| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,35 |
|
26,10 |
26,55 |
26,00 |
26,50 |
7460 |
26.Jan / 19:29 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
+0,005 |
|
0,615 |
0,675 |
0,615 |
0,645 |
5510 |
26.Jan / 14:55 |
| 2INVEST AG NA O.N. |
TRADE |
|
+0,10 |
|
11,50 |
11,50 |
11,00 |
11,40 |
115 |
26.Jan / 16:31 |
| 3U HOLDING AG |
TRADE |
 |
-0,015 |
|
1,205 |
1,265 |
1,205 |
1,205 |
5516 |
26.Jan / 19:12 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,026 |
|
1,648 |
1,664 |
1,626 |
1,664 |
26162 |
26.Jan / 20:10 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,25 |
|
7,65 |
8,00 |
7,65 |
8,00 |
15 |
26.Jan / 20:41 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,07 |
|
1,56 |
1,56 |
1,46 |
1,46 |
2400 |
26.Jan / 20:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,60 |
|
84,40 |
85,40 |
83,80 |
84,20 |
562 |
26.Jan / 20:43 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,95 |
|
144,45 |
147,20 |
144,05 |
146,85 |
71330 |
26.Jan / 20:51 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
22,00 |
22,20 |
22,00 |
22,00 |
1715 |
26.Jan / 15:44 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,001 |
|
0,0105 |
0,0105 |
0,0105 |
0,0115 |
1800 |
23.Jan / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,18 |
|
21,00 |
21,19 |
20,34 |
20,87 |
155098 |
26.Jan / 20:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,10 |
|
2,88 |
3,08 |
2,88 |
2,88 |
9 |
26.Jan / 08:43 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,10 |
|
42,50 |
43,20 |
42,50 |
42,50 |
360 |
26.Jan / 20:23 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,30 |
|
9,55 |
9,55 |
9,55 |
9,85 |
325 |
23.Jan / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,20 |
|
22,10 |
22,80 |
22,10 |
22,40 |
9969 |
26.Jan / 20:27 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,30 |
|
364,90 |
369,20 |
363,30 |
368,00 |
57245 |
26.Jan / 20:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-5,40 |
|
154,80 |
155,00 |
148,20 |
150,20 |
8720 |
26.Jan / 20:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,10 |
|
41,40 |
41,40 |
39,95 |
41,05 |
2230 |
26.Jan / 19:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,20 |
|
102,60 |
103,40 |
100,40 |
102,80 |
4140 |
26.Jan / 20:44 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,04 |
|
13,94 |
13,94 |
13,70 |
13,84 |
3964 |
26.Jan / 20:17 |
| AURUBIS AG |
TRADE |
|
+4,50 |
|
152,90 |
157,20 |
152,10 |
157,00 |
14407 |
26.Jan / 20:37 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,66 |
|
29,64 |
30,52 |
29,42 |
30,42 |
16878 |
26.Jan / 20:31 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,02 |
|
2,06 |
2,20 |
2,06 |
2,16 |
4655 |
26.Jan / 20:50 |
| BASF SE NA O.N. |
TRADE |
|
+0,25 |
|
45,96 |
46,60 |
45,81 |
46,30 |
261335 |
26.Jan / 20:51 |
| BASLER AG O.N. |
TRADE |
|
-0,46 |
|
16,38 |
16,38 |
15,60 |
15,84 |
12939 |
26.Jan / 19:19 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,24 |
|
8,10 |
8,20 |
8,06 |
8,06 |
1546 |
26.Jan / 15:17 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,25 |
|
87,15 |
87,95 |
86,70 |
87,20 |
6873 |
26.Jan / 20:44 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,08 |
|
87,56 |
88,20 |
87,26 |
87,52 |
38704 |
26.Jan / 20:45 |
| BAYER AG NA O.N. |
TRADE |
|
+1,72 |
|
44,710 |
46,485 |
44,555 |
46,245 |
606852 |
26.Jan / 20:51 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,20 |
|
17,85 |
17,85 |
17,50 |
17,50 |
1059 |
26.Jan / 20:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,11 |
|
3,565 |
3,620 |
3,410 |
3,420 |
135319 |
26.Jan / 20:49 |
| BECHTLE AG O.N. |
TRADE |
|
+0,36 |
|
43,68 |
44,40 |
43,40 |
44,04 |
9958 |
26.Jan / 20:49 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,90 |
|
97,02 |
98,22 |
96,46 |
98,08 |
9981 |
26.Jan / 20:36 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,06 |
|
3,54 |
3,77 |
3,54 |
3,58 |
4183 |
26.Jan / 19:31 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,04 |
|
19,48 |
19,70 |
19,06 |
19,36 |
428 |
26.Jan / 19:09 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,01 |
|
2,03 |
2,13 |
1,94 |
2,01 |
5109 |
26.Jan / 19:39 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,50 |
|
44,40 |
44,80 |
43,30 |
43,70 |
5960 |
26.Jan / 19:40 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,11 |
|
3,04 |
3,04 |
2,92 |
2,92 |
10714 |
26.Jan / 18:31 |
| BILFINGER SE O.N. |
TRADE |
|
-1,40 |
|
121,60 |
122,10 |
118,80 |
120,20 |
8435 |
26.Jan / 20:33 |
| |
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 |
|
3,350 |
3,350 |
3,265 |
3,315 |
44312 |
26.Jan / 20:21 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,04 |
|
2,27 |
2,45 |
2,27 |
2,38 |
20663 |
26.Jan / 20:40 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,004 |
|
1,872 |
1,900 |
1,872 |
1,900 |
14608 |
26.Jan / 19:59 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,02 |
|
50,48 |
51,10 |
50,26 |
50,52 |
5708 |
26.Jan / 20:06 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,45 |
|
16,35 |
17,35 |
16,25 |
16,80 |
4375 |
26.Jan / 20:27 |
| CAMERIT AG INH. O.N. |
STG |
|
+0,40 |
|
20,60 |
20,60 |
20,60 |
20,60 |
0 |
26.Jan / 20:31 |
| CANCOM SE O.N. |
TRADE |
|
+0,45 |
|
28,15 |
28,70 |
28,00 |
28,70 |
2924 |
26.Jan / 19:24 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
26.Jan / 20:31 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,58 |
|
28,30 |
28,98 |
27,72 |
28,98 |
201944 |
26.Jan / 20:51 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0034 |
|
0,0541 |
0,0541 |
0,0541 |
0,0541 |
92 |
26.Jan / 17:57 |
| CECONOMY AG INH O.N. |
TRADE |
|
0 |
|
4,345 |
4,390 |
4,325 |
4,365 |
2718 |
26.Jan / 18:15 |
| CENIT AG O.N. |
TRADE |
|
-0,08 |
|
7,02 |
7,16 |
6,98 |
7,06 |
6694 |
26.Jan / 17:04 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,40 |
|
101,80 |
102,40 |
100,40 |
100,60 |
2465 |
26.Jan / 20:26 |
| CHERRY SE O.N. |
TRADE |
|
-0,004 |
|
0,554 |
0,588 |
0,554 |
0,578 |
14976 |
26.Jan / 20:33 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,006 |
|
0,0200 |
0,0200 |
0,0165 |
0,0165 |
23170 |
26.Jan / 17:28 |
| COMMERZBANK AG |
TRADE |
|
+0,33 |
|
34,20 |
35,49 |
34,20 |
34,84 |
174572 |
26.Jan / 20:46 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,02 |
|
66,90 |
67,44 |
66,56 |
66,96 |
12980 |
26.Jan / 20:41 |
| COVESTRO AG O.N. |
TRADE |
|
-0,02 |
|
60,64 |
60,74 |
60,54 |
60,62 |
4320 |
26.Jan / 19:41 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
26.Jan / 20:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,20 |
|
73,10 |
74,00 |
72,55 |
73,95 |
8888 |
26.Jan / 20:50 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,88 |
|
40,98 |
41,30 |
40,51 |
40,57 |
97895 |
26.Jan / 20:48 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
28,60 |
28,80 |
28,60 |
28,80 |
200 |
26.Jan / 11:58 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,26 |
|
25,43 |
27,24 |
25,43 |
26,58 |
201903 |
26.Jan / 20:51 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,35 |
2,36 |
2,28 |
2,36 |
12857 |
26.Jan / 18:01 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,07 |
|
0,44 |
0,44 |
0,44 |
0,44 |
10 |
26.Jan / 07:30 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+1,10 |
|
35,20 |
37,05 |
35,05 |
36,55 |
4135 |
26.Jan / 20:30 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,15 |
|
32,715 |
33,440 |
32,650 |
33,210 |
285229 |
26.Jan / 20:44 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,20 |
|
214,10 |
214,50 |
212,00 |
213,20 |
12906 |
26.Jan / 20:21 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,24 |
|
19,28 |
19,34 |
18,82 |
18,90 |
2068 |
26.Jan / 20:01 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,25 |
|
46,09 |
46,48 |
45,92 |
46,24 |
42793 |
26.Jan / 20:45 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,10 |
|
20,80 |
21,05 |
20,55 |
20,80 |
9536 |
26.Jan / 20:19 |
| DEUTZ AG O.N. |
TRADE |
|
-0,18 |
|
11,01 |
11,19 |
10,82 |
10,83 |
327713 |
26.Jan / 20:49 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-1,06 |
|
3,46 |
5,30 |
2,22 |
2,36 |
479392 |
26.Jan / 20:51 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,10 |
8,30 |
8,10 |
8,15 |
325 |
15.Jan / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,30 |
48,00 |
47,30 |
47,60 |
1046 |
26.Jan / 20:18 |
| HOENLE AG O.N. |
TRADE |
|
+0,24 |
|
9,58 |
9,86 |
9,30 |
9,84 |
3982 |
26.Jan / 20:10 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,31 |
|
42,20 |
43,20 |
42,09 |
42,40 |
36757 |
26.Jan / 20:51 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,60 |
|
69,00 |
69,80 |
67,80 |
68,20 |
2096 |
26.Jan / 20:28 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+2,00 |
|
87,10 |
88,90 |
85,10 |
88,90 |
4199 |
26.Jan / 20:38 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,30 |
|
25,20 |
25,70 |
25,05 |
25,50 |
8467 |
26.Jan / 18:59 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,045 |
|
1,790 |
1,790 |
1,680 |
1,690 |
6091 |
26.Jan / 20:44 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,054 |
|
4,202 |
4,282 |
4,202 |
4,280 |
85546 |
26.Jan / 20:31 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,20 |
|
12,80 |
12,80 |
12,40 |
12,70 |
514 |
26.Jan / 20:42 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,11 |
|
27,14 |
27,28 |
26,84 |
26,97 |
460294 |
26.Jan / 20:50 |
| DUERR AG O.N. |
TRADE |
|
+0,60 |
|
22,60 |
23,40 |
22,45 |
23,40 |
7985 |
26.Jan / 20:47 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,15 |
|
58,65 |
58,85 |
58,20 |
58,85 |
5757 |
26.Jan / 20:32 |
| E.ON SE NA O.N. |
TRADE |
|
+0,36 |
|
16,895 |
17,410 |
16,860 |
17,295 |
297169 |
26.Jan / 20:47 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,54 |
|
15,70 |
16,19 |
15,35 |
16,19 |
23054 |
26.Jan / 20:43 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,80 |
|
11,20 |
12,10 |
11,10 |
12,10 |
1334 |
26.Jan / 19:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,20 |
|
21,60 |
21,60 |
20,80 |
21,00 |
540 |
26.Jan / 20:31 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-3,80 |
|
110,80 |
110,80 |
106,00 |
106,00 |
1345 |
26.Jan / 20:07 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,105 |
|
4,395 |
4,395 |
4,220 |
4,220 |
15819 |
26.Jan / 20:49 |
| ELUMEO SE |
TRADE |
|
-0,16 |
|
2,34 |
2,48 |
2,10 |
2,26 |
9636 |
26.Jan / 15:47 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,02 |
|
1,690 |
1,725 |
1,625 |
1,685 |
18559 |
26.Jan / 20:19 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,40 |
|
69,40 |
69,40 |
67,20 |
68,20 |
485 |
26.Jan / 20:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,00 |
|
37,80 |
38,95 |
37,20 |
38,70 |
16063 |
26.Jan / 20:21 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,02 |
|
13,27 |
13,29 |
13,09 |
13,23 |
113388 |
26.Jan / 20:33 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,014 |
|
6,140 |
6,228 |
6,080 |
6,156 |
248088 |
26.Jan / 20:20 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,50 |
3,56 |
3,50 |
3,50 |
300 |
26.Jan / 20:31 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,30 |
|
11,30 |
11,80 |
11,30 |
11,80 |
187 |
26.Jan / 10:41 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,15 |
|
40,65 |
40,90 |
40,30 |
40,65 |
13101 |
26.Jan / 20:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,20 |
|
55,40 |
55,40 |
54,20 |
54,20 |
51 |
26.Jan / 09:30 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+1,18 |
|
39,50 |
40,80 |
39,36 |
40,52 |
34963 |
26.Jan / 20:46 |
| FORIS AG |
TRADE |
|
-0,04 |
|
3,08 |
3,08 |
3,08 |
3,08 |
1 |
26.Jan / 09:30 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,55 |
|
14,55 |
15,30 |
14,45 |
15,20 |
10535 |
26.Jan / 17:15 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+8,20 |
|
91,90 |
96,80 |
90,50 |
95,20 |
15520 |
26.Jan / 20:12 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,15 |
|
76,05 |
77,00 |
75,40 |
76,15 |
1809 |
26.Jan / 18:23 |
| FREENET AG NA O.N. |
TRADE |
|
+0,34 |
|
29,76 |
30,00 |
29,56 |
29,98 |
142388 |
26.Jan / 20:28 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,21 |
|
37,21 |
37,47 |
36,80 |
37,43 |
23785 |
26.Jan / 20:12 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,22 |
|
48,06 |
48,36 |
47,49 |
48,14 |
33249 |
26.Jan / 20:18 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
5,60 |
5,85 |
5,60 |
5,75 |
130 |
26.Jan / 20:23 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,30 |
|
31,80 |
31,80 |
30,20 |
30,85 |
19760 |
26.Jan / 20:50 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,26 |
|
39,18 |
39,22 |
38,14 |
38,86 |
14317 |
26.Jan / 20:01 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,009 |
|
0,366 |
0,453 |
0,353 |
0,419 |
2033 |
26.Jan / 14:16 |
| GEA GROUP AG |
TRADE |
|
+2,15 |
|
60,50 |
63,00 |
59,90 |
62,75 |
12129 |
26.Jan / 20:24 |
| GELSENWASSER AG |
STG |
|
-10 |
|
540 |
540 |
530 |
530 |
0 |
26.Jan / 20:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,06 |
|
27,10 |
27,20 |
26,34 |
27,12 |
30275 |
26.Jan / 20:44 |
| GESCO SE NA O.N. |
TRADE |
|
-0,20 |
|
14,90 |
15,20 |
14,70 |
14,85 |
1549 |
26.Jan / 17:48 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,40 |
|
20,70 |
21,25 |
20,45 |
21,25 |
8240 |
26.Jan / 20:27 |
| GIGASET AG O.N. |
TRADE |
|
+0,002 |
|
0,0202 |
0,0288 |
0,0202 |
0,0250 |
81897 |
26.Jan / 20:09 |
| GRAMMER AG O.N. |
TRADE |
|
+0,25 |
|
6,20 |
6,40 |
6,20 |
6,40 |
550 |
26.Jan / 18:37 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,06 |
|
15,28 |
15,34 |
15,18 |
15,30 |
9383 |
26.Jan / 20:14 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,06 |
|
4,11 |
4,38 |
4,11 |
4,15 |
2785 |
26.Jan / 16:11 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,06 |
|
4,630 |
4,700 |
4,585 |
4,650 |
176571 |
26.Jan / 20:12 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,20 |
|
22,70 |
22,80 |
22,60 |
22,70 |
1816 |
26.Jan / 16:59 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,80 |
|
234,80 |
238,00 |
233,40 |
237,60 |
23889 |
26.Jan / 20:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,50 |
|
115,50 |
116,50 |
114,60 |
116,50 |
3706 |
26.Jan / 20:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,10 |
|
20,60 |
20,90 |
20,50 |
20,70 |
1613 |
26.Jan / 17:53 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
+12 |
|
194 |
206 |
194 |
206 |
120 |
26.Jan / 11:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,50 |
|
237,30 |
241,70 |
236,70 |
239,00 |
13134 |
26.Jan / 20:44 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,09 |
|
3,04 |
3,06 |
2,89 |
2,96 |
7019 |
26.Jan / 20:31 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,012 |
|
1,930 |
1,978 |
1,882 |
1,930 |
418203 |
26.Jan / 20:47 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,70 |
|
80,50 |
80,50 |
80,40 |
80,40 |
136 |
26.Jan / 17:11 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,15 |
|
5,482 |
5,808 |
5,482 |
5,718 |
139663 |
26.Jan / 19:56 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,75 |
|
67,50 |
68,15 |
67,15 |
68,15 |
2116 |
26.Jan / 20:12 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,58 |
|
71,32 |
72,62 |
71,16 |
72,12 |
12504 |
26.Jan / 20:38 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,35 |
|
87,40 |
88,90 |
83,45 |
84,95 |
110819 |
26.Jan / 20:51 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,03 |
|
1,53 |
1,53 |
1,46 |
1,53 |
587 |
26.Jan / 20:48 |
| HOCHTIEF AG |
TRADE |
|
-2,80 |
|
363,20 |
367,20 |
359,40 |
360,60 |
7227 |
26.Jan / 20:49 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,10 |
|
83,00 |
83,00 |
81,40 |
81,60 |
1265 |
26.Jan / 20:50 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,03 |
|
34,42 |
34,84 |
34,10 |
34,58 |
6970 |
26.Jan / 20:49 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+2,80 |
|
103,60 |
106,00 |
102,60 |
105,20 |
6086 |
26.Jan / 20:43 |
| INDUS HOLDING AG |
TRADE |
|
+0,40 |
|
31,35 |
31,95 |
31,35 |
31,80 |
17266 |
26.Jan / 20:45 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,50 |
6,50 |
6,50 |
6,65 |
220 |
20.Jan / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,355 |
|
42,005 |
42,670 |
41,745 |
41,795 |
96362 |
26.Jan / 20:49 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,40 |
|
49,00 |
49,80 |
48,90 |
48,90 |
1435 |
26.Jan / 17:10 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,04 |
|
8,21 |
8,80 |
8,21 |
8,40 |
21196 |
26.Jan / 16:21 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,04 |
|
1,26 |
1,39 |
1,26 |
1,35 |
4448 |
26.Jan / 18:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,038 |
|
0,420 |
0,420 |
0,419 |
0,419 |
5000 |
26.Jan / 09:15 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,05 |
|
2,19 |
2,21 |
2,04 |
2,16 |
6197 |
26.Jan / 20:41 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,20 |
|
28,20 |
28,30 |
27,60 |
28,30 |
29884 |
26.Jan / 20:46 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,70 |
|
21,20 |
21,20 |
20,30 |
20,30 |
4186 |
26.Jan / 20:33 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,26 |
|
22,58 |
22,58 |
22,02 |
22,24 |
33137 |
26.Jan / 20:37 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,50 |
|
63,90 |
63,90 |
62,70 |
63,80 |
6683 |
26.Jan / 18:21 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,38 |
|
38,20 |
38,28 |
37,12 |
37,68 |
12425 |
26.Jan / 20:09 |
| K+S AG NA O.N. |
TRADE |
|
+0,32 |
|
13,95 |
14,41 |
13,95 |
14,30 |
195676 |
26.Jan / 20:41 |
| KAP AG INH O.N. |
TRADE |
|
-0,09 |
|
1,77 |
1,95 |
1,76 |
1,77 |
13431 |
26.Jan / 20:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
0 |
26.Jan / 07:53 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
1,77 |
1,83 |
1,77 |
1,83 |
2007 |
26.Jan / 15:44 |
| KION GROUP AG |
TRADE |
|
-2,45 |
|
64,95 |
64,95 |
62,00 |
62,80 |
24898 |
26.Jan / 20:00 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,06 |
|
3,14 |
3,16 |
3,14 |
3,16 |
2000 |
26.Jan / 09:44 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,04 |
|
11,00 |
11,04 |
10,98 |
11,00 |
222030 |
26.Jan / 20:41 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,06 |
|
12,92 |
13,10 |
12,92 |
13,06 |
9890 |
26.Jan / 19:41 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,95 |
|
97,95 |
98,00 |
97,20 |
97,30 |
812 |
26.Jan / 18:52 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,01 |
|
9,79 |
9,98 |
9,63 |
9,91 |
3697 |
26.Jan / 19:28 |
| KPS AG NA O.N. |
TRADE |
|
+0,002 |
|
0,540 |
0,556 |
0,522 |
0,540 |
21950 |
26.Jan / 20:23 |
| KRONES AG O.N. |
TRADE |
|
+0,80 |
|
141,60 |
143,20 |
140,20 |
142,20 |
3691 |
26.Jan / 20:42 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+10 |
|
1010 |
1010 |
970 |
1010 |
158 |
26.Jan / 20:38 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+20 |
|
1050 |
1075 |
1045 |
1070 |
277 |
26.Jan / 20:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,20 |
|
74,10 |
74,90 |
73,70 |
74,20 |
3606 |
26.Jan / 20:25 |
| LANXESS AG |
TRADE |
|
+0,04 |
|
17,61 |
17,98 |
17,51 |
17,86 |
23996 |
26.Jan / 20:20 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,15 |
|
60,40 |
61,15 |
60,10 |
60,55 |
8550 |
26.Jan / 20:43 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,10 |
|
15,25 |
15,55 |
15,10 |
15,45 |
9029 |
26.Jan / 20:10 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,02 |
|
0,248 |
0,290 |
0,248 |
0,270 |
10000 |
26.Jan / 20:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,13 |
|
7,12 |
7,20 |
6,99 |
6,99 |
27519 |
26.Jan / 19:54 |
| LS TELCOM AG |
TRADE |
|
+0,12 |
|
3,66 |
3,76 |
3,60 |
3,76 |
2165 |
26.Jan / 16:13 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,30 |
|
14,00 |
16,00 |
14,00 |
14,70 |
833 |
26.Jan / 20:02 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,028 |
|
8,724 |
8,812 |
8,650 |
8,742 |
372830 |
26.Jan / 20:50 |
| MAINOVA AG O.N. |
STG |
|
-4 |
|
372 |
372 |
372 |
372 |
0 |
26.Jan / 20:31 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+2,50 |
|
162,00 |
165,50 |
162,00 |
165,50 |
1059 |
26.Jan / 20:10 |
| MASTERFLEX O.N. |
TRADE |
|
+0,35 |
|
13,70 |
14,00 |
13,40 |
13,95 |
8912 |
26.Jan / 19:14 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,075 |
|
0,915 |
1,110 |
0,915 |
0,965 |
6418 |
26.Jan / 19:23 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,18 |
|
4,57 |
4,57 |
4,29 |
4,29 |
229 |
26.Jan / 10:46 |
| MBB SE O.N. |
TRADE |
|
+12,60 |
|
200,50 |
216,50 |
200,50 |
212,00 |
2817 |
26.Jan / 19:41 |
| MEDICLIN AG |
TRADE |
|
+0,02 |
|
3,92 |
4,00 |
3,92 |
4,00 |
5402 |
26.Jan / 17:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,44 |
|
16,32 |
16,68 |
15,90 |
16,68 |
23510 |
26.Jan / 20:41 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,09 |
|
58,03 |
58,77 |
57,86 |
58,09 |
73844 |
26.Jan / 20:44 |
| MERCK KGAA O.N. |
TRADE |
|
+1,15 |
|
126,80 |
128,95 |
126,80 |
128,90 |
6546 |
26.Jan / 20:49 |
| META WOLF AG INH O.N. |
STG |
|
-0,02 |
|
3,40 |
3,50 |
3,40 |
3,44 |
0 |
26.Jan / 20:31 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
25,60 |
25,60 |
25,60 |
26,00 |
1 |
20.Jan / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,045 |
|
1,255 |
1,295 |
1,230 |
1,235 |
65414 |
26.Jan / 19:58 |
| MLP SE INH. O.N. |
TRADE |
|
-0,07 |
|
7,40 |
7,40 |
7,23 |
7,23 |
15427 |
26.Jan / 20:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,10 |
|
377,10 |
377,70 |
370,80 |
372,90 |
5752 |
26.Jan / 20:28 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,10 |
|
5,20 |
5,20 |
5,20 |
5,20 |
200 |
26.Jan / 15:24 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+0,40 |
|
508,00 |
510,20 |
504,20 |
508,20 |
23188 |
26.Jan / 20:51 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,10 |
|
33,05 |
33,55 |
32,10 |
33,25 |
16412 |
26.Jan / 20:34 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,80 |
|
31,40 |
32,00 |
31,00 |
32,00 |
2109 |
26.Jan / 18:08 |
| NAGARRO SE NA O.N. |
TRADE |
|
+2,90 |
|
68,55 |
73,15 |
68,40 |
72,95 |
3027 |
26.Jan / 20:08 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+4,40 |
|
83,90 |
84,00 |
78,55 |
81,80 |
39529 |
26.Jan / 20:49 |
| |
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 |
|
-0,10 |
|
4,06 |
4,06 |
3,72 |
3,74 |
7348 |
26.Jan / 15:34 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,04 |
|
1,620 |
1,715 |
1,560 |
1,625 |
2519 |
26.Jan / 20:22 |
| NORDEX SE O.N. |
TRADE |
|
+0,38 |
|
33,56 |
33,98 |
33,36 |
33,80 |
101166 |
26.Jan / 20:44 |
| NORDWEST HANDEL AG |
STG |
|
-0,70 |
|
18,60 |
18,60 |
17,80 |
18,50 |
0 |
26.Jan / 20:31 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,04 |
|
15,22 |
15,28 |
14,94 |
15,18 |
16324 |
26.Jan / 19:20 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+58 |
|
177 |
244 |
177 |
230 |
53556 |
26.Jan / 20:51 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
6,10 |
6,10 |
6,10 |
6,10 |
1009 |
26.Jan / 09:16 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,40 |
21,60 |
21,20 |
21,60 |
0 |
26.Jan / 20:31 |
| PAION AG INH O.N. |
TRADE |
|
-0,0058 |
|
0,0126 |
0,0130 |
0,0126 |
0,0130 |
1125 |
26.Jan / 17:39 |
| AERONICS NEURA SYS. AG ON |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
26.Jan / 16:16 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,01 |
|
2,000 |
2,000 |
1,905 |
1,940 |
1556 |
26.Jan / 16:49 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,04 |
|
8,76 |
8,85 |
8,61 |
8,74 |
26012 |
26.Jan / 20:51 |
| PEARL GOLD AG INH ON |
STG |
|
-0,075 |
|
0,665 |
0,665 |
0,665 |
0,665 |
0 |
26.Jan / 20:31 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-1,40 |
|
166,00 |
166,00 |
163,80 |
164,00 |
170 |
26.Jan / 18:18 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,04 |
|
2,89 |
2,89 |
2,73 |
2,77 |
2547 |
26.Jan / 20:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,52 |
0,56 |
0,51 |
0,51 |
0 |
26.Jan / 20:31 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,79 |
1,79 |
1,79 |
1,79 |
0 |
26.Jan / 20:31 |
| PNE AG NA O.N. |
TRADE |
|
+0,25 |
|
9,29 |
9,71 |
8,52 |
9,70 |
82322 |
26.Jan / 20:29 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,07 |
|
37,04 |
37,44 |
36,91 |
37,16 |
32331 |
26.Jan / 20:50 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,10 |
|
8,44 |
8,56 |
8,34 |
8,44 |
7006 |
26.Jan / 20:23 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,025 |
|
5,035 |
5,070 |
4,986 |
5,000 |
42986 |
26.Jan / 19:30 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,90 |
45,20 |
44,90 |
45,00 |
306 |
26.Jan / 16:17 |
| PUMA SE |
TRADE |
|
+3,02 |
|
18,64 |
21,93 |
18,29 |
21,60 |
1065229 |
26.Jan / 20:48 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,54 |
|
27,72 |
28,42 |
27,54 |
28,30 |
11224 |
26.Jan / 20:46 |
| PWO AG INH O.N. |
TRADE |
|
+0,20 |
|
27,40 |
27,40 |
26,60 |
27,00 |
591 |
26.Jan / 16:58 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
+0,002 |
|
0,712 |
0,740 |
0,710 |
0,722 |
103624 |
26.Jan / 20:27 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
15,10 |
15,10 |
14,80 |
14,80 |
207 |
26.Jan / 10:51 |
| RATIONAL AG |
TRADE |
|
+4,00 |
|
680,50 |
693,50 |
680,50 |
688,00 |
1023 |
26.Jan / 16:28 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,04 |
|
1,000 |
1,000 |
1,000 |
1,000 |
400 |
26.Jan / 10:23 |
| RHEINMETALL AG |
TRADE |
|
-32,50 |
|
1838,50 |
1876,00 |
1777,50 |
1797,50 |
56242 |
26.Jan / 20:51 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
13,10 |
13,20 |
13,10 |
13,10 |
163 |
26.Jan / 14:29 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,86 |
2,98 |
2,84 |
2,86 |
3540 |
26.Jan / 18:45 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,56 |
|
51,14 |
52,36 |
51,12 |
52,12 |
133785 |
26.Jan / 20:46 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,08 |
|
17,04 |
17,24 |
17,04 |
17,06 |
12582 |
26.Jan / 20:05 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,02 |
|
49,58 |
50,80 |
49,42 |
49,90 |
34192 |
26.Jan / 20:49 |
| SAP SE O.N. |
TRADE |
|
+6,35 |
|
197,90 |
201,95 |
195,00 |
201,65 |
99106 |
26.Jan / 20:50 |
| SARTORIUS AG O.N. |
TRADE |
|
0 |
|
200,00 |
204,00 |
197,40 |
201,00 |
236 |
26.Jan / 20:06 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+3,60 |
|
258,70 |
261,30 |
254,20 |
261,30 |
2301 |
26.Jan / 20:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,20 |
|
14,20 |
14,50 |
14,10 |
14,20 |
3523 |
26.Jan / 16:46 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,06 |
|
15,00 |
15,08 |
14,70 |
14,94 |
20826 |
26.Jan / 20:15 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,20 |
|
5,85 |
6,20 |
5,50 |
5,95 |
21308 |
26.Jan / 19:07 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,40 |
|
85,45 |
86,20 |
84,90 |
85,15 |
1701 |
26.Jan / 20:47 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+4,50 |
|
209,00 |
211,00 |
204,00 |
211,00 |
2433 |
26.Jan / 20:34 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+1,40 |
|
18,25 |
19,35 |
17,75 |
19,20 |
14580 |
26.Jan / 20:14 |
| SFC ENERGY AG |
TRADE |
|
+0,54 |
|
13,70 |
14,50 |
13,60 |
14,22 |
33632 |
26.Jan / 20:37 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,01 |
|
4,110 |
4,150 |
4,005 |
4,100 |
153039 |
26.Jan / 20:37 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,25 |
|
254,40 |
255,30 |
253,10 |
255,00 |
22873 |
26.Jan / 20:48 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,55 |
|
142,60 |
143,40 |
139,45 |
141,60 |
222530 |
26.Jan / 20:48 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,11 |
|
43,39 |
43,60 |
43,23 |
43,50 |
57692 |
26.Jan / 20:46 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,30 |
|
53,10 |
54,50 |
52,75 |
54,40 |
4165 |
26.Jan / 20:44 |
| SIMONA AG O.N. |
STG |
|
0 |
|
50,00 |
50,00 |
50,00 |
50,00 |
120 |
26.Jan / 20:31 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,185 |
|
1,720 |
1,880 |
1,635 |
1,880 |
29150 |
26.Jan / 20:48 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
26.Jan / 20:31 |
| SIXT SE ST O.N. |
TRADE |
|
+0,25 |
|
68,90 |
69,20 |
68,55 |
69,20 |
8095 |
26.Jan / 20:46 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,30 |
|
55,00 |
55,10 |
53,90 |
54,50 |
12075 |
26.Jan / 20:24 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,36 |
|
38,24 |
38,82 |
36,16 |
37,12 |
34396 |
26.Jan / 20:24 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,40 |
|
79,00 |
82,40 |
78,40 |
78,60 |
474 |
26.Jan / 12:00 |
| SOFTING AG O.N. |
TRADE |
|
+0,04 |
|
2,88 |
2,90 |
2,72 |
2,86 |
753 |
26.Jan / 19:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
+0,0005 |
|
0,0030 |
0,0030 |
0,0030 |
0,0030 |
65000 |
26.Jan / 12:06 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,12 |
|
18,70 |
19,38 |
18,30 |
18,78 |
20917 |
26.Jan / 20:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,20 |
|
115,20 |
117,80 |
115,20 |
117,80 |
514 |
26.Jan / 20:47 |
| STRATEC SE NA O.N. |
TRADE |
|
0 |
|
23,45 |
23,45 |
22,80 |
23,05 |
1799 |
26.Jan / 19:18 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,70 |
|
36,00 |
36,10 |
35,10 |
35,25 |
26167 |
26.Jan / 20:28 |
| STS GROUP AG O.N. |
TRADE |
|
-0,18 |
|
3,08 |
3,38 |
3,06 |
3,06 |
220 |
26.Jan / 19:53 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,14 |
|
9,375 |
9,600 |
9,375 |
9,580 |
27668 |
26.Jan / 19:55 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,16 |
|
48,12 |
48,70 |
46,84 |
48,66 |
14441 |
26.Jan / 20:40 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
12,45 |
12,45 |
12,45 |
12,45 |
20 |
26.Jan / 19:46 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,20 |
|
72,90 |
73,80 |
72,18 |
73,68 |
12585 |
26.Jan / 20:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,045 |
|
1,545 |
1,550 |
1,495 |
1,550 |
3353 |
26.Jan / 17:47 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,20 |
|
14,18 |
14,37 |
14,06 |
14,34 |
19853 |
26.Jan / 20:26 |
| TAKKT AG O.N. |
TRADE |
|
+0,025 |
|
3,795 |
3,830 |
3,750 |
3,785 |
13212 |
26.Jan / 20:24 |
| TALANX AG NA O.N. |
TRADE |
|
+1,10 |
|
103,80 |
104,70 |
103,00 |
104,70 |
7663 |
26.Jan / 20:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,25 |
0,25 |
0,25 |
0,25 |
0 |
26.Jan / 20:31 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,05 |
|
5,840 |
5,860 |
5,685 |
5,810 |
175925 |
26.Jan / 20:49 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,20 |
|
35,20 |
35,60 |
34,10 |
34,20 |
3004 |
26.Jan / 20:30 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0015 |
|
0,0045 |
0,0045 |
0,0045 |
0,0045 |
50 |
26.Jan / 14:31 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,215 |
|
11,325 |
11,370 |
11,025 |
11,075 |
309752 |
26.Jan / 20:45 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,08 |
|
8,955 |
9,180 |
8,875 |
9,055 |
19387 |
26.Jan / 20:19 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,30 |
|
31,36 |
31,50 |
31,08 |
31,08 |
4911 |
26.Jan / 19:12 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,002 |
|
0,184 |
0,220 |
0,161 |
0,171 |
28472 |
26.Jan / 19:12 |
| UNIPER SE NA O.N. |
TRADE |
|
+1,00 |
|
35,60 |
37,85 |
35,05 |
36,40 |
5792 |
26.Jan / 20:43 |
| UNITED LABELS O.N. |
TRADE |
|
+0,03 |
|
1,10 |
1,21 |
1,10 |
1,16 |
8830 |
26.Jan / 19:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,20 |
|
28,48 |
28,60 |
28,16 |
28,44 |
7137 |
26.Jan / 20:32 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,00 |
|
71,50 |
72,50 |
71,00 |
72,50 |
455 |
26.Jan / 16:37 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,36 |
|
25,62 |
25,72 |
25,02 |
25,26 |
27517 |
26.Jan / 20:36 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,20 |
|
17,55 |
17,55 |
17,15 |
17,35 |
7967 |
26.Jan / 20:20 |
| VISCOM SE O.N. |
TRADE |
|
-0,08 |
|
4,40 |
4,40 |
4,22 |
4,26 |
3358 |
26.Jan / 16:36 |
| FAMICORD AG |
TRADE |
|
-0,20 |
|
5,55 |
5,55 |
5,40 |
5,40 |
2527 |
26.Jan / 20:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,10 |
|
105,40 |
105,40 |
103,70 |
104,40 |
6428 |
26.Jan / 20:33 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,70 |
|
105,05 |
105,50 |
103,75 |
104,30 |
47924 |
26.Jan / 20:49 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,09 |
|
4,86 |
5,18 |
4,86 |
4,97 |
382 |
26.Jan / 20:43 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,12 |
|
24,20 |
24,57 |
24,11 |
24,31 |
253581 |
26.Jan / 20:51 |
| VOSSLOH AG O.N. |
TRADE |
|
-1,40 |
|
82,30 |
82,30 |
80,70 |
80,70 |
4408 |
26.Jan / 20:50 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,00 |
|
72,65 |
73,95 |
72,15 |
73,95 |
13688 |
26.Jan / 20:45 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,88 |
|
18,68 |
19,58 |
18,48 |
19,50 |
63275 |
26.Jan / 20:31 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,15 |
8,15 |
8,15 |
8,15 |
0 |
26.Jan / 20:31 |
| WASHTEC AG O.N. |
TRADE |
|
+0,10 |
|
48,20 |
49,00 |
48,20 |
48,50 |
2064 |
26.Jan / 19:21 |
| |
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 |
|
+0,40 |
|
14,15 |
14,80 |
14,15 |
14,60 |
6130 |
26.Jan / 20:12 |
| WILD BUNCH AG O.N. |
STG |
|
+7,60 |
|
29,60 |
29,80 |
29,60 |
29,80 |
230 |
26.Jan / 19:59 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,043 |
|
0,421 |
0,421 |
0,390 |
0,390 |
201 |
26.Jan / 19:30 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,22 |
|
14,70 |
15,10 |
14,70 |
15,10 |
7847 |
26.Jan / 18:59 |
| YOC AG O.N. |
TRADE |
|
+0,38 |
|
9,58 |
10,20 |
9,58 |
10,20 |
357 |
26.Jan / 18:32 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
0,870 |
0,915 |
0,850 |
0,855 |
0 |
26.Jan / 20:31 |
| ZALANDO SE |
TRADE |
|
-0,38 |
|
23,84 |
24,14 |
23,41 |
23,68 |
169336 |
26.Jan / 20:51 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,20 |
|
49,90 |
49,90 |
49,40 |
49,50 |
209 |
26.Jan / 17:03 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
