 |
2646 |
27.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,20 |
12,20 |
12,20 |
11,90 |
87 |
24.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+1,05 |
|
15,85 |
16,95 |
15,80 |
16,70 |
4067 |
27.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+5,80 |
|
426,10 |
432,20 |
426,10 |
430,70 |
64363 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-1,00 |
|
177,60 |
180,00 |
173,30 |
174,80 |
1101 |
27.Jul / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+1,00 |
|
24,10 |
24,80 |
23,65 |
24,50 |
796 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+8,60 |
|
77,00 |
84,90 |
76,60 |
84,40 |
26236 |
27.Jul / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,05 |
|
13,15 |
13,45 |
13,15 |
13,25 |
6733 |
27.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
-2,70 |
|
180,70 |
181,60 |
174,10 |
175,70 |
4611 |
27.Jul / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,98 |
|
24,16 |
25,12 |
24,16 |
24,68 |
29867 |
27.Jul / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,025 |
|
1,975 |
1,975 |
1,885 |
1,975 |
2839 |
27.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,345 |
|
48,80 |
48,90 |
47,96 |
48,35 |
138739 |
27.Jul / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,80 |
|
26,60 |
26,95 |
25,70 |
25,90 |
5744 |
27.Jul / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
6,80 |
6,80 |
6,58 |
6,70 |
93 |
27.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,74 |
|
57,36 |
58,40 |
57,12 |
57,64 |
99421 |
27.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+1,35 |
|
46,17 |
47,70 |
46,17 |
47,35 |
95600 |
27.Jul / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,10 |
|
10,35 |
10,85 |
10,10 |
10,55 |
1432 |
27.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
0 |
|
2,650 |
2,695 |
2,615 |
2,635 |
19292 |
27.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,78 |
|
31,88 |
32,64 |
31,78 |
32,38 |
31063 |
27.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,86 |
|
77,60 |
79,62 |
77,60 |
79,16 |
8966 |
27.Jul / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,04 |
|
3,24 |
3,24 |
3,11 |
3,13 |
7739 |
27.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,12 |
|
8,82 |
8,82 |
8,36 |
8,64 |
2658 |
27.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,06 |
|
3,21 |
3,29 |
3,15 |
3,17 |
1962 |
27.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,70 |
|
47,60 |
48,10 |
47,30 |
47,70 |
2431 |
27.Jul / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,05 |
|
2,51 |
2,53 |
2,51 |
2,58 |
651 |
27.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+1,25 |
|
82,30 |
84,15 |
82,05 |
83,55 |
8882 |
27.Jul / 22:25 |
| |
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 |
|
3,045 |
3,085 |
3,015 |
3,065 |
52049 |
27.Jul / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,10 |
|
2,85 |
2,89 |
2,74 |
2,80 |
1634 |
27.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,056 |
|
1,000 |
1,000 |
0,920 |
0,986 |
34270 |
27.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,24 |
|
59,00 |
59,50 |
58,82 |
59,46 |
4710 |
27.Jul / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,30 |
|
20,50 |
20,70 |
20,20 |
20,40 |
3457 |
27.Jul / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
27.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,35 |
|
24,00 |
24,45 |
24,00 |
24,45 |
4904 |
27.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21 |
21 |
21 |
21 |
0 |
27.Jul / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,88 |
|
27,84 |
28,48 |
27,72 |
28,12 |
12797 |
27.Jul / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0,0520 |
0,0520 |
0,0520 |
0,0595 |
4017 |
10.Jun / 00:00 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,025 |
|
3,990 |
4,090 |
3,990 |
4,025 |
2970 |
27.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
0 |
|
7,22 |
7,28 |
7,00 |
7,16 |
5333 |
27.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,20 |
|
97,30 |
98,00 |
96,10 |
96,70 |
1746 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0225 |
43 |
24.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,82 |
|
36,90 |
37,75 |
36,90 |
37,54 |
196036 |
27.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,06 |
|
70,62 |
72,24 |
70,52 |
71,00 |
9199 |
27.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,80 |
60,00 |
59,80 |
59,90 |
1450 |
27.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+2,80 |
|
56,90 |
59,60 |
56,60 |
58,85 |
38811 |
27.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,75 |
|
46,03 |
47,12 |
45,80 |
46,28 |
137896 |
27.Jul / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
27,80 |
28,00 |
27,80 |
28,00 |
201 |
23.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,01 |
|
38,12 |
38,29 |
37,81 |
37,94 |
16878 |
27.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,20 |
2,26 |
2,16 |
2,26 |
3896 |
27.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,312 |
0,364 |
0,312 |
0,364 |
3248 |
24.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+1,00 |
|
40,05 |
41,20 |
40,05 |
40,85 |
3164 |
27.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,755 |
|
30,985 |
31,480 |
30,905 |
31,245 |
396207 |
27.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+4,10 |
|
259,00 |
263,90 |
257,80 |
263,00 |
10891 |
27.Jul / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,02 |
|
18,50 |
18,66 |
18,36 |
18,36 |
1636 |
27.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,04 |
|
56,80 |
57,88 |
56,60 |
57,10 |
114634 |
27.Jul / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,58 |
|
18,18 |
18,70 |
18,18 |
18,58 |
8598 |
27.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,02 |
|
10,30 |
10,50 |
9,98 |
10,21 |
391059 |
27.Jul / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
0 |
|
1,490 |
1,600 |
1,465 |
1,535 |
1724 |
27.Jul / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8 |
8 |
8 |
8 |
350 |
27.Jul / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,20 |
47,30 |
47,00 |
47,20 |
1342 |
27.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,18 |
|
7,92 |
7,96 |
7,78 |
7,86 |
2060 |
27.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,18 |
|
44,24 |
44,90 |
43,35 |
43,98 |
17603 |
27.Jul / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,00 |
|
78,80 |
78,80 |
77,00 |
77,00 |
575 |
27.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,80 |
|
96,00 |
97,70 |
96,00 |
97,00 |
2391 |
27.Jul / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,05 |
|
21,35 |
21,60 |
21,20 |
21,30 |
7298 |
27.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,035 |
|
1,300 |
1,300 |
1,300 |
1,335 |
2500 |
27.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,034 |
|
3,492 |
3,550 |
3,458 |
3,534 |
108558 |
27.Jul / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,20 |
|
11,90 |
12,00 |
11,60 |
11,60 |
65 |
27.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,41 |
|
26,46 |
27,27 |
26,46 |
26,99 |
630242 |
27.Jul / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,24 |
|
18,00 |
18,50 |
17,64 |
17,82 |
17168 |
27.Jul / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,05 |
|
70,60 |
71,95 |
70,55 |
71,65 |
50359 |
27.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,395 |
|
19,460 |
19,585 |
18,990 |
19,115 |
205730 |
27.Jul / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,48 |
|
13,26 |
13,63 |
13,20 |
13,50 |
26380 |
27.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,50 |
|
7,50 |
7,50 |
7,50 |
7,15 |
1 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
14 |
14 |
14 |
14 |
0 |
27.Jul / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-8,00 |
|
160,20 |
161,60 |
146,20 |
150,00 |
4139 |
27.Jul / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,01 |
|
4,825 |
4,905 |
4,805 |
4,805 |
12980 |
27.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,17 |
|
1,59 |
1,81 |
1,59 |
1,67 |
1146 |
27.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,09 |
|
1,145 |
1,145 |
1,020 |
1,050 |
46593 |
27.Jul / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
70,20 |
70,20 |
68,20 |
69,20 |
113 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,55 |
|
35,70 |
35,80 |
34,75 |
34,60 |
8332 |
27.Jul / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,09 |
|
16,99 |
17,17 |
16,84 |
17,00 |
47148 |
27.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,012 |
|
3,458 |
3,538 |
3,422 |
3,456 |
213217 |
27.Jul / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,02 |
|
2,74 |
2,78 |
2,72 |
2,76 |
200 |
27.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,50 |
|
10,70 |
11,40 |
10,70 |
11,20 |
455 |
27.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,85 |
|
39,40 |
40,65 |
39,40 |
40,50 |
13640 |
27.Jul / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
51,50 |
51,50 |
51,50 |
52,50 |
100 |
27.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,80 |
|
36,74 |
37,96 |
36,74 |
37,36 |
14172 |
27.Jul / 22:25 |
| FORIS AG |
TRADE |
|
-0,08 |
|
3,12 |
3,12 |
3,12 |
3,20 |
200 |
27.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
11,45 |
11,45 |
11,20 |
11,35 |
320 |
27.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,30 |
|
71,95 |
72,65 |
68,15 |
69,95 |
7351 |
27.Jul / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,25 |
|
67,15 |
68,25 |
67,15 |
67,30 |
4619 |
27.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,30 |
|
24,60 |
24,96 |
24,50 |
24,84 |
53905 |
27.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,60 |
|
43,59 |
43,99 |
43,48 |
43,89 |
22670 |
27.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,43 |
|
43,88 |
44,68 |
43,85 |
44,23 |
35222 |
27.Jul / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
-0,26 |
|
4,50 |
4,50 |
4,50 |
4,76 |
1 |
27.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,45 |
|
34,30 |
34,55 |
33,55 |
33,95 |
21156 |
27.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,78 |
|
40,30 |
40,80 |
39,90 |
40,26 |
14544 |
27.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,004 |
|
0,306 |
0,340 |
0,306 |
0,362 |
2060 |
27.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,40 |
|
63,85 |
64,25 |
63,35 |
63,70 |
6630 |
27.Jul / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
550 |
550 |
545 |
545 |
0 |
27.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+1,88 |
|
26,40 |
29,26 |
26,40 |
28,18 |
37171 |
27.Jul / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,10 |
|
13,25 |
13,40 |
13,15 |
13,30 |
4548 |
27.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,75 |
|
20,75 |
21,65 |
20,75 |
21,50 |
10017 |
27.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0054 |
|
0,0200 |
0,0200 |
0,0118 |
0,0158 |
3850 |
27.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
10,20 |
10,70 |
10,20 |
10,70 |
1115 |
27.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,18 |
|
11,62 |
11,92 |
11,60 |
11,88 |
17060 |
27.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,04 |
|
6,40 |
6,42 |
6,40 |
6,38 |
3844 |
27.Jul / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
0 |
|
4,45 |
4,46 |
4,39 |
4,44 |
51574 |
27.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,60 |
21,60 |
21,70 |
215 |
27.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,60 |
|
252,40 |
258,20 |
252,20 |
256,80 |
26826 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-3,60 |
|
130,10 |
130,40 |
125,10 |
125,50 |
2148 |
27.Jul / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,45 |
|
18,55 |
18,55 |
17,70 |
17,80 |
1528 |
27.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
115 |
115 |
113 |
115 |
0 |
27.Jul / 17:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,45 |
|
171,45 |
172,50 |
168,60 |
171,05 |
12271 |
27.Jul / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,02 |
|
2,63 |
2,63 |
2,55 |
2,55 |
3174 |
27.Jul / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,039 |
|
1,374 |
1,388 |
1,351 |
1,368 |
320232 |
27.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
69,00 |
71,70 |
69,00 |
71,20 |
919 |
27.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,036 |
|
3,471 |
3,550 |
3,387 |
3,441 |
110419 |
27.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,40 |
|
70,70 |
71,05 |
70,35 |
70,70 |
3535 |
27.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,58 |
|
74,88 |
75,42 |
74,30 |
75,22 |
9518 |
27.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+3,56 |
|
79,98 |
84,76 |
79,36 |
83,04 |
104310 |
27.Jul / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,03 |
|
0,820 |
0,820 |
0,765 |
0,795 |
1009 |
27.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-10,80 |
|
449,00 |
455,80 |
428,00 |
434,20 |
12670 |
27.Jul / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+1,50 |
|
80,70 |
81,90 |
80,60 |
81,60 |
2266 |
27.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,12 |
|
37,89 |
38,06 |
37,70 |
37,85 |
17352 |
27.Jul / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+1,50 |
|
83,60 |
85,55 |
83,25 |
84,25 |
767 |
27.Jul / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,45 |
|
27,95 |
27,95 |
27,25 |
27,45 |
1837 |
27.Jul / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
200 |
21.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,98 |
|
65,80 |
66,10 |
61,51 |
62,70 |
192861 |
27.Jul / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,35 |
|
48,35 |
49,30 |
48,25 |
49,05 |
567 |
27.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,12 |
|
7,62 |
7,76 |
7,62 |
7,88 |
970 |
27.Jul / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,08 |
|
1,72 |
1,92 |
1,72 |
1,85 |
28575 |
27.Jul / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,295 |
0,295 |
0,295 |
0,332 |
3750 |
24.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,05 |
|
1,70 |
1,70 |
1,65 |
1,65 |
113 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,66 |
|
31,44 |
33,28 |
31,02 |
32,68 |
66091 |
27.Jul / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
22,90 |
23,30 |
22,80 |
22,70 |
8501 |
27.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,82 |
|
39,94 |
40,00 |
38,02 |
38,56 |
14165 |
27.Jul / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,30 |
|
56,60 |
57,10 |
56,20 |
56,00 |
555 |
27.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,10 |
|
24,98 |
25,32 |
24,52 |
24,90 |
20888 |
27.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,16 |
|
14,41 |
14,41 |
14,16 |
14,35 |
33086 |
27.Jul / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,11 |
|
1,760 |
1,855 |
1,750 |
1,860 |
857 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
+0,05 |
|
6,65 |
6,70 |
6,65 |
6,70 |
0 |
27.Jul / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,06 |
|
1,74 |
1,91 |
1,74 |
1,87 |
997 |
27.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,51 |
|
41,20 |
42,41 |
41,15 |
42,19 |
7587 |
27.Jul / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,04 |
|
2,92 |
2,92 |
2,92 |
2,96 |
900 |
27.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,02 |
|
12,30 |
12,34 |
12,26 |
12,30 |
11643 |
27.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,12 |
|
12,52 |
12,72 |
12,52 |
12,66 |
545 |
27.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,10 |
|
106,50 |
109,60 |
106,40 |
106,40 |
2371 |
27.Jul / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,15 |
|
8,71 |
8,89 |
8,71 |
8,93 |
1045 |
27.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
0 |
|
0,215 |
0,229 |
0,200 |
0,215 |
56087 |
27.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,80 |
|
113,40 |
115,00 |
113,20 |
113,60 |
2306 |
27.Jul / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
0 |
|
954 |
954 |
932 |
938 |
11 |
27.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+8,00 |
|
836 |
840 |
824 |
828 |
286 |
27.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,30 |
|
73,60 |
73,60 |
72,40 |
73,00 |
10211 |
27.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,14 |
|
15,35 |
15,49 |
15,16 |
15,38 |
28811 |
27.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,80 |
|
52,25 |
53,15 |
51,95 |
53,05 |
12556 |
27.Jul / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,25 |
|
13,35 |
13,40 |
13,05 |
13,25 |
10515 |
27.Jul / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,005 |
|
0,170 |
0,175 |
0,170 |
0,175 |
0 |
27.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+1,45 |
|
13,75 |
15,20 |
13,75 |
15,05 |
96070 |
27.Jul / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,12 |
|
3,94 |
4,04 |
3,94 |
3,90 |
6091 |
27.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,20 |
|
22,80 |
23,20 |
22,80 |
23,20 |
777 |
27.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,256 |
|
9,070 |
9,116 |
8,888 |
8,934 |
539271 |
27.Jul / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
27.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,00 |
|
175,50 |
176,50 |
174,00 |
175,50 |
729 |
27.Jul / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
14,40 |
14,40 |
13,65 |
13,85 |
2786 |
27.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
0 |
|
0,950 |
0,950 |
0,945 |
0,990 |
411 |
27.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,06 |
|
3,74 |
3,74 |
3,60 |
3,68 |
1359 |
27.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
+0,60 |
|
195,00 |
196,20 |
191,20 |
193,00 |
272 |
27.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,08 |
|
4,16 |
4,16 |
4,16 |
4,16 |
250 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,34 |
|
12,48 |
12,78 |
12,14 |
12,24 |
12818 |
27.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,695 |
|
45,020 |
45,815 |
44,880 |
45,505 |
164247 |
27.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,80 |
|
140,05 |
142,65 |
139,55 |
142,15 |
10149 |
27.Jul / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
5,05 |
5,15 |
4,96 |
5,05 |
50 |
27.Jul / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-2,60 |
|
23,80 |
23,80 |
18,00 |
21,80 |
2307 |
27.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,01 |
|
1,260 |
1,260 |
1,140 |
1,195 |
1717 |
27.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,02 |
|
7,43 |
7,49 |
7,39 |
7,49 |
6678 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+8,40 |
|
348,10 |
355,10 |
345,60 |
351,30 |
3056 |
27.Jul / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,10 |
|
4,46 |
4,46 |
4,42 |
4,58 |
112 |
27.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+11,20 |
|
509,00 |
523,20 |
508,40 |
518,60 |
37667 |
27.Jul / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,25 |
|
27,35 |
27,65 |
27,15 |
27,30 |
9107 |
27.Jul / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,10 |
30,40 |
30,10 |
30,50 |
382 |
27.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,55 |
|
76,20 |
77,30 |
75,85 |
76,60 |
4874 |
27.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+3,85 |
|
57,55 |
60,80 |
57,30 |
60,40 |
30327 |
27.Jul / 22:25 |
| |
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 |
|
+0,15 |
|
3,52 |
3,78 |
3,52 |
3,65 |
9 |
27.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,028 |
|
1,402 |
1,526 |
1,402 |
1,476 |
1885 |
27.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,76 |
|
40,38 |
40,58 |
38,26 |
39,36 |
62532 |
27.Jul / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,50 |
16,50 |
16,50 |
16,50 |
0 |
27.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,48 |
|
18,26 |
18,60 |
17,64 |
17,98 |
6757 |
27.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+2,00 |
|
244 |
246 |
237 |
243 |
2599 |
27.Jul / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,12 |
|
4,88 |
4,88 |
4,70 |
4,78 |
1039 |
27.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,50 |
18,50 |
18,30 |
18,50 |
0 |
27.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,006 |
|
0,0605 |
0,0605 |
0,0605 |
0,0665 |
1406 |
27.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-1,50 |
|
2,00 |
2,00 |
0,60 |
0,60 |
0 |
27.Jul / 16:54 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,105 |
|
1,560 |
1,770 |
1,560 |
1,665 |
833 |
27.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,13 |
|
7,21 |
7,45 |
7,18 |
7,41 |
10398 |
27.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,49 |
0,49 |
0,44 |
0,44 |
0 |
27.Jul / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,80 |
|
162,60 |
164,20 |
162,60 |
164,20 |
23 |
27.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,10 |
|
2,02 |
2,26 |
2,02 |
2,10 |
1045 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,44 |
0,45 |
0,44 |
0,44 |
2 |
27.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
27.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,12 |
|
10,56 |
10,70 |
10,54 |
10,58 |
9760 |
27.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,30 |
|
27,32 |
27,79 |
27,16 |
27,61 |
57438 |
27.Jul / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,02 |
|
8,27 |
8,30 |
8,21 |
8,26 |
5634 |
27.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,084 |
|
3,598 |
3,708 |
3,596 |
3,684 |
25264 |
27.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,80 |
|
44,60 |
44,60 |
44,60 |
45,40 |
1 |
27.Jul / 22:25 |
| PUMA SE |
TRADE |
|
+0,43 |
|
28,06 |
28,82 |
28,06 |
28,48 |
42426 |
27.Jul / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-2,60 |
|
37,26 |
37,26 |
33,60 |
34,14 |
10602 |
27.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
23,40 |
23,40 |
22,60 |
23,00 |
378 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
0 |
|
13,20 |
13,50 |
13,20 |
13,50 |
323 |
24.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
+6,50 |
|
657,50 |
669,50 |
652,50 |
658,00 |
1155 |
27.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
1,05 |
1,05 |
1,05 |
1,09 |
25 |
27.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+25,80 |
|
1040,60 |
1073,80 |
1035,40 |
1058,80 |
34155 |
27.Jul / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,30 |
|
12,70 |
12,70 |
12,60 |
12,80 |
813 |
27.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,68 |
2,72 |
2,66 |
2,72 |
4704 |
27.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-1,42 |
|
58,60 |
59,18 |
57,10 |
57,48 |
99503 |
27.Jul / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,10 |
|
20,95 |
21,10 |
20,10 |
20,70 |
10472 |
27.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,75 |
|
55,60 |
56,35 |
53,65 |
54,10 |
9911 |
27.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+10,24 |
|
142,00 |
152,34 |
141,82 |
150,40 |
449561 |
27.Jul / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-3,60 |
|
174,80 |
176,80 |
170,20 |
170,80 |
488 |
27.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,80 |
|
222,00 |
225,90 |
215,00 |
216,10 |
7136 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,15 |
|
13,80 |
13,85 |
13,55 |
13,80 |
440 |
27.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,70 |
|
20,15 |
21,00 |
20,15 |
20,90 |
21222 |
27.Jul / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,14 |
|
5,02 |
5,58 |
5,02 |
5,40 |
3996 |
27.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+3,75 |
|
69,40 |
72,25 |
68,95 |
71,80 |
16601 |
27.Jul / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,20 |
|
160,60 |
163,00 |
159,40 |
161,00 |
779 |
27.Jul / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
14,50 |
14,55 |
14,40 |
14,45 |
617 |
27.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,47 |
|
20,20 |
20,40 |
19,42 |
19,54 |
15069 |
27.Jul / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,175 |
|
3,940 |
4,075 |
3,750 |
3,785 |
64703 |
27.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,05 |
|
273,00 |
277,30 |
272,25 |
274,85 |
60550 |
27.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,58 |
|
153,20 |
154,44 |
146,64 |
149,96 |
204115 |
27.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,72 |
|
35,24 |
35,89 |
35,11 |
35,60 |
57180 |
27.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-3,05 |
|
83,65 |
84,45 |
78,55 |
79,35 |
11384 |
27.Jul / 22:25 |
| SIMONA AG O.N. |
STG |
|
+1,50 |
|
69,00 |
70,50 |
69,00 |
70,50 |
55 |
27.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,02 |
|
8,04 |
8,54 |
8,04 |
8,12 |
11906 |
27.Jul / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
+0,023 |
|
0,161 |
0,163 |
0,161 |
0,163 |
0 |
27.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,15 |
|
69,65 |
70,80 |
69,35 |
69,75 |
3885 |
27.Jul / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,30 |
|
60,10 |
60,40 |
58,70 |
58,70 |
13843 |
27.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,15 |
|
57,75 |
59,20 |
55,35 |
56,35 |
20221 |
27.Jul / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
80,40 |
80,80 |
80,40 |
81,00 |
2 |
27.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,15 |
|
2,42 |
2,60 |
2,34 |
2,46 |
3658 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,0015 |
|
0,0035 |
0,0035 |
0,0035 |
0,0050 |
2000 |
27.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,04 |
|
13,76 |
14,02 |
13,28 |
13,56 |
29928 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,80 |
|
94,50 |
96,60 |
94,50 |
95,70 |
820 |
27.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,42 |
|
20,45 |
20,45 |
19,62 |
19,90 |
2066 |
27.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+1,26 |
|
35,22 |
36,68 |
35,22 |
36,62 |
14108 |
27.Jul / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,06 |
|
2,80 |
2,88 |
2,71 |
2,83 |
437 |
27.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,12 |
|
11,54 |
11,66 |
11,40 |
11,56 |
33485 |
27.Jul / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-3,05 |
|
80,25 |
80,50 |
74,05 |
74,90 |
15792 |
27.Jul / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,25 |
|
9,25 |
9,30 |
8,75 |
9,05 |
646 |
27.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,12 |
|
87,32 |
87,50 |
86,32 |
87,20 |
4834 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,025 |
|
1,225 |
1,275 |
1,225 |
1,250 |
7715 |
27.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,31 |
|
13,19 |
13,50 |
13,19 |
13,42 |
30914 |
27.Jul / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,035 |
|
2,180 |
2,385 |
2,180 |
2,285 |
16865 |
27.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
115,90 |
115,90 |
113,60 |
114,30 |
9366 |
27.Jul / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,02 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
27.Jul / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,26 |
|
5,700 |
5,900 |
5,665 |
5,885 |
138708 |
27.Jul / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,20 |
|
29,25 |
29,25 |
28,35 |
28,65 |
2316 |
27.Jul / 22:25 |
| 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 |
|
0,0085 |
0,0085 |
0,0085 |
0,0070 |
7000 |
24.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,15 |
|
12,330 |
12,560 |
12,220 |
12,305 |
360384 |
27.Jul / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,125 |
|
7,660 |
7,725 |
7,575 |
7,625 |
7743 |
27.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
0 |
|
39,80 |
40,44 |
38,98 |
39,52 |
9163 |
27.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,009 |
|
0,149 |
0,149 |
0,111 |
0,130 |
7882 |
27.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,20 |
|
42,65 |
42,70 |
42,15 |
42,45 |
1197 |
27.Jul / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,035 |
|
0,950 |
1,025 |
0,922 |
0,978 |
1040 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,54 |
|
23,76 |
24,16 |
23,72 |
24,28 |
5735 |
27.Jul / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
59,60 |
60,20 |
59,60 |
60,40 |
53 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-2,26 |
|
31,90 |
32,08 |
30,12 |
30,28 |
48833 |
27.Jul / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,35 |
|
15,60 |
15,90 |
15,50 |
15,70 |
7441 |
27.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,16 |
|
4,87 |
5,24 |
4,87 |
5,04 |
4786 |
27.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,21 |
|
2,70 |
3,07 |
2,70 |
2,99 |
620 |
27.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,55 |
|
73,60 |
74,95 |
72,55 |
72,70 |
24873 |
27.Jul / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,40 |
|
71,84 |
73,34 |
70,76 |
71,10 |
87207 |
27.Jul / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,03 |
|
3,985 |
3,985 |
3,690 |
3,830 |
2914 |
27.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,52 |
|
20,99 |
21,30 |
20,92 |
21,23 |
352602 |
27.Jul / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,05 |
|
59,20 |
60,50 |
58,45 |
58,75 |
8612 |
27.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-3,10 |
|
88,75 |
89,20 |
85,50 |
86,15 |
8420 |
27.Jul / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,15 |
|
22,10 |
22,45 |
21,70 |
22,05 |
20851 |
27.Jul / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9 |
10 |
9 |
9 |
2 |
27.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
-0,30 |
|
38,30 |
38,30 |
37,20 |
38,00 |
1868 |
27.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 |
15,50 |
15,00 |
15,15 |
668 |
27.Jul / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
+3,90 |
|
23,80 |
23,80 |
23,80 |
23,80 |
3 |
27.Jul / 07:34 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,017 |
|
0,200 |
0,200 |
0,171 |
0,183 |
463 |
27.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,06 |
|
14,78 |
14,78 |
14,60 |
14,70 |
11289 |
27.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,22 |
|
5,64 |
6,00 |
5,60 |
5,70 |
2601 |
27.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,002 |
|
0,328 |
0,354 |
0,312 |
0,312 |
0 |
27.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
+1,55 |
|
27,50 |
28,89 |
27,50 |
28,72 |
203712 |
27.Jul / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
44,70 |
44,80 |
44,00 |
43,80 |
1037 |
27.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
