| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,05 |
|
21,00 |
21,00 |
20,85 |
20,95 |
452 |
14.Jul / 10:29 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,008 |
|
0,454 |
0,454 |
0,454 |
0,462 |
1187 |
13.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,10 |
|
8,32 |
8,32 |
8,32 |
8,32 |
1 |
14.Jul / 07:43 |
| 3U HOLDING AG |
TRADE |
|
+0,01 |
|
1,085 |
1,085 |
1,010 |
1,060 |
103 |
14.Jul / 10:29 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,01 |
|
1,705 |
1,705 |
1,690 |
1,705 |
4522 |
14.Jul / 12:11 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,40 |
|
7,35 |
7,95 |
7,35 |
7,85 |
301 |
13.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
1,59 |
1,59 |
1,55 |
1,55 |
305 |
14.Jul / 11:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+0,70 |
|
51,90 |
52,80 |
51,60 |
52,60 |
2576 |
13.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,90 |
|
182,40 |
183,25 |
180,15 |
181,30 |
6308 |
14.Jul / 12:13 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,00 |
23,00 |
23,00 |
23,00 |
100 |
14.Jul / 10:41 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
07.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,43 |
|
41,71 |
43,36 |
41,71 |
43,09 |
24526 |
14.Jul / 12:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,08 |
|
2,94 |
2,94 |
2,92 |
2,92 |
5 |
14.Jul / 12:06 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,20 |
|
34,80 |
35,10 |
34,70 |
34,70 |
163 |
14.Jul / 12:07 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,60 |
|
11,20 |
11,20 |
11,20 |
11,80 |
140 |
13.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
16,35 |
16,35 |
16,20 |
16,20 |
230 |
14.Jul / 10:29 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,90 |
|
422,00 |
422,00 |
418,20 |
418,90 |
11867 |
14.Jul / 12:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
173,00 |
173,00 |
169,20 |
170,00 |
378 |
14.Jul / 12:13 |
| AMADEUS FIRE AG |
TRADE |
|
-0,50 |
|
19,70 |
19,70 |
19,26 |
19,50 |
372 |
14.Jul / 10:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,70 |
|
72,90 |
72,90 |
70,90 |
71,80 |
687 |
14.Jul / 12:10 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,30 |
|
13,95 |
13,95 |
13,40 |
13,50 |
2155 |
14.Jul / 12:12 |
| AURUBIS AG |
TRADE |
|
+5,00 |
|
177,00 |
178,00 |
173,80 |
177,60 |
2972 |
14.Jul / 12:18 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,52 |
|
24,34 |
24,58 |
24,02 |
24,18 |
10786 |
14.Jul / 11:59 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,04 |
|
1,905 |
1,995 |
1,905 |
1,995 |
316 |
14.Jul / 10:23 |
| BASF SE NA O.N. |
TRADE |
|
+1,14 |
|
48,890 |
50,190 |
48,705 |
49,730 |
122521 |
14.Jul / 12:20 |
| BASLER AG O.N. |
TRADE |
|
-0,30 |
|
29,55 |
29,60 |
28,80 |
28,95 |
517 |
14.Jul / 11:57 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,30 |
|
7,00 |
7,08 |
6,80 |
6,92 |
4432 |
14.Jul / 12:18 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,30 |
|
57,88 |
57,98 |
57,00 |
57,68 |
113907 |
14.Jul / 12:21 |
| BAYER AG NA O.N. |
TRADE |
|
+0,22 |
|
49,63 |
50,00 |
49,35 |
49,97 |
50936 |
14.Jul / 12:20 |
| BAYWA AG NA O.N. |
TRADE |
|
-2,05 |
|
11,75 |
11,75 |
10,05 |
10,05 |
156 |
14.Jul / 11:05 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,015 |
|
2,645 |
2,645 |
2,555 |
2,640 |
27465 |
14.Jul / 12:06 |
| BECHTLE AG O.N. |
TRADE |
|
-0,44 |
|
30,96 |
30,96 |
30,18 |
30,60 |
10856 |
14.Jul / 12:18 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,24 |
|
78,54 |
78,98 |
77,24 |
77,60 |
3395 |
14.Jul / 12:19 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,01 |
|
3,33 |
3,33 |
3,27 |
3,30 |
1524 |
14.Jul / 11:29 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,08 |
|
9,00 |
9,00 |
8,62 |
8,72 |
1147 |
14.Jul / 11:27 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,10 |
|
3,33 |
3,38 |
3,33 |
3,33 |
413 |
14.Jul / 11:02 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,40 |
|
47,00 |
47,00 |
46,50 |
46,90 |
408 |
14.Jul / 12:04 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,06 |
|
2,54 |
2,67 |
2,54 |
2,55 |
4110 |
14.Jul / 11:26 |
| BILFINGER SE O.N. |
TRADE |
|
-1,70 |
|
82,75 |
82,95 |
81,50 |
81,50 |
2888 |
14.Jul / 12:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,015 |
|
3,025 |
3,055 |
3,025 |
3,045 |
32896 |
14.Jul / 12:17 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,08 |
|
2,78 |
2,85 |
2,75 |
2,75 |
7317 |
14.Jul / 10:57 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,02 |
|
1,080 |
1,140 |
1,070 |
1,070 |
2889 |
14.Jul / 10:30 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+2,02 |
|
58,12 |
60,16 |
58,00 |
60,12 |
12650 |
14.Jul / 12:19 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
20,50 |
20,80 |
20,40 |
20,70 |
2330 |
14.Jul / 12:11 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,00 |
19,00 |
19,00 |
19,00 |
0 |
14.Jul / 12:01 |
| CANCOM SE O.N. |
TRADE |
|
-0,15 |
|
23,60 |
23,70 |
23,45 |
23,70 |
495 |
14.Jul / 11:59 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,00 |
21,00 |
21,00 |
21,00 |
0 |
14.Jul / 08:31 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-1,68 |
|
31,26 |
31,30 |
29,42 |
29,44 |
40373 |
14.Jul / 12:20 |
| 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 |
|
+0,035 |
|
3,915 |
3,930 |
3,915 |
3,930 |
720 |
14.Jul / 09:29 |
| CENIT AG O.N. |
TRADE |
|
+0,10 |
|
7,50 |
7,60 |
7,50 |
7,60 |
101 |
14.Jul / 10:29 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,50 |
|
92,60 |
93,80 |
92,60 |
93,80 |
68 |
14.Jul / 11:37 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0,3405 |
0,3595 |
0,3120 |
0,3405 |
38506 |
29.Jun / 00:00 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,009 |
|
0,0135 |
0,0135 |
0,0135 |
0,0225 |
2433 |
13.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,15 |
|
38,49 |
38,67 |
38,30 |
38,60 |
88822 |
14.Jul / 12:21 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,22 |
|
72,68 |
72,68 |
71,30 |
71,32 |
4438 |
14.Jul / 12:06 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
59,90 |
59,90 |
59,90 |
459 |
14.Jul / 11:34 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-1,25 |
|
56,25 |
56,45 |
54,25 |
55,30 |
6189 |
14.Jul / 11:59 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,29 |
|
41,81 |
42,44 |
41,81 |
42,23 |
17312 |
14.Jul / 12:18 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,40 |
|
28,60 |
28,80 |
28,60 |
28,80 |
240 |
14.Jul / 07:47 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,15 |
|
36,77 |
36,79 |
36,31 |
36,75 |
3556 |
14.Jul / 11:47 |
| DELTICOM AG NA O.N. |
TRADE |
|
0 |
|
2,38 |
2,48 |
2,38 |
2,40 |
135 |
14.Jul / 09:37 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,052 |
|
0,380 |
0,380 |
0,344 |
0,384 |
5270 |
13.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-1,00 |
|
44,10 |
44,10 |
42,50 |
43,45 |
6159 |
14.Jul / 12:07 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,035 |
|
30,855 |
31,025 |
30,800 |
31,000 |
64523 |
14.Jul / 12:20 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-4,50 |
|
256,10 |
256,60 |
251,50 |
251,50 |
1677 |
14.Jul / 12:19 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,02 |
|
18,18 |
18,20 |
18,02 |
18,10 |
1008 |
14.Jul / 11:31 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,28 |
|
56,50 |
57,06 |
56,36 |
56,84 |
28637 |
14.Jul / 12:20 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,20 |
|
18,40 |
18,42 |
18,10 |
18,18 |
9411 |
14.Jul / 12:10 |
| DEUTZ AG O.N. |
TRADE |
|
-0,24 |
|
9,350 |
9,385 |
9,110 |
9,150 |
167256 |
14.Jul / 12:20 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,065 |
|
1,485 |
1,610 |
1,485 |
1,485 |
2058 |
14.Jul / 12:21 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,20 |
8,20 |
8,20 |
8,05 |
8 |
03.Jul / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
47,30 |
47,30 |
47,30 |
47,30 |
1 |
14.Jul / 08:00 |
| HOENLE AG O.N. |
TRADE |
|
-0,08 |
|
8,58 |
8,64 |
8,58 |
8,64 |
70 |
14.Jul / 11:29 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,60 |
|
44,22 |
44,58 |
43,82 |
43,85 |
3447 |
14.Jul / 12:15 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,80 |
|
73,00 |
74,00 |
72,60 |
74,00 |
964 |
14.Jul / 11:44 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,20 |
|
87,30 |
87,70 |
86,20 |
86,20 |
1163 |
14.Jul / 12:17 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,05 |
|
21,80 |
21,80 |
21,65 |
21,75 |
2272 |
14.Jul / 11:58 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,035 |
|
1,230 |
1,230 |
1,230 |
1,230 |
4000 |
14.Jul / 10:45 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,018 |
|
3,486 |
3,486 |
3,402 |
3,414 |
33914 |
14.Jul / 12:10 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
11,90 |
12,00 |
11,40 |
11,70 |
312 |
13.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,10 |
|
26,79 |
26,86 |
26,54 |
26,58 |
150338 |
14.Jul / 12:19 |
| DUERR AG O.N. |
TRADE |
|
-0,08 |
|
17,16 |
17,38 |
17,14 |
17,32 |
4220 |
14.Jul / 12:18 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,35 |
|
67,00 |
67,25 |
66,65 |
66,85 |
3690 |
14.Jul / 12:14 |
| E.ON SE NA O.N. |
TRADE |
|
+0,195 |
|
19,055 |
19,335 |
19,055 |
19,260 |
67593 |
14.Jul / 12:21 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,26 |
|
14,76 |
14,81 |
14,65 |
14,65 |
3179 |
14.Jul / 12:12 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
7,00 |
7,00 |
7,00 |
7,00 |
100 |
14.Jul / 09:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
13,90 |
13,90 |
13,90 |
0 |
14.Jul / 12:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,20 |
|
163,20 |
163,40 |
160,60 |
161,80 |
1559 |
14.Jul / 11:42 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,12 |
|
4,805 |
5,080 |
4,805 |
5,000 |
9517 |
14.Jul / 12:09 |
| ELUMEO SE |
TRADE |
|
-0,01 |
|
1,69 |
1,69 |
1,69 |
1,70 |
100 |
13.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,025 |
|
1,180 |
1,220 |
1,180 |
1,190 |
5771 |
14.Jul / 12:21 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
69,40 |
71,00 |
69,20 |
69,20 |
33 |
14.Jul / 10:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,25 |
|
35,85 |
35,95 |
35,50 |
35,60 |
3323 |
14.Jul / 12:13 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,52 |
|
16,65 |
17,22 |
16,61 |
17,12 |
340298 |
14.Jul / 12:17 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,454 |
|
3,950 |
3,998 |
3,192 |
3,676 |
2480791 |
14.Jul / 12:21 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,04 |
|
2,70 |
2,86 |
2,64 |
2,86 |
500 |
14.Jul / 10:11 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,50 |
|
11,00 |
11,50 |
11,00 |
11,10 |
155 |
13.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,70 |
|
40,40 |
40,55 |
39,70 |
39,85 |
18453 |
14.Jul / 12:20 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,5 |
|
51 |
51 |
51 |
51 |
50 |
14.Jul / 09:29 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,62 |
|
37,76 |
37,84 |
37,30 |
37,30 |
3668 |
14.Jul / 12:21 |
| FORIS AG |
TRADE |
|
-0,12 |
|
3,30 |
3,30 |
3,28 |
3,28 |
1850 |
14.Jul / 11:28 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,35 |
|
13,00 |
13,00 |
12,65 |
12,65 |
528 |
13.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,95 |
|
64,25 |
65,10 |
62,45 |
62,45 |
10989 |
14.Jul / 12:21 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-3,15 |
|
70,10 |
70,10 |
66,85 |
67,25 |
6136 |
14.Jul / 12:15 |
| FREENET AG NA O.N. |
TRADE |
|
0 |
|
23,94 |
24,00 |
23,84 |
23,86 |
28224 |
14.Jul / 12:18 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,31 |
|
42,82 |
42,82 |
42,48 |
42,51 |
939 |
14.Jul / 12:17 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,08 |
|
41,31 |
41,60 |
41,07 |
41,19 |
7227 |
14.Jul / 12:18 |
| FRIWO AG O.N. |
TRADE |
|
+0,16 |
|
4,64 |
4,98 |
4,64 |
4,72 |
750 |
13.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,10 |
|
33,35 |
33,50 |
33,15 |
33,15 |
1591 |
14.Jul / 11:03 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,40 |
|
39,34 |
39,64 |
39,34 |
39,64 |
365 |
14.Jul / 11:57 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,005 |
|
0,389 |
0,389 |
0,369 |
0,369 |
5536 |
14.Jul / 10:53 |
| GEA GROUP AG |
TRADE |
|
-0,40 |
|
59,00 |
59,10 |
58,55 |
58,70 |
1722 |
14.Jul / 11:48 |
| GELSENWASSER AG |
STG |
|
-5 |
|
540 |
545 |
540 |
540 |
0 |
14.Jul / 12:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,44 |
|
28,50 |
29,10 |
28,50 |
29,06 |
6618 |
14.Jul / 12:14 |
| GESCO SE NA O.N. |
TRADE |
|
-0,05 |
|
13,50 |
13,50 |
13,25 |
13,35 |
685 |
14.Jul / 11:34 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,30 |
|
20,75 |
20,90 |
20,45 |
20,45 |
3857 |
14.Jul / 11:37 |
| GIGASET AG O.N. |
TRADE |
|
-0,0024 |
|
0,0192 |
0,0192 |
0,0192 |
0,0214 |
2116 |
13.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
+0,10 |
|
9,95 |
10,20 |
9,95 |
10,20 |
645 |
14.Jul / 10:43 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,02 |
|
11,88 |
12,04 |
11,64 |
12,02 |
4050 |
14.Jul / 12:13 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,08 |
|
6,28 |
6,28 |
6,12 |
6,14 |
885 |
14.Jul / 11:29 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,025 |
|
4,395 |
4,465 |
4,390 |
4,445 |
22400 |
14.Jul / 12:17 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,70 |
21,80 |
21,70 |
21,80 |
1291 |
13.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,20 |
|
251,80 |
253,00 |
250,20 |
251,60 |
2356 |
14.Jul / 12:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,70 |
|
124,60 |
129,20 |
123,10 |
126,60 |
7339 |
14.Jul / 12:17 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,05 |
|
17,70 |
18,00 |
17,70 |
18,00 |
573 |
14.Jul / 10:54 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
134 |
134 |
134 |
134 |
0 |
14.Jul / 12:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,85 |
|
169,55 |
169,55 |
166,50 |
166,65 |
7109 |
14.Jul / 12:20 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,05 |
|
2,69 |
2,69 |
2,55 |
2,60 |
11497 |
14.Jul / 11:29 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,019 |
|
1,351 |
1,373 |
1,351 |
1,361 |
50535 |
14.Jul / 12:19 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
70,80 |
71,00 |
70,80 |
71,00 |
145 |
13.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,013 |
|
3,589 |
3,669 |
3,583 |
3,633 |
22564 |
14.Jul / 12:07 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,80 |
|
69,90 |
70,50 |
69,05 |
69,35 |
1405 |
14.Jul / 11:10 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,28 |
|
74,44 |
74,58 |
73,10 |
73,36 |
8203 |
14.Jul / 12:15 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,58 |
|
73,48 |
74,30 |
71,62 |
71,70 |
13528 |
14.Jul / 12:20 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,035 |
|
0,905 |
0,915 |
0,870 |
0,915 |
1498 |
14.Jul / 12:17 |
| HOCHTIEF AG |
TRADE |
|
+3,40 |
|
450,60 |
455,60 |
446,80 |
454,20 |
1819 |
14.Jul / 12:20 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,30 |
|
76,40 |
76,70 |
75,80 |
76,10 |
1502 |
14.Jul / 12:11 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,06 |
|
37,87 |
37,89 |
37,86 |
37,87 |
1100 |
14.Jul / 11:58 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-4,00 |
|
85,00 |
86,35 |
80,75 |
81,75 |
2901 |
14.Jul / 12:05 |
| INDUS HOLDING AG |
TRADE |
|
-0,05 |
|
25,55 |
25,80 |
25,55 |
25,65 |
3614 |
14.Jul / 11:31 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,70 |
6,70 |
6,70 |
6,80 |
176 |
03.Jul / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,58 |
|
69,62 |
70,99 |
69,51 |
70,41 |
40711 |
14.Jul / 12:21 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,10 |
|
47,70 |
47,70 |
47,35 |
47,65 |
550 |
14.Jul / 11:33 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,10 |
|
8,04 |
8,04 |
8,04 |
8,04 |
2 |
14.Jul / 08:00 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,055 |
|
1,99 |
1,99 |
1,80 |
1,89 |
5337 |
14.Jul / 11:56 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,331 |
0,331 |
0,331 |
0,380 |
20 |
06.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,055 |
|
1,685 |
1,685 |
1,545 |
1,560 |
10 |
14.Jul / 10:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,46 |
|
30,72 |
30,72 |
29,98 |
30,24 |
9491 |
14.Jul / 12:06 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
21,50 |
21,60 |
21,50 |
21,60 |
444 |
14.Jul / 11:15 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,12 |
|
40,78 |
40,92 |
40,52 |
40,84 |
4597 |
14.Jul / 12:21 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,60 |
|
54,30 |
54,30 |
54,00 |
54,10 |
930 |
14.Jul / 11:51 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,06 |
|
23,74 |
23,74 |
23,50 |
23,68 |
4958 |
14.Jul / 11:05 |
| K+S AG NA O.N. |
TRADE |
|
+0,13 |
|
13,88 |
14,23 |
13,82 |
13,96 |
46494 |
14.Jul / 12:13 |
| KAP AG INH O.N. |
TRADE |
|
-0,10 |
|
1,845 |
2,030 |
1,845 |
1,845 |
115 |
14.Jul / 12:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,40 |
|
8,20 |
8,20 |
8,20 |
8,20 |
0 |
14.Jul / 09:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,91 |
1,91 |
1,81 |
1,87 |
305 |
09.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,44 |
|
40,28 |
40,33 |
39,47 |
39,73 |
3975 |
14.Jul / 12:15 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
2,98 |
2,98 |
2,98 |
2,98 |
55 |
14.Jul / 09:47 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,04 |
|
12,38 |
12,40 |
12,38 |
12,38 |
1340 |
14.Jul / 11:29 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,12 |
|
13,20 |
13,48 |
13,20 |
13,48 |
389 |
14.Jul / 11:24 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,60 |
|
102,00 |
102,10 |
101,60 |
101,60 |
424 |
14.Jul / 09:20 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,05 |
|
8,56 |
8,61 |
8,56 |
8,61 |
103 |
14.Jul / 09:29 |
| KPS AG NA O.N. |
TRADE |
|
-0,009 |
|
0,229 |
0,240 |
0,211 |
0,211 |
8106 |
14.Jul / 12:20 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
107,00 |
107,60 |
106,40 |
106,80 |
1484 |
14.Jul / 11:45 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+6 |
|
928 |
934 |
914 |
934 |
51 |
14.Jul / 11:49 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-4 |
|
812 |
816 |
809 |
811 |
88 |
14.Jul / 12:19 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,10 |
|
74,30 |
74,50 |
74,10 |
74,10 |
273 |
14.Jul / 11:11 |
| LANXESS AG |
TRADE |
|
+0,48 |
|
15,60 |
16,53 |
15,60 |
16,03 |
47832 |
14.Jul / 12:12 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,95 |
|
53,05 |
53,10 |
51,80 |
51,95 |
7315 |
14.Jul / 12:12 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,15 |
|
14,30 |
14,80 |
14,30 |
14,35 |
2366 |
14.Jul / 12:02 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,175 |
0,175 |
0,175 |
0,175 |
0 |
14.Jul / 12:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,25 |
|
16,80 |
17,25 |
16,80 |
16,95 |
9335 |
14.Jul / 12:20 |
| LS TELCOM AG |
TRADE |
|
-0,02 |
|
4,02 |
4,02 |
4,02 |
4,04 |
200 |
13.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,40 |
|
23,60 |
24,20 |
23,20 |
23,80 |
535 |
13.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,172 |
|
9,052 |
9,058 |
8,852 |
8,916 |
307080 |
14.Jul / 12:21 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
14.Jul / 12:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+1,50 |
|
175,50 |
176,00 |
173,50 |
176,00 |
229 |
14.Jul / 12:14 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
14,40 |
14,40 |
14,40 |
14,40 |
150 |
14.Jul / 10:56 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,035 |
|
0,90 |
0,91 |
0,90 |
0,91 |
942 |
14.Jul / 12:01 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,05 |
|
3,84 |
3,84 |
3,65 |
3,73 |
16 |
13.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
+0,60 |
|
164,40 |
165,60 |
163,40 |
165,60 |
731 |
14.Jul / 11:29 |
| MEDICLIN AG |
TRADE |
|
-0,04 |
|
4,04 |
4,04 |
4,04 |
4,04 |
10 |
14.Jul / 09:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,04 |
|
12,28 |
12,28 |
11,96 |
12,10 |
695 |
14.Jul / 11:14 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,74 |
|
44,005 |
45,330 |
43,845 |
44,870 |
84708 |
14.Jul / 12:21 |
| MERCK KGAA O.N. |
TRADE |
|
-1,40 |
|
138,85 |
139,80 |
137,15 |
138,00 |
1296 |
14.Jul / 12:16 |
| META WOLF AG INH O.N. |
STG |
|
-0,40 |
|
5,95 |
5,95 |
5,50 |
5,50 |
0 |
14.Jul / 12:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,20 |
24,20 |
24,20 |
24,20 |
2 |
09.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,02 |
|
1,125 |
1,125 |
1,120 |
1,120 |
6498 |
14.Jul / 11:17 |
| MLP SE INH. O.N. |
TRADE |
|
+0,03 |
|
7,54 |
7,57 |
7,49 |
7,55 |
23456 |
14.Jul / 12:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,90 |
|
350,30 |
354,20 |
345,40 |
346,80 |
4183 |
14.Jul / 12:16 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,74 |
4,74 |
4,46 |
4,58 |
232 |
06.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,80 |
|
509,80 |
512,40 |
506,60 |
508,40 |
7053 |
14.Jul / 12:20 |
| MUTARES KGAA NA O.N. |
TRADE |
|
0 |
|
27,05 |
27,05 |
26,65 |
26,95 |
8111 |
14.Jul / 12:06 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,20 |
30,20 |
30,20 |
30,20 |
176 |
14.Jul / 10:17 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,60 |
|
76,10 |
77,40 |
76,10 |
77,00 |
1816 |
14.Jul / 11:58 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,40 |
|
55,75 |
56,45 |
55,15 |
55,50 |
4289 |
14.Jul / 12:19 |
| |
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 |
|
-0,20 |
|
4,10 |
4,10 |
3,75 |
3,76 |
4109 |
13.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,084 |
|
1,768 |
1,768 |
1,582 |
1,606 |
2403 |
14.Jul / 12:16 |
| NORDEX SE O.N. |
TRADE |
|
+0,62 |
|
40,10 |
40,68 |
39,92 |
40,30 |
13437 |
14.Jul / 12:14 |
| NORDWEST HANDEL AG |
STG |
|
-1,90 |
|
16,10 |
16,10 |
16,10 |
16,10 |
0 |
14.Jul / 12:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,10 |
|
18,40 |
18,70 |
18,32 |
18,40 |
3561 |
14.Jul / 11:48 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+4,00 |
|
260,00 |
269,50 |
255,50 |
266,00 |
2563 |
14.Jul / 12:12 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,02 |
|
4,98 |
4,98 |
4,84 |
4,88 |
139 |
13.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,40 |
18,60 |
18,40 |
18,60 |
0 |
14.Jul / 12:01 |
| PAION AG INH O.N. |
TRADE |
|
+0,005 |
|
0,0675 |
0,0675 |
0,0675 |
0,0665 |
4000 |
13.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,61 |
0,61 |
0,61 |
0,61 |
0 |
14.Jul / 12:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,06 |
|
1,610 |
1,665 |
1,610 |
1,620 |
561 |
14.Jul / 09:29 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,26 |
|
7,82 |
7,93 |
7,58 |
7,62 |
24203 |
14.Jul / 12:19 |
| PEARL GOLD AG INH ON |
STG |
|
+0,05 |
|
0,40 |
0,40 |
0,40 |
0,40 |
0 |
14.Jul / 12:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,20 |
|
163,00 |
164,60 |
163,00 |
164,00 |
331 |
14.Jul / 11:33 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,12 |
|
2,40 |
2,40 |
2,38 |
2,40 |
2240 |
14.Jul / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,06 |
|
0,44 |
0,50 |
0,44 |
0,50 |
0 |
14.Jul / 12:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
14.Jul / 12:01 |
| PNE AG NA O.N. |
TRADE |
|
-0,06 |
|
10,52 |
10,62 |
10,50 |
10,56 |
2713 |
14.Jul / 12:01 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,01 |
|
27,10 |
27,20 |
26,95 |
27,06 |
14261 |
14.Jul / 12:03 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,22 |
|
8,37 |
8,44 |
8,21 |
8,21 |
3275 |
14.Jul / 10:48 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,052 |
|
3,442 |
3,486 |
3,432 |
3,442 |
14664 |
14.Jul / 11:56 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+1,00 |
|
46,20 |
46,20 |
46,20 |
44,90 |
216 |
13.Jul / 22:25 |
| PUMA SE |
TRADE |
|
-0,04 |
|
28,49 |
28,74 |
28,17 |
28,38 |
14937 |
14.Jul / 12:20 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,08 |
|
37,78 |
38,22 |
37,30 |
37,64 |
6894 |
14.Jul / 12:16 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
23,60 |
23,60 |
23,60 |
23,60 |
4 |
14.Jul / 12:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,50 |
|
13,60 |
14,20 |
13,50 |
13,80 |
893 |
13.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
-6,50 |
|
636,50 |
636,50 |
621,50 |
625,00 |
220 |
14.Jul / 11:41 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
1,09 |
1,09 |
1,09 |
1,09 |
1300 |
14.Jul / 12:11 |
| RHEINMETALL AG |
TRADE |
|
-17,40 |
|
982,80 |
985,00 |
952,00 |
969,10 |
20330 |
14.Jul / 12:21 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,20 |
|
13,10 |
13,10 |
13,10 |
13,20 |
186 |
13.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,66 |
2,72 |
2,66 |
2,72 |
966 |
14.Jul / 10:29 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,56 |
|
56,40 |
57,10 |
56,04 |
56,84 |
29959 |
14.Jul / 12:19 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,08 |
|
19,78 |
19,84 |
19,72 |
19,72 |
860 |
14.Jul / 11:34 |
| SALZGITTER AG O.N. |
TRADE |
|
+3,40 |
|
53,05 |
55,15 |
53,05 |
54,55 |
14036 |
14.Jul / 12:20 |
| SAP SE O.N. |
TRADE |
|
-2,02 |
|
140,38 |
140,50 |
137,48 |
138,34 |
27026 |
14.Jul / 12:21 |
| SARTORIUS AG O.N. |
TRADE |
|
-1,80 |
|
197,80 |
198,00 |
196,20 |
197,00 |
69 |
14.Jul / 11:24 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,80 |
|
248,50 |
248,50 |
244,70 |
245,10 |
620 |
14.Jul / 12:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,05 |
|
13,80 |
13,80 |
13,80 |
13,80 |
8 |
14.Jul / 10:44 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,55 |
|
20,85 |
20,85 |
20,05 |
20,15 |
1932 |
14.Jul / 12:18 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,14 |
|
7,22 |
7,22 |
7,20 |
7,20 |
3385 |
14.Jul / 12:04 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-2,10 |
|
74,05 |
74,05 |
71,35 |
71,90 |
7007 |
14.Jul / 12:17 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-3,40 |
|
172,40 |
172,40 |
167,20 |
169,00 |
558 |
14.Jul / 11:45 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,20 |
|
13,30 |
13,55 |
13,30 |
13,55 |
795 |
14.Jul / 11:25 |
| SFC ENERGY AG |
TRADE |
|
-0,28 |
|
19,70 |
20,20 |
19,28 |
19,38 |
7809 |
14.Jul / 12:11 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,075 |
|
4,070 |
4,105 |
4,025 |
4,105 |
8588 |
14.Jul / 12:11 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,80 |
|
270,80 |
272,50 |
268,40 |
272,30 |
9506 |
14.Jul / 12:21 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,72 |
|
149,54 |
151,94 |
148,50 |
150,72 |
70198 |
14.Jul / 12:21 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,38 |
|
35,28 |
35,49 |
35,06 |
35,06 |
11602 |
14.Jul / 12:21 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,80 |
|
93,95 |
98,35 |
93,90 |
95,60 |
8687 |
14.Jul / 12:08 |
| SIMONA AG O.N. |
STG |
|
+5,00 |
|
64,50 |
64,50 |
64,50 |
64,50 |
0 |
14.Jul / 12:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,06 |
|
8,22 |
8,70 |
8,16 |
8,40 |
8944 |
14.Jul / 12:19 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,14 |
0,14 |
0,14 |
0,14 |
0 |
14.Jul / 12:01 |
| SIXT SE ST O.N. |
TRADE |
|
-1,35 |
|
69,80 |
69,80 |
68,30 |
68,80 |
6473 |
14.Jul / 11:47 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,50 |
|
59,00 |
59,10 |
58,40 |
58,70 |
1031 |
14.Jul / 11:42 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,30 |
|
56,90 |
59,45 |
56,10 |
59,45 |
6033 |
14.Jul / 12:20 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
81,20 |
81,20 |
81,00 |
80,00 |
12 |
09.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,07 |
|
2,57 |
2,57 |
2,57 |
2,57 |
255 |
14.Jul / 09:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0035 |
0,0035 |
0,0035 |
0,0060 |
600 |
08.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,14 |
|
15,98 |
15,98 |
15,76 |
15,76 |
1815 |
14.Jul / 11:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,10 |
|
94,00 |
96,20 |
94,00 |
95,90 |
70 |
14.Jul / 11:39 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,10 |
|
19,24 |
19,24 |
19,04 |
19,04 |
41 |
14.Jul / 12:07 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,42 |
|
35,28 |
35,28 |
34,64 |
34,68 |
1216 |
14.Jul / 12:17 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
2,80 |
2,80 |
2,80 |
2,80 |
117 |
14.Jul / 12:10 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,08 |
|
11,34 |
11,52 |
11,20 |
11,46 |
39688 |
14.Jul / 12:20 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+2,30 |
|
83,80 |
85,90 |
83,80 |
85,10 |
2815 |
14.Jul / 12:18 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
9,85 |
10,50 |
9,80 |
10,00 |
4632 |
13.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,38 |
|
88,02 |
88,24 |
86,68 |
86,96 |
4451 |
14.Jul / 12:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,035 |
|
1,300 |
1,300 |
1,255 |
1,255 |
434 |
14.Jul / 12:11 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,21 |
|
13,26 |
13,29 |
12,99 |
13,08 |
18458 |
14.Jul / 11:53 |
| TAKKT AG O.N. |
TRADE |
|
-0,03 |
|
2,200 |
2,295 |
2,200 |
2,295 |
14538 |
14.Jul / 11:52 |
| TALANX AG NA O.N. |
TRADE |
|
+0,30 |
|
112,30 |
112,70 |
111,40 |
112,30 |
766 |
14.Jul / 11:53 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
14.Jul / 12:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,035 |
|
5,710 |
5,785 |
5,625 |
5,740 |
42023 |
14.Jul / 12:18 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,20 |
|
29,00 |
29,40 |
28,85 |
29,35 |
466 |
14.Jul / 12:05 |
| 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 |
|
-0,005 |
|
0,0045 |
0,0045 |
0,0045 |
0,0045 |
5310 |
14.Jul / 11:48 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,125 |
|
11,555 |
11,775 |
11,520 |
11,705 |
83923 |
14.Jul / 12:21 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,115 |
|
7,515 |
7,620 |
7,455 |
7,455 |
5993 |
14.Jul / 11:34 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,22 |
|
34,22 |
35,20 |
34,22 |
34,52 |
8883 |
14.Jul / 11:01 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,009 |
|
0,113 |
0,142 |
0,111 |
0,130 |
16250 |
13.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,45 |
|
42,15 |
43,85 |
42,15 |
42,80 |
1679 |
14.Jul / 12:18 |
| UNITED LABELS O.N. |
TRADE |
|
+0,024 |
|
0,978 |
0,996 |
0,970 |
0,960 |
5195 |
13.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,22 |
|
24,60 |
24,60 |
24,32 |
24,32 |
1452 |
14.Jul / 12:21 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,80 |
|
64,40 |
64,40 |
62,80 |
62,20 |
12 |
13.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,76 |
|
31,56 |
33,34 |
31,52 |
32,22 |
21698 |
14.Jul / 12:20 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,30 |
|
15,75 |
15,95 |
15,35 |
15,35 |
7967 |
14.Jul / 12:12 |
| VISCOM SE O.N. |
TRADE |
|
-0,06 |
|
5,14 |
5,24 |
5,12 |
5,22 |
3374 |
13.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
-0,11 |
|
3,11 |
3,34 |
3,11 |
3,11 |
189 |
14.Jul / 09:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,10 |
|
72,95 |
73,70 |
72,50 |
73,05 |
7581 |
14.Jul / 12:21 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,10 |
|
71,32 |
71,98 |
70,70 |
71,40 |
33642 |
14.Jul / 12:19 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,01 |
|
3,900 |
4,080 |
3,900 |
3,990 |
56 |
14.Jul / 09:29 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,25 |
|
21,03 |
21,08 |
20,70 |
20,82 |
194277 |
14.Jul / 12:20 |
| VOSSLOH AG O.N. |
TRADE |
|
-4,75 |
|
62,15 |
62,15 |
56,00 |
57,70 |
36245 |
14.Jul / 12:19 |
| WACKER CHEMIE O.N. |
TRADE |
|
+3,15 |
|
94,30 |
98,00 |
94,00 |
97,15 |
7582 |
14.Jul / 12:09 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,10 |
|
18,98 |
18,98 |
18,98 |
18,98 |
160 |
14.Jul / 10:38 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,30 |
|
8,40 |
8,50 |
8,40 |
8,50 |
0 |
14.Jul / 12:01 |
| WASHTEC AG O.N. |
TRADE |
|
-0,30 |
|
37,90 |
37,90 |
37,40 |
37,60 |
499 |
14.Jul / 11:06 |
| |
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 |
|
-0,05 |
|
15,35 |
15,35 |
15,10 |
15,35 |
186 |
14.Jul / 10:22 |
| WILD BUNCH AG O.N. |
STG |
|
+3,00 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
14.Jul / 12:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0305 |
|
0,1705 |
0,1705 |
0,1705 |
0,1705 |
1850 |
14.Jul / 09:28 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,08 |
|
15,08 |
15,08 |
14,94 |
14,98 |
1876 |
14.Jul / 12:03 |
| YOC AG O.N. |
TRADE |
|
-0,02 |
|
5,82 |
6,10 |
5,82 |
5,88 |
101 |
14.Jul / 10:37 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,044 |
|
0,354 |
0,360 |
0,326 |
0,354 |
0 |
14.Jul / 12:01 |
| ZALANDO SE |
TRADE |
|
+0,35 |
|
26,86 |
27,45 |
26,86 |
27,40 |
29119 |
14.Jul / 12:12 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,30 |
|
44,80 |
44,80 |
44,80 |
44,80 |
20 |
14.Jul / 07:30 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
