| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,30 |
|
20,40 |
20,80 |
20,35 |
20,50 |
3855 |
17.Jul / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,032 |
|
0,500 |
0,500 |
0,442 |
0,450 |
11116 |
17.Jul / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
8,12 |
8,12 |
8,12 |
8,22 |
1 |
17.Jul / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,035 |
|
1,030 |
1,075 |
1,015 |
1,055 |
7358 |
17.Jul / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,03 |
|
1,730 |
1,775 |
1,725 |
1,760 |
6949 |
17.Jul / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,90 |
7,90 |
7,85 |
7,95 |
2786 |
16.Jul / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,06 |
|
1,51 |
1,62 |
1,51 |
1,57 |
16 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+1,00 |
|
56,50 |
57,90 |
56,00 |
57,40 |
4167 |
17.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,20 |
|
180,50 |
182,80 |
179,90 |
180,00 |
14918 |
17.Jul / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
23,10 |
23,10 |
23,10 |
23,10 |
31 |
17.Jul / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
07.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,47 |
|
38,80 |
39,66 |
36,81 |
39,51 |
146765 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
2,76 |
2,76 |
2,76 |
2,84 |
2 |
17.Jul / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
67,00 |
67,60 |
67,00 |
67,40 |
17859 |
17.Jul / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
11,30 |
11,70 |
11,30 |
11,80 |
200 |
17.Jul / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,20 |
|
16,60 |
16,85 |
16,60 |
16,50 |
3865 |
17.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,80 |
|
415,30 |
423,60 |
415,30 |
421,00 |
35825 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-1,70 |
|
172,50 |
174,50 |
170,00 |
174,00 |
1125 |
17.Jul / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,40 |
|
21,50 |
21,90 |
21,25 |
21,80 |
1099 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,10 |
|
70,50 |
71,60 |
69,60 |
70,10 |
2264 |
17.Jul / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,25 |
|
13,30 |
13,50 |
12,85 |
12,95 |
34114 |
17.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
-2,50 |
|
172,00 |
172,00 |
166,90 |
171,40 |
4431 |
17.Jul / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,76 |
|
25,90 |
26,00 |
25,00 |
25,34 |
39021 |
17.Jul / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,015 |
|
1,995 |
1,995 |
1,880 |
1,935 |
3245 |
17.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,28 |
|
47,710 |
48,730 |
47,705 |
48,450 |
74450 |
17.Jul / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-1,10 |
|
26,50 |
26,55 |
25,05 |
25,80 |
6621 |
17.Jul / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,36 |
|
6,70 |
6,70 |
6,34 |
6,36 |
17756 |
17.Jul / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
0 |
|
57,90 |
58,00 |
56,90 |
57,70 |
21096 |
30.Jun / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,44 |
|
58,36 |
59,20 |
58,28 |
58,58 |
72463 |
17.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,46 |
|
47,19 |
48,49 |
46,86 |
48,17 |
121373 |
17.Jul / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,20 |
|
10,40 |
10,85 |
10,40 |
10,60 |
256 |
17.Jul / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,025 |
|
2,670 |
2,675 |
2,515 |
2,575 |
36300 |
17.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,06 |
|
30,02 |
30,40 |
29,84 |
30,30 |
10313 |
17.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,72 |
|
79,68 |
81,06 |
79,14 |
79,40 |
18604 |
17.Jul / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,05 |
|
3,29 |
3,29 |
3,14 |
3,19 |
15394 |
17.Jul / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,18 |
|
8,50 |
8,78 |
8,38 |
8,58 |
2604 |
17.Jul / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,08 |
|
3,33 |
3,47 |
3,30 |
3,39 |
49333 |
17.Jul / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
46,60 |
47,50 |
46,50 |
47,00 |
3441 |
17.Jul / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,06 |
|
2,56 |
2,66 |
2,56 |
2,60 |
2051 |
17.Jul / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-0,10 |
|
83,35 |
84,00 |
82,35 |
83,40 |
5667 |
17.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 |
|
-0,005 |
|
3,045 |
3,085 |
3,045 |
3,065 |
18153 |
17.Jul / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
0 |
|
2,74 |
2,85 |
2,74 |
2,79 |
3661 |
17.Jul / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,045 |
|
1,020 |
1,160 |
1,020 |
1,115 |
49753 |
17.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,26 |
|
59,36 |
59,84 |
58,84 |
59,36 |
2424 |
17.Jul / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,30 |
|
20,70 |
20,90 |
20,50 |
20,70 |
1471 |
17.Jul / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
17.Jul / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,05 |
|
23,20 |
23,50 |
23,10 |
23,45 |
4153 |
17.Jul / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
+0,20 |
|
21,00 |
21,20 |
21,00 |
21,20 |
0 |
17.Jul / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,44 |
|
29,98 |
30,28 |
29,14 |
29,30 |
23728 |
17.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 |
|
3,960 |
4,040 |
3,950 |
3,995 |
24976 |
17.Jul / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,36 |
|
7,30 |
7,50 |
7,16 |
7,38 |
2105 |
17.Jul / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,30 |
|
96,80 |
97,50 |
95,60 |
96,50 |
319 |
17.Jul / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
0 |
|
0,3405 |
0,3595 |
0,3120 |
0,3405 |
38506 |
29.Jun / 00:00 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0135 |
0,0135 |
0,0135 |
0,0225 |
2433 |
13.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-1,23 |
|
37,78 |
37,97 |
36,45 |
36,75 |
213243 |
17.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,18 |
|
71,50 |
72,48 |
70,82 |
72,08 |
11378 |
17.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,90 |
59,90 |
59,80 |
59,90 |
1408 |
17.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,20 |
|
56,40 |
57,00 |
55,65 |
56,75 |
11583 |
17.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,09 |
|
42,36 |
43,40 |
41,78 |
42,40 |
65295 |
17.Jul / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,40 |
|
28,00 |
28,00 |
28,00 |
28,40 |
101 |
17.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,57 |
|
38,01 |
38,91 |
38,01 |
38,65 |
39932 |
17.Jul / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,12 |
|
2,28 |
2,28 |
2,20 |
2,26 |
12391 |
17.Jul / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,410 |
0,410 |
0,352 |
0,366 |
1152 |
15.Jul / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-1,00 |
|
43,20 |
43,30 |
38,55 |
43,00 |
25498 |
17.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,695 |
|
31,270 |
31,465 |
30,280 |
30,810 |
375753 |
17.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,10 |
|
259,70 |
263,20 |
255,90 |
257,00 |
6762 |
17.Jul / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
0 |
|
18,22 |
18,64 |
18,22 |
18,52 |
6453 |
17.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,02 |
|
56,34 |
57,38 |
56,34 |
56,74 |
47881 |
17.Jul / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,02 |
|
18,24 |
18,64 |
18,24 |
18,48 |
6337 |
17.Jul / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
+0,03 |
|
9,260 |
9,450 |
9,120 |
9,345 |
255256 |
17.Jul / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,02 |
|
1,465 |
1,615 |
1,455 |
1,555 |
4215 |
17.Jul / 22:25 |
| 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 |
8,00 |
8 |
03.Jul / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,10 |
47,20 |
47,00 |
47,10 |
1217 |
17.Jul / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,38 |
|
8,42 |
8,46 |
8,08 |
8,02 |
1079 |
17.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,31 |
|
44,74 |
45,57 |
44,31 |
44,96 |
11251 |
17.Jul / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,40 |
|
74,00 |
76,80 |
74,00 |
75,00 |
2339 |
17.Jul / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,10 |
|
87,00 |
92,00 |
87,00 |
88,50 |
2017 |
17.Jul / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,15 |
|
21,55 |
22,00 |
21,55 |
21,80 |
5514 |
17.Jul / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,145 |
|
1,230 |
1,365 |
1,230 |
1,340 |
19418 |
17.Jul / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,03 |
|
3,526 |
3,648 |
3,526 |
3,580 |
172351 |
17.Jul / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
11,30 |
11,90 |
11,30 |
11,70 |
159 |
17.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,29 |
|
26,51 |
27,50 |
26,51 |
27,00 |
700320 |
17.Jul / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,08 |
|
18,22 |
18,48 |
17,98 |
18,32 |
15995 |
17.Jul / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,05 |
|
69,50 |
69,90 |
68,75 |
69,80 |
10420 |
17.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,39 |
|
18,900 |
19,350 |
18,785 |
19,215 |
170350 |
17.Jul / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,05 |
|
14,17 |
14,17 |
13,80 |
13,96 |
26762 |
17.Jul / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,15 |
|
7,05 |
7,05 |
7,00 |
7,00 |
1103 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
13,90 |
13,90 |
13,90 |
0 |
17.Jul / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-4,00 |
|
158,40 |
158,40 |
151,40 |
157,20 |
4521 |
17.Jul / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,025 |
|
4,945 |
4,960 |
4,805 |
4,850 |
14956 |
17.Jul / 22:25 |
| ELUMEO SE |
TRADE |
|
0 |
|
1,68 |
1,76 |
1,55 |
1,67 |
703 |
15.Jul / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,005 |
|
1,145 |
1,175 |
1,125 |
1,145 |
8108 |
17.Jul / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,20 |
|
70,00 |
70,00 |
67,20 |
68,20 |
484 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,55 |
|
35,95 |
36,45 |
35,40 |
35,80 |
3159 |
17.Jul / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,04 |
|
16,81 |
16,95 |
16,71 |
16,93 |
24977 |
17.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,042 |
|
3,430 |
3,574 |
3,390 |
3,476 |
725695 |
17.Jul / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,72 |
2,72 |
2,70 |
2,72 |
0 |
17.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,80 |
10,80 |
10,80 |
11,00 |
10 |
16.Jul / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,45 |
|
40,20 |
40,60 |
39,70 |
39,90 |
20937 |
17.Jul / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+0,50 |
|
51,00 |
52,00 |
50,50 |
52,00 |
13 |
17.Jul / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-1,38 |
|
36,22 |
36,22 |
34,96 |
35,46 |
23278 |
17.Jul / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
3,30 |
3,30 |
3,28 |
3,30 |
1850 |
14.Jul / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
12,65 |
12,75 |
12,45 |
12,65 |
680 |
17.Jul / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,35 |
|
61,85 |
61,85 |
60,00 |
61,00 |
9003 |
17.Jul / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,35 |
|
67,75 |
68,40 |
67,45 |
67,65 |
3913 |
17.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,22 |
|
23,94 |
24,34 |
23,80 |
24,18 |
53370 |
17.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,09 |
|
41,76 |
42,55 |
41,76 |
42,10 |
12485 |
17.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,14 |
|
41,69 |
42,25 |
41,37 |
41,56 |
17958 |
17.Jul / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,06 |
|
4,44 |
5,10 |
4,44 |
4,72 |
38 |
17.Jul / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,55 |
|
33,80 |
33,85 |
33,00 |
33,40 |
4535 |
17.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,52 |
|
40,02 |
40,28 |
39,50 |
39,66 |
5565 |
17.Jul / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,031 |
|
0,320 |
0,362 |
0,320 |
0,336 |
7663 |
17.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,15 |
|
59,95 |
60,80 |
59,95 |
60,35 |
2236 |
17.Jul / 22:25 |
| GELSENWASSER AG |
STG |
|
+5,00 |
|
540 |
560 |
540 |
550 |
8 |
17.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
0 |
|
28,72 |
29,38 |
28,68 |
29,08 |
15705 |
17.Jul / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,20 |
|
13,60 |
13,60 |
13,20 |
13,35 |
826 |
17.Jul / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,05 |
|
20,50 |
20,80 |
20,40 |
20,70 |
5794 |
17.Jul / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,0022 |
|
0,0236 |
0,0236 |
0,0192 |
0,0214 |
1705 |
17.Jul / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,30 |
|
10,50 |
11,00 |
10,50 |
10,60 |
409 |
17.Jul / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,04 |
|
12,04 |
12,12 |
11,92 |
12,06 |
8819 |
17.Jul / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,12 |
|
6,38 |
6,58 |
6,30 |
6,48 |
11599 |
17.Jul / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,03 |
|
4,485 |
4,485 |
4,435 |
4,465 |
21578 |
17.Jul / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,70 |
21,60 |
21,60 |
1001 |
17.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,60 |
|
249,60 |
256,00 |
249,40 |
254,60 |
14829 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,50 |
|
127,70 |
130,00 |
125,50 |
126,20 |
1810 |
17.Jul / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
17,30 |
18,15 |
17,30 |
18,00 |
1284 |
17.Jul / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-1,00 |
|
131 |
136 |
130 |
130 |
12 |
17.Jul / 18:16 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,35 |
|
171,45 |
175,05 |
169,60 |
173,50 |
15392 |
17.Jul / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,07 |
|
2,56 |
2,60 |
2,38 |
2,45 |
50126 |
17.Jul / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,024 |
|
1,358 |
1,364 |
1,327 |
1,345 |
200633 |
17.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
71,50 |
71,60 |
71,50 |
71,70 |
98 |
17.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,196 |
|
3,521 |
3,764 |
3,521 |
3,709 |
70305 |
17.Jul / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,05 |
|
70,55 |
71,70 |
70,55 |
71,00 |
3731 |
17.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,06 |
|
74,34 |
75,70 |
74,34 |
74,80 |
7891 |
17.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+3,26 |
|
72,10 |
76,68 |
71,20 |
75,86 |
81794 |
17.Jul / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,01 |
|
0,86 |
0,86 |
0,77 |
0,80 |
3176 |
17.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-9,40 |
|
455,00 |
461,20 |
447,40 |
455,20 |
7349 |
17.Jul / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,10 |
|
79,20 |
80,20 |
79,20 |
79,60 |
274 |
17.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,20 |
|
37,55 |
37,93 |
37,55 |
37,81 |
5324 |
17.Jul / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-1,45 |
|
88,85 |
89,85 |
86,75 |
87,15 |
1695 |
17.Jul / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
+0,25 |
|
27,10 |
27,60 |
27,10 |
27,45 |
3104 |
17.Jul / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,65 |
6,65 |
6,65 |
6,80 |
1500 |
16.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,14 |
|
62,99 |
64,84 |
60,62 |
64,04 |
311057 |
17.Jul / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,55 |
|
47,70 |
47,70 |
46,90 |
47,55 |
772 |
17.Jul / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,10 |
|
7,98 |
8,14 |
7,94 |
7,96 |
4102 |
17.Jul / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,005 |
|
1,865 |
1,865 |
1,810 |
1,850 |
2953 |
17.Jul / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,049 |
|
0,330 |
0,331 |
0,250 |
0,320 |
78560 |
17.Jul / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,03 |
|
1,635 |
1,635 |
1,520 |
1,615 |
92 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,64 |
|
30,46 |
31,16 |
29,94 |
30,10 |
17324 |
17.Jul / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,20 |
|
21,50 |
21,50 |
21,10 |
21,40 |
15512 |
17.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,96 |
|
39,42 |
39,42 |
38,02 |
39,10 |
28530 |
17.Jul / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,90 |
|
55,30 |
55,40 |
54,60 |
55,60 |
407 |
17.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,06 |
|
24,32 |
24,70 |
24,22 |
24,68 |
14282 |
17.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,46 |
|
13,81 |
14,44 |
13,69 |
14,33 |
65118 |
17.Jul / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
-0,155 |
|
1,845 |
1,880 |
1,760 |
1,870 |
4580 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8 |
8 |
8 |
8 |
0 |
17.Jul / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,82 |
1,82 |
1,82 |
1,86 |
1733 |
16.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,54 |
|
41,54 |
41,54 |
40,34 |
40,88 |
6642 |
17.Jul / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,04 |
|
3,00 |
3,00 |
2,98 |
2,94 |
1084 |
17.Jul / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,06 |
|
12,24 |
12,34 |
12,24 |
12,32 |
4353 |
17.Jul / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,08 |
|
13,44 |
13,44 |
13,16 |
13,16 |
3489 |
17.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,90 |
|
102,80 |
103,60 |
102,00 |
103,10 |
902 |
17.Jul / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,10 |
|
8,90 |
8,90 |
8,64 |
8,69 |
1650 |
17.Jul / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
-0,016 |
|
0,205 |
0,250 |
0,205 |
0,228 |
106806 |
17.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
112,00 |
112,00 |
109,40 |
110,60 |
5173 |
17.Jul / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-18,00 |
|
944 |
944 |
932 |
936 |
33 |
17.Jul / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-8,00 |
|
801 |
808 |
776 |
801 |
548 |
17.Jul / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,30 |
|
72,50 |
73,30 |
72,50 |
72,80 |
1079 |
17.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
-0,21 |
|
15,35 |
15,50 |
15,22 |
15,27 |
14272 |
17.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,90 |
|
51,90 |
53,20 |
51,80 |
52,70 |
11979 |
17.Jul / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,45 |
|
13,90 |
14,00 |
12,95 |
13,60 |
18229 |
17.Jul / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,175 |
0,175 |
0,175 |
0,175 |
0 |
17.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,15 |
|
15,40 |
15,50 |
14,40 |
15,30 |
95595 |
17.Jul / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,05 |
|
3,99 |
3,99 |
3,99 |
4,02 |
120 |
17.Jul / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,60 |
|
24,60 |
25,00 |
24,60 |
25,00 |
854 |
17.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,064 |
|
9,012 |
9,090 |
8,910 |
9,026 |
372892 |
17.Jul / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
362 |
362 |
362 |
362 |
0 |
17.Jul / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+0,50 |
|
175,00 |
176,50 |
172,50 |
175,50 |
446 |
17.Jul / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
+0,15 |
|
14,20 |
14,45 |
14,20 |
14,30 |
457 |
17.Jul / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,02 |
|
0,925 |
0,925 |
0,865 |
0,905 |
11 |
17.Jul / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,10 |
|
3,80 |
3,80 |
3,56 |
3,64 |
742 |
17.Jul / 22:25 |
| MBB SE O.N. |
TRADE |
|
-1,40 |
|
169,60 |
171,40 |
167,60 |
170,60 |
342 |
17.Jul / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,04 |
|
4,10 |
4,10 |
4,10 |
4,14 |
1 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,04 |
|
12,48 |
12,50 |
12,24 |
12,36 |
4490 |
17.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,305 |
|
45,575 |
46,260 |
45,330 |
45,520 |
85312 |
17.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,05 |
|
137,15 |
139,20 |
134,45 |
136,35 |
7316 |
17.Jul / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
-0,19 |
|
5,15 |
5,20 |
4,96 |
4,96 |
300 |
17.Jul / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,00 |
24,00 |
24,00 |
24,20 |
10 |
15.Jul / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,09 |
|
1,135 |
1,240 |
1,100 |
1,180 |
63363 |
17.Jul / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,08 |
|
7,49 |
7,60 |
7,49 |
7,56 |
4425 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,00 |
|
341,20 |
343,50 |
339,10 |
341,80 |
2353 |
17.Jul / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,12 |
|
4,70 |
4,70 |
4,46 |
4,58 |
111 |
17.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+3,80 |
|
509,40 |
519,40 |
508,80 |
515,80 |
21107 |
17.Jul / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,30 |
|
27,10 |
27,30 |
26,80 |
27,10 |
11298 |
17.Jul / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,50 |
30,50 |
30,00 |
30,30 |
436 |
17.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,05 |
|
75,40 |
76,45 |
74,30 |
75,90 |
2415 |
17.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,50 |
|
55,75 |
57,00 |
55,20 |
55,80 |
10183 |
17.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 |
|
-0,04 |
|
3,54 |
3,54 |
3,54 |
3,62 |
48 |
17.Jul / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,082 |
|
1,492 |
1,694 |
1,392 |
1,448 |
9579 |
17.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,06 |
|
40,38 |
40,46 |
39,24 |
39,70 |
38936 |
17.Jul / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
17,10 |
17,10 |
16,10 |
16,30 |
0 |
17.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,06 |
|
18,54 |
18,88 |
18,38 |
18,80 |
7685 |
17.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-0,50 |
|
237,00 |
244,50 |
226,50 |
242,00 |
5157 |
17.Jul / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,12 |
|
4,84 |
4,84 |
4,62 |
4,70 |
3088 |
17.Jul / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,40 |
18,60 |
18,40 |
18,60 |
0 |
17.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,011 |
|
0,0700 |
0,0700 |
0,0605 |
0,0650 |
5100 |
17.Jul / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,20 |
|
1,70 |
1,70 |
1,50 |
1,50 |
0 |
17.Jul / 16:15 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,055 |
|
1,610 |
1,665 |
1,565 |
1,615 |
9257 |
17.Jul / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,01 |
|
7,46 |
7,46 |
7,37 |
7,42 |
15311 |
17.Jul / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,40 |
0,40 |
0,35 |
0,35 |
0 |
17.Jul / 21:46 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
164,80 |
165,00 |
163,60 |
164,60 |
122 |
17.Jul / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,02 |
|
2,26 |
2,46 |
2,26 |
2,44 |
143 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,44 |
0,44 |
0,44 |
0,44 |
0 |
17.Jul / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,70 |
1,70 |
1,70 |
1,70 |
0 |
17.Jul / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
+0,06 |
|
10,76 |
10,82 |
10,72 |
10,80 |
5823 |
17.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,15 |
|
27,38 |
27,70 |
27,25 |
27,25 |
45077 |
17.Jul / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,05 |
|
8,22 |
8,31 |
8,20 |
8,26 |
6653 |
17.Jul / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,026 |
|
3,510 |
3,618 |
3,510 |
3,594 |
10330 |
17.Jul / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,80 |
|
45,00 |
45,00 |
44,60 |
44,80 |
173 |
17.Jul / 22:25 |
| PUMA SE |
TRADE |
|
-0,72 |
|
29,03 |
29,05 |
28,46 |
28,57 |
43264 |
17.Jul / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-1,66 |
|
37,68 |
37,98 |
34,78 |
36,84 |
41342 |
17.Jul / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
22,80 |
22,80 |
22,20 |
22,80 |
283 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
13,60 |
13,60 |
13,60 |
13,80 |
4 |
17.Jul / 22:25 |
| RATIONAL AG |
TRADE |
|
-5,50 |
|
638,00 |
647,00 |
628,00 |
639,50 |
260 |
17.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
1,09 |
1,09 |
1,09 |
1,13 |
1010 |
17.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+17,80 |
|
956,90 |
989,80 |
941,70 |
980,30 |
28795 |
17.Jul / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
13,00 |
13,00 |
13,00 |
13,10 |
195 |
17.Jul / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,64 |
2,68 |
2,64 |
2,70 |
1560 |
17.Jul / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,24 |
|
55,26 |
56,26 |
55,08 |
55,76 |
48804 |
17.Jul / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,25 |
|
20,15 |
20,40 |
20,00 |
20,40 |
1786 |
17.Jul / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
+2,05 |
|
52,85 |
56,00 |
50,85 |
54,90 |
25213 |
17.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
-2,56 |
|
137,50 |
141,40 |
137,36 |
138,86 |
71940 |
17.Jul / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-1,60 |
|
197,20 |
199,00 |
194,00 |
193,40 |
102 |
17.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,00 |
|
244,90 |
251,10 |
242,30 |
243,50 |
1706 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
13,60 |
13,60 |
13,25 |
13,40 |
313 |
17.Jul / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,40 |
|
20,10 |
20,85 |
20,10 |
20,55 |
8239 |
17.Jul / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,90 |
|
7,28 |
7,28 |
6,22 |
6,42 |
18060 |
17.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,25 |
|
73,75 |
74,00 |
71,90 |
72,40 |
6394 |
17.Jul / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-2,20 |
|
166,20 |
166,60 |
160,20 |
163,80 |
1534 |
17.Jul / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,20 |
|
14,25 |
14,25 |
13,60 |
14,05 |
828 |
17.Jul / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,38 |
|
19,34 |
19,48 |
18,52 |
19,10 |
13279 |
17.Jul / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,16 |
|
4,140 |
4,140 |
3,905 |
4,015 |
53960 |
17.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-4,80 |
|
266,95 |
268,20 |
260,65 |
264,50 |
37998 |
17.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,84 |
|
145,90 |
148,90 |
142,52 |
148,06 |
161466 |
17.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,29 |
|
34,64 |
35,64 |
34,49 |
35,12 |
32081 |
17.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-3,15 |
|
87,60 |
87,60 |
81,80 |
86,15 |
18195 |
17.Jul / 22:25 |
| SIMONA AG O.N. |
STG |
|
-0,50 |
|
65,00 |
66,00 |
64,00 |
64,50 |
47 |
17.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-1,00 |
|
8,38 |
8,38 |
7,40 |
7,62 |
25091 |
17.Jul / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,14 |
0,14 |
0,14 |
0,14 |
0 |
17.Jul / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
+0,55 |
|
69,40 |
71,15 |
69,40 |
70,45 |
1640 |
17.Jul / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,30 |
|
60,60 |
61,00 |
60,00 |
60,60 |
8895 |
17.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,35 |
|
63,65 |
66,45 |
60,95 |
61,70 |
48138 |
17.Jul / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
80,80 |
80,80 |
80,80 |
81,40 |
1 |
17.Jul / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,02 |
|
2,37 |
2,45 |
2,37 |
2,48 |
1076 |
17.Jul / 22:25 |
| |
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 |
0,0050 |
600 |
08.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,22 |
|
15,78 |
16,26 |
15,78 |
16,28 |
4133 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,40 |
|
97,10 |
98,60 |
97,00 |
97,70 |
1448 |
17.Jul / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,12 |
|
19,44 |
20,00 |
19,04 |
19,52 |
2113 |
17.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,36 |
|
35,50 |
36,12 |
35,44 |
35,76 |
4114 |
17.Jul / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,01 |
|
2,85 |
2,85 |
2,85 |
2,81 |
1050 |
17.Jul / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
0 |
|
11,78 |
12,00 |
11,68 |
11,84 |
25939 |
17.Jul / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-3,50 |
|
79,00 |
80,20 |
76,50 |
79,65 |
24891 |
17.Jul / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
9,90 |
9,90 |
9,90 |
9,95 |
100 |
17.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,86 |
|
88,94 |
89,68 |
87,98 |
88,46 |
3680 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,015 |
|
1,275 |
1,275 |
1,250 |
1,270 |
14501 |
17.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,06 |
|
13,04 |
13,34 |
13,04 |
13,20 |
26947 |
17.Jul / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
+0,085 |
|
2,260 |
2,295 |
2,185 |
2,275 |
16786 |
17.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,10 |
|
110,10 |
112,90 |
110,10 |
112,20 |
2006 |
17.Jul / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,02 |
|
0,03 |
0,03 |
0,03 |
0,03 |
0 |
17.Jul / 17:16 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,06 |
|
5,770 |
5,770 |
5,630 |
5,735 |
78725 |
17.Jul / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,30 |
|
30,00 |
30,00 |
29,45 |
29,85 |
1902 |
17.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 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
2823 |
15.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,03 |
|
11,660 |
11,945 |
11,525 |
11,820 |
166861 |
17.Jul / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
0 |
|
7,555 |
7,620 |
7,460 |
7,515 |
11574 |
17.Jul / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,32 |
|
35,58 |
36,00 |
35,08 |
35,64 |
7771 |
17.Jul / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0,125 |
0,125 |
0,120 |
0,120 |
18846 |
16.Jul / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,80 |
|
42,20 |
43,40 |
42,05 |
42,75 |
2440 |
17.Jul / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,086 |
|
0,976 |
1,025 |
0,924 |
0,960 |
7007 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,28 |
|
24,08 |
24,80 |
23,82 |
24,06 |
8613 |
17.Jul / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,00 |
|
60,20 |
61,40 |
60,20 |
61,00 |
226 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,98 |
|
32,92 |
33,02 |
31,40 |
32,06 |
16511 |
17.Jul / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
15,55 |
16,45 |
15,45 |
15,75 |
15976 |
17.Jul / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
-0,18 |
|
5,10 |
5,34 |
5,10 |
5,24 |
4443 |
17.Jul / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,14 |
|
3,21 |
3,21 |
3,13 |
3,05 |
312 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,80 |
|
74,70 |
76,00 |
74,55 |
75,15 |
5599 |
17.Jul / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,38 |
|
73,00 |
73,78 |
72,82 |
73,26 |
38089 |
17.Jul / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,21 |
|
3,83 |
3,83 |
3,71 |
3,81 |
5579 |
17.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,21 |
|
20,88 |
21,26 |
20,86 |
21,09 |
194850 |
17.Jul / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,75 |
|
58,90 |
61,30 |
58,40 |
61,05 |
4654 |
17.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,85 |
|
90,10 |
90,90 |
87,95 |
89,85 |
5705 |
17.Jul / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+1,11 |
|
19,46 |
21,00 |
19,46 |
20,90 |
50895 |
17.Jul / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,50 |
8,50 |
8,50 |
8,50 |
0 |
17.Jul / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
0 |
|
37,90 |
38,40 |
37,50 |
37,90 |
1145 |
17.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 |
|
-0,20 |
|
15,65 |
15,80 |
15,30 |
15,65 |
9554 |
17.Jul / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-2,50 |
|
21,80 |
21,80 |
19,90 |
19,90 |
0 |
17.Jul / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,0305 |
|
0,2490 |
0,2490 |
0,1705 |
0,2010 |
14 |
17.Jul / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,18 |
|
14,84 |
14,84 |
14,58 |
14,72 |
8440 |
17.Jul / 22:25 |
| YOC AG O.N. |
TRADE |
|
+0,08 |
|
6,04 |
6,04 |
6,04 |
5,96 |
139 |
17.Jul / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,36 |
0,36 |
0,31 |
0,31 |
0 |
17.Jul / 21:55 |
| ZALANDO SE |
TRADE |
|
+0,06 |
|
27,51 |
28,22 |
27,50 |
27,68 |
68502 |
17.Jul / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,60 |
|
44,70 |
45,00 |
44,30 |
44,90 |
974 |
17.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
