| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
15,74 |
15,88 |
15,54 |
15,64 |
18766 |
08.Mai / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,02 |
|
0,695 |
0,695 |
0,695 |
0,695 |
1 |
08.Mai / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,40 |
|
12,50 |
12,90 |
12,10 |
12,50 |
341 |
08.Mai / 22:26 |
| 3U HOLDING AG |
TRADE |
|
-0,015 |
|
1,575 |
1,595 |
1,575 |
1,585 |
352 |
08.Mai / 22:26 |
| 4SC AG INH. O.N. |
TRADE |
 |
+0,05 |
|
2,52 |
2,65 |
2,52 |
2,66 |
1211 |
08.Mai / 22:26 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,055 |
|
2,045 |
2,090 |
2,015 |
2,060 |
24513 |
08.Mai / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,35 |
|
5,65 |
5,95 |
5,65 |
5,70 |
24 |
08.Mai / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,03 |
|
1,22 |
1,23 |
1,22 |
1,28 |
1001 |
08.Mai / 22:26 |
| ABOUT YOU HOLDING SE |
TRADE |
|
-0,03 |
|
6,71 |
6,73 |
6,71 |
6,74 |
1271 |
08.Mai / 22:26 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
0 |
|
0,200 |
0,200 |
0,200 |
0,226 |
1 |
05.Mai / 22:26 |
| ADESSO SE INH O.N. |
TRADE |
|
+0,70 |
|
98,60 |
101,60 |
98,60 |
100,20 |
1138 |
08.Mai / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,40 |
|
208,00 |
210,70 |
206,90 |
209,20 |
7342 |
08.Mai / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
20,20 |
20,30 |
20,20 |
20,30 |
3694 |
08.Mai / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,014 |
0,014 |
0,014 |
0,017 |
300 |
07.Mai / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,26 |
|
12,890 |
13,350 |
12,865 |
13,100 |
216762 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
2,72 |
2,72 |
2,72 |
2,76 |
12 |
08.Mai / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+1,60 |
|
56,80 |
58,00 |
56,80 |
58,00 |
366 |
08.Mai / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,75 |
|
9,90 |
9,90 |
8,70 |
9,35 |
5 |
08.Mai / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,20 |
|
20,20 |
20,30 |
19,95 |
20,10 |
1384 |
08.Mai / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,30 |
|
374,80 |
375,90 |
370,10 |
372,70 |
87375 |
08.Mai / 22:26 |
| ALSTRIA OFFICE REIT-AG |
TRADE |
|
-0,02 |
|
5,82 |
5,88 |
5,80 |
5,82 |
22 |
08.Mai / 22:25 |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+8,60 |
|
124,40 |
134,80 |
124,40 |
131,00 |
11207 |
08.Mai / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
+0,90 |
|
74,40 |
75,40 |
73,90 |
74,90 |
756 |
08.Mai / 22:26 |
| ARTNET AG NA O.N. |
TRADE |
|
-0,15 |
|
9,25 |
9,25 |
9,25 |
9,30 |
1 |
08.Mai / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+3,00 |
|
132,80 |
134,60 |
132,20 |
133,60 |
403 |
08.Mai / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,24 |
|
13,46 |
13,46 |
12,94 |
13,00 |
3735 |
08.Mai / 22:26 |
| AURUBIS AG |
TRADE |
|
+1,25 |
|
76,20 |
77,60 |
73,00 |
77,15 |
4343 |
08.Mai / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+1,78 |
|
19,80 |
21,92 |
19,51 |
21,46 |
164443 |
08.Mai / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,03 |
|
1,97 |
2,02 |
1,93 |
1,92 |
3383 |
08.Mai / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
+0,57 |
|
42,50 |
42,94 |
41,63 |
42,80 |
305846 |
08.Mai / 22:26 |
| BASLER AG O.N. |
TRADE |
|
+0,41 |
|
9,54 |
9,89 |
9,17 |
9,56 |
18640 |
08.Mai / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,25 |
|
10,80 |
10,90 |
10,70 |
10,80 |
734 |
08.Mai / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+2,10 |
|
72,60 |
74,45 |
72,25 |
74,30 |
20640 |
08.Mai / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,56 |
|
77,02 |
78,66 |
76,50 |
78,32 |
83323 |
08.Mai / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
-0,005 |
|
23,540 |
23,610 |
22,850 |
23,445 |
221476 |
08.Mai / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,40 |
|
19,60 |
20,50 |
19,60 |
20,40 |
152 |
08.Mai / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,25 |
|
8,05 |
8,39 |
7,90 |
8,25 |
18204 |
08.Mai / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,46 |
|
38,88 |
39,14 |
38,58 |
39,02 |
10199 |
08.Mai / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,50 |
|
120,85 |
121,90 |
119,60 |
119,85 |
1935 |
08.Mai / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,02 |
|
4,32 |
4,40 |
4,28 |
4,37 |
1908 |
08.Mai / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,20 |
|
19,00 |
19,38 |
18,80 |
19,22 |
1733 |
08.Mai / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,15 |
|
2,41 |
2,57 |
2,38 |
2,48 |
3239 |
08.Mai / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
42,70 |
42,70 |
41,90 |
42,20 |
3044 |
08.Mai / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,02 |
|
2,43 |
2,49 |
2,34 |
2,42 |
10723 |
08.Mai / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
+0,85 |
|
75,20 |
76,35 |
74,50 |
75,65 |
6383 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BIOTEST AG ST O.N. |
TRADE |
|
+0,60 |
|
43,00 |
43,00 |
43,00 |
42,40 |
1 |
08.Mai / 22:26 |
| BIOTEST AG VZ O.N. |
TRADE |
|
0 |
|
30,00 |
30,20 |
29,80 |
29,80 |
687 |
07.Mai / 22:26 |
| BORUSSIA DORTMUND |
TRADE |
|
+0,03 |
|
3,305 |
3,335 |
3,280 |
3,310 |
44775 |
08.Mai / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,11 |
|
2,21 |
2,21 |
2,02 |
2,10 |
26764 |
08.Mai / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,042 |
|
1,988 |
1,988 |
1,908 |
1,944 |
21938 |
08.Mai / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,14 |
|
59,72 |
59,84 |
58,66 |
59,46 |
5702 |
08.Mai / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,85 |
|
15,05 |
16,00 |
14,45 |
14,70 |
1861 |
08.Mai / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
08.Mai / 17:15 |
| CANCOM SE O.N. |
TRADE |
|
+0,75 |
|
27,70 |
28,35 |
27,50 |
28,30 |
15321 |
08.Mai / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
16,90 |
16,90 |
16,90 |
16,90 |
0 |
08.Mai / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,55 |
|
59,10 |
60,90 |
58,55 |
60,40 |
5720 |
08.Mai / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0202 |
|
0,110 |
0,110 |
0,110 |
0,119 |
36 |
08.Mai / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,02 |
|
3,150 |
3,195 |
3,135 |
3,150 |
56636 |
08.Mai / 22:26 |
| CENIT AG O.N. |
TRADE |
|
+0,08 |
|
8,48 |
8,48 |
8,30 |
8,30 |
1460 |
08.Mai / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,60 |
|
103,40 |
104,00 |
101,40 |
102,40 |
346 |
08.Mai / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
+0,07 |
|
0,820 |
0,938 |
0,818 |
0,892 |
105287 |
08.Mai / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
+0,005 |
|
0,024 |
0,024 |
0,024 |
0,019 |
1000 |
08.Mai / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,10 |
|
24,51 |
24,59 |
24,07 |
24,35 |
290688 |
08.Mai / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,18 |
|
22,04 |
22,12 |
22,00 |
22,10 |
1455 |
08.Mai / 22:26 |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,90 |
|
70,76 |
72,38 |
70,76 |
71,96 |
9328 |
08.Mai / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,08 |
|
59,10 |
59,58 |
59,04 |
59,44 |
3459 |
08.Mai / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,003 |
0,003 |
0,003 |
0,003 |
0 |
08.Mai / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
0 |
|
106,90 |
108,20 |
106,50 |
107,00 |
1132 |
08.Mai / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,84 |
|
35,60 |
36,40 |
35,52 |
36,28 |
161632 |
08.Mai / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
23,00 |
23,40 |
22,60 |
23,00 |
256 |
08.Mai / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,80 |
|
24,76 |
25,38 |
24,40 |
25,27 |
62948 |
08.Mai / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,02 |
|
2,19 |
2,27 |
2,19 |
2,30 |
4944 |
08.Mai / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,685 |
0,685 |
0,685 |
0,720 |
1000 |
07.Mai / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,35 |
|
39,05 |
39,35 |
38,85 |
39,20 |
1299 |
08.Mai / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,21 |
|
23,685 |
23,945 |
23,550 |
23,780 |
576504 |
08.Mai / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,50 |
|
292,70 |
293,00 |
285,90 |
287,50 |
7985 |
08.Mai / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,12 |
|
19,46 |
19,60 |
19,26 |
19,48 |
2130 |
08.Mai / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,69 |
|
37,10 |
37,55 |
36,91 |
37,35 |
171857 |
08.Mai / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,25 |
|
23,35 |
23,50 |
23,05 |
23,15 |
11628 |
08.Mai / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
+0,095 |
|
7,335 |
7,490 |
7,305 |
7,425 |
452648 |
08.Mai / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,05 |
|
1,35 |
1,56 |
1,35 |
1,43 |
2602 |
08.Mai / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
9,85 |
9,85 |
9,45 |
9,60 |
778 |
06.Mai / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
-0,30 |
|
46,60 |
46,60 |
46,20 |
46,60 |
1384 |
08.Mai / 22:26 |
| DR. HOENLE AG O.N. |
TRADE |
|
+1,44 |
|
8,34 |
10,25 |
8,34 |
9,80 |
19772 |
08.Mai / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,52 |
|
45,89 |
47,31 |
45,69 |
47,15 |
46726 |
08.Mai / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,40 |
|
51,80 |
51,80 |
50,80 |
51,60 |
1045 |
08.Mai / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+0,80 |
|
62,70 |
63,20 |
62,00 |
62,80 |
3264 |
08.Mai / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,90 |
|
26,10 |
26,50 |
25,85 |
26,40 |
10302 |
08.Mai / 22:26 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,10 |
|
2,94 |
2,94 |
2,88 |
2,88 |
32885 |
08.Mai / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,06 |
|
5,390 |
5,455 |
5,305 |
5,420 |
103150 |
08.Mai / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
6,05 |
6,05 |
6,05 |
6,10 |
1 |
06.Mai / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,01 |
|
31,90 |
32,18 |
31,65 |
31,91 |
277327 |
08.Mai / 22:26 |
| DUERR AG O.N. |
TRADE |
|
+0,30 |
|
21,40 |
21,90 |
21,00 |
21,35 |
14175 |
08.Mai / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,62 |
|
49,38 |
50,50 |
49,16 |
50,00 |
25841 |
08.Mai / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,36 |
|
15,84 |
15,85 |
15,45 |
15,51 |
368950 |
08.Mai / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,40 |
|
58,90 |
59,05 |
57,45 |
58,70 |
5301 |
08.Mai / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
12,90 |
12,90 |
12,90 |
12,90 |
51 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,10 |
|
14,60 |
14,60 |
14,40 |
14,60 |
0 |
08.Mai / 17:15 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+3,90 |
|
63,60 |
68,00 |
63,60 |
67,10 |
4254 |
08.Mai / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,16 |
|
4,930 |
4,930 |
4,705 |
4,830 |
17979 |
08.Mai / 22:26 |
| ELUMEO SE |
TRADE |
|
-0,14 |
|
1,94 |
1,94 |
1,94 |
2,04 |
4 |
08.Mai / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,19 |
|
2,65 |
2,96 |
2,64 |
2,79 |
8215 |
08.Mai / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-1,00 |
|
70,40 |
73,00 |
70,40 |
72,00 |
644 |
08.Mai / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,50 |
|
47,45 |
47,45 |
45,75 |
46,60 |
13199 |
08.Mai / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,12 |
|
20,26 |
20,30 |
19,90 |
20,14 |
22893 |
08.Mai / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,164 |
|
7,156 |
7,176 |
6,852 |
6,926 |
288348 |
08.Mai / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,82 |
3,82 |
3,82 |
3,82 |
0 |
08.Mai / 21:45 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
13,20 |
13,20 |
13,00 |
12,80 |
681 |
07.Mai / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-1,40 |
|
54,10 |
54,10 |
52,20 |
52,70 |
11406 |
08.Mai / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,80 |
|
57,00 |
57,00 |
57,00 |
57,80 |
1 |
08.Mai / 22:26 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
+0,22 |
|
24,16 |
24,54 |
24,00 |
24,34 |
37264 |
08.Mai / 22:26 |
| FORIS AG |
TRADE |
|
-0,02 |
|
4,04 |
4,04 |
4,04 |
4,08 |
1 |
08.Mai / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,55 |
|
16,05 |
16,05 |
15,10 |
15,60 |
550 |
08.Mai / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,50 |
|
62,20 |
63,50 |
61,60 |
62,30 |
10609 |
08.Mai / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
+0,03 |
|
2,45 |
2,46 |
2,37 |
2,40 |
2400 |
08.Mai / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,45 |
|
59,75 |
59,85 |
59,15 |
59,25 |
3443 |
08.Mai / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
-0,12 |
|
36,60 |
36,66 |
35,74 |
36,22 |
82612 |
08.Mai / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,24 |
|
50,48 |
50,50 |
49,80 |
50,18 |
17056 |
08.Mai / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,41 |
|
43,49 |
43,61 |
42,79 |
42,86 |
69306 |
08.Mai / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
8,30 |
8,35 |
8,20 |
8,35 |
301 |
08.Mai / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,65 |
|
33,00 |
33,80 |
33,00 |
33,45 |
2494 |
08.Mai / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,12 |
|
43,24 |
44,36 |
43,24 |
43,96 |
2353 |
08.Mai / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,057 |
|
0,520 |
0,618 |
0,520 |
0,560 |
137 |
08.Mai / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,90 |
|
58,50 |
59,40 |
57,85 |
58,75 |
4241 |
08.Mai / 22:26 |
| GELSENWASSER AG |
STG |
|
0 |
|
545 |
545 |
545 |
545 |
5 |
08.Mai / 09:05 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+1,10 |
|
60,05 |
60,85 |
59,10 |
60,35 |
13233 |
08.Mai / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
+0,40 |
|
16,85 |
17,45 |
16,80 |
17,45 |
2794 |
08.Mai / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-2,00 |
|
25,45 |
25,70 |
22,30 |
23,15 |
66374 |
08.Mai / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
+0,0018 |
|
0,0338 |
0,0338 |
0,0338 |
0,0310 |
1000 |
08.Mai / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
+0,20 |
|
8,10 |
8,60 |
7,70 |
8,35 |
1912 |
08.Mai / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,22 |
|
13,78 |
13,96 |
13,50 |
13,70 |
26145 |
08.Mai / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,04 |
|
3,99 |
4,07 |
3,92 |
3,96 |
3697 |
08.Mai / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,07 |
|
6,34 |
6,35 |
6,25 |
6,26 |
43394 |
08.Mai / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,25 |
|
17,90 |
18,20 |
17,85 |
18,25 |
981 |
08.Mai / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-7,40 |
|
282,00 |
283,00 |
277,40 |
281,00 |
10414 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+1,00 |
|
126,10 |
129,00 |
126,00 |
127,50 |
2215 |
08.Mai / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,30 |
|
25,00 |
25,30 |
24,70 |
25,00 |
335 |
08.Mai / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
70 |
70 |
70 |
70 |
0 |
08.Mai / 17:15 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+9,10 |
|
180,15 |
186,50 |
180,15 |
186,10 |
39569 |
08.Mai / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,03 |
|
3,19 |
3,19 |
3,06 |
3,14 |
8753 |
08.Mai / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,04 |
|
1,402 |
1,418 |
1,380 |
1,382 |
934938 |
08.Mai / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,30 |
|
86,10 |
87,10 |
86,10 |
87,00 |
75 |
08.Mai / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,318 |
|
9,582 |
9,900 |
9,552 |
9,812 |
74610 |
08.Mai / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,45 |
|
62,45 |
63,15 |
60,90 |
61,95 |
4823 |
08.Mai / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,06 |
|
69,22 |
69,98 |
67,00 |
68,60 |
26414 |
08.Mai / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+4,00 |
|
71,35 |
74,95 |
67,70 |
74,20 |
366660 |
08.Mai / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,11 |
|
1,57 |
1,77 |
1,56 |
1,67 |
327 |
08.Mai / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+2,40 |
|
160,10 |
162,30 |
159,10 |
160,90 |
5025 |
08.Mai / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,80 |
|
102,60 |
102,80 |
100,60 |
101,40 |
1833 |
08.Mai / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+1,46 |
|
38,50 |
39,85 |
38,37 |
39,61 |
20536 |
08.Mai / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-6,50 |
|
208,50 |
212,00 |
199,00 |
201,00 |
2981 |
08.Mai / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
-1,15 |
|
23,40 |
23,40 |
22,20 |
22,40 |
49229 |
08.Mai / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,85 |
6,85 |
6,85 |
6,90 |
1000 |
07.Mai / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,605 |
|
30,495 |
31,490 |
29,155 |
31,055 |
596029 |
08.Mai / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
+1,20 |
|
40,20 |
41,50 |
40,20 |
41,40 |
2598 |
08.Mai / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,27 |
|
8,03 |
8,48 |
8,03 |
8,37 |
3521 |
08.Mai / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,08 |
|
1,71 |
1,73 |
1,67 |
1,73 |
1704 |
08.Mai / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,036 |
|
0,554 |
0,580 |
0,530 |
0,556 |
548 |
08.Mai / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,10 |
|
2,00 |
2,07 |
1,95 |
2,07 |
1138 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,05 |
|
33,10 |
33,40 |
32,60 |
33,05 |
19283 |
08.Mai / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
17,90 |
18,15 |
17,90 |
18,15 |
1014 |
08.Mai / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,36 |
|
18,17 |
18,57 |
17,99 |
18,44 |
52267 |
08.Mai / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+2,30 |
|
52,10 |
54,80 |
52,10 |
54,70 |
2210 |
08.Mai / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,54 |
|
33,44 |
34,14 |
33,10 |
33,92 |
16223 |
08.Mai / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,07 |
|
15,42 |
15,61 |
15,19 |
15,46 |
57600 |
08.Mai / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
-0,70 |
|
9,65 |
9,65 |
8,55 |
9,10 |
803 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,50 |
|
4,50 |
4,50 |
4,50 |
4,50 |
0 |
08.Mai / 17:15 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,03 |
|
1,84 |
1,84 |
1,76 |
1,81 |
28 |
08.Mai / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,98 |
|
38,58 |
39,50 |
38,28 |
39,06 |
28880 |
08.Mai / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,62 |
3,62 |
3,62 |
3,62 |
100 |
06.Mai / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,11 |
|
6,73 |
6,73 |
6,47 |
6,51 |
69540 |
08.Mai / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,06 |
|
13,70 |
13,88 |
13,40 |
13,62 |
2055 |
08.Mai / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,65 |
|
87,90 |
87,90 |
86,30 |
86,85 |
674 |
08.Mai / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,82 |
|
13,72 |
13,72 |
12,70 |
13,02 |
12466 |
08.Mai / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
+0,014 |
|
0,728 |
0,802 |
0,728 |
0,772 |
33117 |
08.Mai / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+2,60 |
|
133,40 |
135,00 |
132,20 |
134,40 |
2074 |
08.Mai / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+30,00 |
|
865 |
880 |
845 |
870 |
33 |
08.Mai / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+2,00 |
|
794 |
796 |
780 |
788 |
61 |
08.Mai / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
57,40 |
57,50 |
56,20 |
57,30 |
1145 |
08.Mai / 22:26 |
| LANXESS AG |
TRADE |
|
+0,84 |
|
26,14 |
27,06 |
25,06 |
26,82 |
38662 |
08.Mai / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-2,20 |
|
78,45 |
78,45 |
75,60 |
76,05 |
8270 |
08.Mai / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,10 |
|
20,10 |
21,20 |
20,10 |
20,60 |
6142 |
08.Mai / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,03 |
|
0,27 |
0,27 |
0,27 |
0,27 |
0 |
08.Mai / 21:45 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,11 |
|
8,41 |
8,56 |
8,19 |
8,49 |
9190 |
08.Mai / 22:26 |
| LS TELCOM AG |
TRADE |
|
+0,22 |
|
4,08 |
4,46 |
4,08 |
4,34 |
4652 |
08.Mai / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
15,20 |
15,20 |
15,20 |
15,20 |
7 |
07.Mai / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,086 |
|
6,260 |
6,338 |
6,232 |
6,306 |
1152017 |
08.Mai / 22:26 |
| MAINOVA AG O.N. |
STG |
|
+4,00 |
|
344 |
344 |
344 |
344 |
0 |
08.Mai / 17:15 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,00 |
|
177,00 |
180,50 |
176,50 |
178,50 |
221 |
08.Mai / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
11,10 |
11,40 |
10,65 |
11,00 |
4055 |
08.Mai / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,04 |
|
1,44 |
1,60 |
1,44 |
1,53 |
4854 |
08.Mai / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
0 |
|
5,38 |
5,38 |
5,18 |
5,34 |
1457 |
08.Mai / 22:26 |
| MBB SE O.N. |
TRADE |
|
+2,20 |
|
161,00 |
164,00 |
160,40 |
163,40 |
519 |
08.Mai / 22:26 |
| MEDICLIN AG |
TRADE |
|
-0,10 |
|
2,96 |
2,96 |
2,88 |
2,94 |
1201 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,06 |
|
12,24 |
12,42 |
12,00 |
12,28 |
3609 |
08.Mai / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-2,90 |
|
50,12 |
51,11 |
49,76 |
50,95 |
694140 |
08.Mai / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+0,35 |
|
122,55 |
122,55 |
120,00 |
121,35 |
8073 |
08.Mai / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
+0,10 |
|
2,88 |
2,92 |
2,88 |
2,90 |
50000 |
08.Mai / 17:15 |
| METRO AG ST O.N. |
TRADE |
|
-0,05 |
|
5,32 |
5,34 |
5,30 |
5,34 |
215774 |
16.Apr / 22:26 |
| METRO AG VZO O.N. |
TRADE |
|
-0,05 |
|
5,15 |
5,35 |
5,15 |
5,35 |
8208 |
16.Apr / 22:26 |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
26,40 |
26,40 |
26,40 |
26,20 |
1 |
06.Mai / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,135 |
|
1,450 |
1,545 |
1,375 |
1,440 |
18753 |
08.Mai / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
+0,12 |
|
8,28 |
8,41 |
8,16 |
8,29 |
21517 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+8,60 |
|
321,20 |
327,90 |
319,70 |
326,30 |
6194 |
08.Mai / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,08 |
|
4,68 |
4,88 |
4,68 |
4,78 |
12 |
08.Mai / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
-4,40 |
|
596,00 |
596,80 |
583,80 |
589,80 |
15197 |
08.Mai / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+1,15 |
|
32,40 |
33,80 |
32,00 |
33,15 |
11326 |
08.Mai / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,10 |
|
30,00 |
30,10 |
29,80 |
29,70 |
831 |
08.Mai / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+1,90 |
|
62,10 |
64,85 |
61,85 |
64,00 |
4196 |
08.Mai / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,60 |
|
121,90 |
124,00 |
121,30 |
122,90 |
1383 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
+0,20 |
|
70,20 |
70,70 |
70,10 |
70,50 |
241 |
08.Mai / 22:26 |
| NFON AG INH O.N. |
TRADE |
|
-0,25 |
|
6,50 |
6,50 |
6,50 |
6,55 |
2128 |
08.Mai / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,18 |
|
3,15 |
3,25 |
2,84 |
3,05 |
2476 |
08.Mai / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,46 |
|
16,80 |
17,23 |
16,64 |
17,05 |
115794 |
08.Mai / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
+0,20 |
|
20,60 |
21,00 |
20,60 |
21,00 |
0 |
08.Mai / 21:45 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,64 |
|
10,94 |
11,78 |
10,80 |
11,40 |
22455 |
08.Mai / 22:26 |
| NSI ASSET AG |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-2,40 |
|
71,20 |
71,40 |
66,60 |
69,40 |
1999 |
08.Mai / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,05 |
|
6,20 |
6,20 |
6,15 |
6,10 |
1553 |
08.Mai / 22:26 |
| OVB HOLDING AG |
STG |
|
+0,40 |
|
21,80 |
22,40 |
21,80 |
22,20 |
0 |
08.Mai / 21:45 |
| PAION AG INH O.N. |
TRADE |
|
+0,0018 |
|
0,0298 |
0,0298 |
0,0206 |
0,0248 |
25364 |
08.Mai / 22:26 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
0 |
|
2,50 |
2,50 |
2,50 |
2,50 |
0 |
08.Mai / 17:15 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,05 |
|
2,19 |
2,56 |
2,17 |
2,25 |
13375 |
08.Mai / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,05 |
|
7,46 |
7,57 |
7,44 |
7,55 |
11772 |
08.Mai / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,585 |
0,585 |
0,585 |
0,585 |
0 |
08.Mai / 17:15 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+1,20 |
|
157,80 |
159,20 |
157,80 |
159,00 |
379 |
08.Mai / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,02 |
|
2,84 |
2,84 |
2,63 |
2,74 |
2595 |
08.Mai / 22:26 |
| PHARMASGP HOLDING SE O.N. |
TRADE |
|
+0,60 |
|
24,60 |
25,00 |
24,60 |
25,20 |
511 |
08.Mai / 22:26 |
| PHILOMAXCAP AG INH O.N. |
STG |
|
+0,30 |
|
2,60 |
3,00 |
2,60 |
3,00 |
100 |
08.Mai / 18:57 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,80 |
1,80 |
1,80 |
1,80 |
0 |
08.Mai / 17:15 |
| PNE AG NA O.N. |
TRADE |
|
+0,12 |
|
15,08 |
15,10 |
14,86 |
15,10 |
6541 |
08.Mai / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,48 |
|
36,81 |
37,37 |
36,61 |
37,07 |
43508 |
08.Mai / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,45 |
|
10,75 |
11,00 |
10,70 |
10,90 |
24351 |
08.Mai / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,155 |
|
6,120 |
6,285 |
6,105 |
6,230 |
114587 |
08.Mai / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,20 |
|
30,50 |
30,80 |
30,50 |
30,60 |
613 |
08.Mai / 22:26 |
| PUMA SE |
TRADE |
|
+1,53 |
|
23,46 |
25,36 |
23,46 |
24,77 |
353395 |
08.Mai / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,14 |
|
16,51 |
17,19 |
16,50 |
16,70 |
22720 |
08.Mai / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
28,40 |
28,60 |
28,20 |
28,40 |
200 |
08.Mai / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
+0,032 |
|
0,924 |
0,958 |
0,912 |
0,928 |
189780 |
08.Mai / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
18,00 |
18,00 |
17,70 |
17,90 |
4 |
08.Mai / 22:26 |
| RATIONAL AG |
TRADE |
|
+3,50 |
|
757,50 |
766,00 |
750,00 |
753,50 |
75 |
08.Mai / 22:26 |
| READCREST CAPITAL AG O.N. |
STG |
|
0 |
|
0,95 |
0,97 |
0,95 |
0,97 |
0 |
08.Mai / 17:15 |
| REALTECH AG O.N. |
TRADE |
|
-0,02 |
|
1,01 |
1,01 |
1,01 |
1,03 |
1155 |
08.Mai / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+56,00 |
|
1656 |
1711 |
1633 |
1704 |
107820 |
08.Mai / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-1,50 |
|
14,70 |
14,70 |
13,00 |
13,30 |
181 |
08.Mai / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,98 |
3,12 |
2,98 |
3,06 |
5860 |
08.Mai / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,14 |
|
32,96 |
33,01 |
32,03 |
32,61 |
245284 |
08.Mai / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,42 |
|
16,82 |
17,02 |
15,80 |
16,16 |
30585 |
08.Mai / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,06 |
|
21,56 |
21,70 |
20,92 |
21,44 |
14887 |
08.Mai / 22:26 |
| SAP SE O.N. |
TRADE |
|
-0,05 |
|
263,75 |
266,80 |
260,95 |
262,95 |
33939 |
08.Mai / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,60 |
|
183,60 |
187,20 |
182,20 |
185,20 |
303 |
08.Mai / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+2,70 |
|
226,30 |
230,00 |
225,70 |
227,70 |
2393 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
15,00 |
15,20 |
15,00 |
15,00 |
421 |
08.Mai / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,35 |
|
24,70 |
25,15 |
24,15 |
24,90 |
3812 |
08.Mai / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,40 |
|
3,52 |
4,06 |
3,52 |
3,84 |
5368 |
08.Mai / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,50 |
|
108,30 |
109,30 |
108,10 |
108,40 |
1380 |
08.Mai / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,50 |
|
211,00 |
211,50 |
207,50 |
209,50 |
770 |
08.Mai / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,05 |
|
14,55 |
14,55 |
14,55 |
14,50 |
5 |
08.Mai / 22:26 |
| SFC ENERGY AG |
TRADE |
|
+0,10 |
|
24,95 |
25,55 |
24,70 |
25,05 |
28323 |
08.Mai / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,215 |
|
3,665 |
3,840 |
3,580 |
3,830 |
105619 |
08.Mai / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,80 |
|
211,00 |
214,90 |
210,00 |
213,70 |
56181 |
08.Mai / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,50 |
|
72,54 |
73,94 |
71,20 |
73,80 |
396949 |
08.Mai / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,21 |
|
47,03 |
47,27 |
45,94 |
46,89 |
45756 |
08.Mai / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,42 |
|
37,80 |
38,34 |
37,24 |
37,84 |
9780 |
08.Mai / 22:26 |
| SIMONA AG O.N. |
STG |
|
+5,50 |
|
65 |
66 |
65 |
66 |
107 |
08.Mai / 11:25 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,05 |
|
2,27 |
2,27 |
2,14 |
2,20 |
47736 |
08.Mai / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
08.Mai / 17:15 |
| SIXT SE ST O.N. |
TRADE |
|
-0,65 |
|
85,95 |
85,95 |
83,60 |
83,90 |
1363 |
08.Mai / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,40 |
|
59,60 |
59,60 |
58,80 |
59,30 |
3295 |
08.Mai / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,52 |
|
16,39 |
17,46 |
15,01 |
17,17 |
73835 |
08.Mai / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,20 |
|
68,40 |
69,60 |
67,80 |
70,00 |
384 |
08.Mai / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
0 |
|
3,14 |
3,14 |
2,98 |
3,08 |
1819 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,0045 |
|
0,0230 |
0,0275 |
0,0230 |
0,0260 |
18461 |
08.Mai / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,90 |
|
24,35 |
25,15 |
23,70 |
24,95 |
11767 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+2,40 |
|
117,00 |
121,20 |
114,60 |
120,20 |
1380 |
08.Mai / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,75 |
|
23,90 |
23,90 |
22,90 |
23,35 |
502 |
08.Mai / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-2,50 |
|
52,00 |
52,10 |
48,75 |
49,30 |
11632 |
08.Mai / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
+0,18 |
|
3,04 |
3,08 |
2,92 |
2,94 |
1049 |
08.Mai / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,18 |
|
11,82 |
11,82 |
11,67 |
11,72 |
6594 |
08.Mai / 22:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,58 |
|
35,28 |
35,46 |
33,16 |
34,00 |
21851 |
08.Mai / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,40 |
|
17,10 |
17,45 |
17,10 |
17,25 |
11 |
08.Mai / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,40 |
|
103,30 |
103,45 |
101,45 |
103,00 |
2879 |
08.Mai / 22:26 |
| SYNLAB AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,02 |
|
2,34 |
2,39 |
2,32 |
2,36 |
5551 |
08.Mai / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,45 |
|
14,98 |
14,99 |
14,45 |
14,49 |
8599 |
08.Mai / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
+0,05 |
|
7,86 |
8,01 |
7,86 |
7,86 |
2899 |
08.Mai / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
-1,60 |
|
106,90 |
106,90 |
104,80 |
105,20 |
4920 |
08.Mai / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,10 |
0,10 |
0,10 |
0,10 |
0 |
08.Mai / 17:15 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,01 |
|
11,09 |
11,13 |
10,76 |
10,97 |
279579 |
08.Mai / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,10 |
|
19,80 |
20,10 |
19,35 |
19,90 |
4133 |
08.Mai / 22:26 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
+0,035 |
|
0,605 |
0,670 |
0,605 |
0,645 |
320 |
08.Mai / 22:26 |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0015 |
|
0,0135 |
0,0135 |
0,0135 |
0,0140 |
50 |
08.Mai / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,17 |
|
10,215 |
10,415 |
9,862 |
10,280 |
952702 |
08.Mai / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,06 |
|
10,19 |
10,33 |
9,95 |
10,13 |
57233 |
08.Mai / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,84 |
|
28,64 |
29,52 |
28,60 |
29,30 |
21644 |
08.Mai / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,013 |
|
0,210 |
0,224 |
0,210 |
0,220 |
16500 |
08.Mai / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,05 |
|
40,45 |
40,45 |
39,65 |
40,35 |
2388 |
08.Mai / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
+0,01 |
|
1,52 |
1,66 |
1,52 |
1,56 |
148 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,10 |
|
20,70 |
20,98 |
20,48 |
20,88 |
29189 |
08.Mai / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
-3,50 |
|
61,50 |
61,50 |
57,50 |
59,50 |
315 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,04 |
|
9,995 |
10,150 |
9,905 |
10,010 |
14932 |
08.Mai / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,25 |
|
17,60 |
17,90 |
17,55 |
17,75 |
9010 |
08.Mai / 22:26 |
| VISCOM SE O.N. |
TRADE |
|
-0,02 |
|
3,26 |
3,30 |
3,08 |
3,26 |
2292 |
08.Mai / 22:26 |
| FAMICORD AG |
TRADE |
|
+0,16 |
|
4,08 |
4,16 |
3,78 |
3,98 |
424 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VIVANCO GRUPPE AG |
STG |
|
0 |
|
0,15 |
0,15 |
0,15 |
0,15 |
0 |
08.Mai / 17:15 |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+3,15 |
|
99,20 |
101,40 |
98,25 |
101,00 |
9448 |
08.Mai / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,72 |
|
96,60 |
99,46 |
96,06 |
99,02 |
96603 |
08.Mai / 22:26 |
| VOLTABOX AG INH. O.N. |
TRADE |
|
+0,13 |
|
2,61 |
2,84 |
2,61 |
2,80 |
3716 |
08.Mai / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,43 |
|
30,37 |
30,51 |
29,79 |
29,81 |
172781 |
08.Mai / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,90 |
|
69,20 |
70,90 |
68,70 |
70,60 |
5949 |
08.Mai / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,95 |
|
64,45 |
66,05 |
62,70 |
65,65 |
32582 |
08.Mai / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,50 |
|
23,80 |
23,80 |
21,35 |
23,40 |
32920 |
08.Mai / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
9,75 |
9,75 |
9,75 |
9,75 |
0 |
08.Mai / 10:00 |
| WASHTEC AG O.N. |
TRADE |
|
-0,30 |
|
43,90 |
43,90 |
43,20 |
43,50 |
1475 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTAG AG INH ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,30 |
|
7,48 |
7,86 |
7,42 |
7,82 |
5176 |
08.Mai / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
32,80 |
33,00 |
32,80 |
33,00 |
4 |
08.Mai / 17:15 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,015 |
|
0,293 |
0,350 |
0,250 |
0,301 |
14240 |
08.Mai / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,46 |
|
14,98 |
15,36 |
14,86 |
15,26 |
16575 |
08.Mai / 22:26 |
| YOC AG O.N. |
TRADE |
|
+0,25 |
|
15,20 |
15,65 |
15,15 |
15,45 |
450 |
08.Mai / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
1,17 |
1,20 |
1,17 |
1,20 |
0 |
08.Mai / 10:00 |
| ZALANDO SE |
TRADE |
|
+1,12 |
|
30,19 |
31,65 |
30,04 |
31,44 |
75464 |
08.Mai / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,30 |
|
47,10 |
47,20 |
45,70 |
47,30 |
1245 |
08.Mai / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
