| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,40 |
|
20,55 |
20,75 |
20,25 |
20,25 |
10441 |
23.Jun / 19:35 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,484 |
0,484 |
0,462 |
0,488 |
1650 |
17.Jun / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,04 |
|
8,16 |
8,16 |
8,12 |
8,12 |
602 |
23.Jun / 12:03 |
| 3U HOLDING AG |
TRADE |
|
-0,005 |
|
1,060 |
1,090 |
1,020 |
1,065 |
11007 |
23.Jun / 18:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,025 |
|
1,645 |
1,680 |
1,615 |
1,675 |
35588 |
23.Jun / 18:14 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
7,90 |
7,95 |
7,75 |
7,75 |
1065 |
23.Jun / 20:11 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,09 |
|
1,74 |
1,82 |
1,65 |
1,65 |
1306 |
23.Jun / 10:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-1,00 |
|
51,00 |
51,80 |
50,40 |
50,40 |
2043 |
23.Jun / 20:00 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,45 |
|
172,95 |
176,25 |
171,15 |
171,75 |
32232 |
23.Jun / 20:18 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
22,80 |
22,80 |
22,70 |
22,80 |
807 |
23.Jun / 15:39 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,0025 |
|
0,010 |
0,010 |
0,010 |
0,010 |
400 |
23.Jun / 09:13 |
| AIXTRON SE NA O.N. |
TRADE |
|
-4,80 |
|
59,28 |
59,40 |
55,30 |
55,62 |
133147 |
23.Jun / 20:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,04 |
|
2,76 |
2,76 |
2,76 |
2,76 |
420 |
23.Jun / 13:10 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,50 |
|
31,20 |
32,00 |
31,00 |
31,00 |
1738 |
23.Jun / 18:30 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,00 |
12,00 |
11,70 |
11,90 |
405 |
23.Jun / 15:29 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,10 |
|
15,65 |
15,70 |
15,50 |
15,65 |
2708 |
23.Jun / 19:51 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,80 |
|
404,00 |
405,80 |
400,10 |
405,40 |
46847 |
23.Jun / 20:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+3,00 |
|
184,40 |
188,70 |
182,30 |
188,00 |
1868 |
23.Jun / 19:10 |
| AMADEUS FIRE AG |
TRADE |
|
+1,05 |
|
19,88 |
21,10 |
19,74 |
21,10 |
6010 |
23.Jun / 20:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,50 |
|
70,10 |
72,60 |
70,10 |
71,90 |
2515 |
23.Jun / 19:30 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,05 |
|
15,60 |
15,75 |
15,40 |
15,55 |
29488 |
23.Jun / 20:21 |
| AURUBIS AG |
TRADE |
|
+1,90 |
|
192,00 |
197,60 |
186,90 |
196,10 |
2411 |
23.Jun / 20:09 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,80 |
|
24,18 |
24,18 |
23,42 |
23,60 |
41592 |
23.Jun / 20:04 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,095 |
|
1,990 |
1,995 |
1,890 |
1,915 |
5122 |
23.Jun / 17:56 |
| BASF SE NA O.N. |
TRADE |
|
-0,335 |
|
48,635 |
48,975 |
48,050 |
48,725 |
73789 |
23.Jun / 20:11 |
| BASLER AG O.N. |
TRADE |
|
-1,55 |
|
31,85 |
31,85 |
29,30 |
30,35 |
7942 |
23.Jun / 19:58 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,06 |
|
7,16 |
7,18 |
7,04 |
7,04 |
2257 |
23.Jun / 16:53 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,10 |
|
60,80 |
61,45 |
60,10 |
61,25 |
17892 |
23.Jun / 20:13 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,12 |
|
60,64 |
61,26 |
60,00 |
61,18 |
79360 |
23.Jun / 20:17 |
| BAYER AG NA O.N. |
TRADE |
|
+0,62 |
|
37,78 |
39,18 |
37,61 |
38,63 |
163088 |
23.Jun / 20:23 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,55 |
|
11,50 |
11,50 |
11,05 |
11,50 |
230 |
23.Jun / 17:22 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,02 |
|
2,415 |
2,440 |
2,395 |
2,395 |
48935 |
23.Jun / 20:03 |
| BECHTLE AG O.N. |
TRADE |
|
+0,80 |
|
30,06 |
31,16 |
29,72 |
30,96 |
30566 |
23.Jun / 19:47 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,16 |
|
70,22 |
71,62 |
69,40 |
71,48 |
22073 |
23.Jun / 20:09 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,07 |
|
3,21 |
3,33 |
3,21 |
3,30 |
4643 |
23.Jun / 17:00 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,08 |
|
9,26 |
9,36 |
9,14 |
9,18 |
5830 |
23.Jun / 17:03 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,17 |
|
2,96 |
3,06 |
2,86 |
2,86 |
2829 |
23.Jun / 18:17 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+1,00 |
|
52,60 |
54,20 |
52,00 |
53,60 |
16782 |
23.Jun / 20:11 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,01 |
|
2,75 |
2,75 |
2,59 |
2,67 |
2016 |
23.Jun / 13:52 |
| BILFINGER SE O.N. |
TRADE |
|
-0,60 |
|
84,05 |
84,40 |
82,90 |
84,10 |
7675 |
23.Jun / 20:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,02 |
|
2,985 |
3,050 |
2,970 |
3,035 |
29746 |
23.Jun / 20:21 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
0 |
|
2,82 |
2,90 |
2,82 |
2,87 |
805 |
23.Jun / 19:09 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,176 |
|
0,888 |
1,040 |
0,848 |
1,040 |
68597 |
23.Jun / 20:23 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-2,20 |
|
55,62 |
55,78 |
52,70 |
53,46 |
25899 |
23.Jun / 19:20 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,50 |
|
19,45 |
19,80 |
19,20 |
19,20 |
180 |
23.Jun / 19:00 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,00 |
19,00 |
19,00 |
19,00 |
0 |
23.Jun / 20:01 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
23,60 |
23,65 |
23,15 |
23,60 |
6611 |
23.Jun / 19:36 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,40 |
21,40 |
21,40 |
21,40 |
0 |
23.Jun / 07:53 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,24 |
|
27,02 |
27,42 |
26,50 |
27,00 |
27251 |
23.Jun / 20:17 |
| 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 |
|
-0,105 |
|
3,665 |
3,770 |
3,595 |
3,595 |
9464 |
23.Jun / 19:01 |
| CENIT AG O.N. |
TRADE |
|
-0,32 |
|
8,78 |
8,94 |
8,44 |
8,44 |
2241 |
23.Jun / 19:23 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,30 |
|
94,40 |
94,70 |
93,40 |
94,50 |
1043 |
23.Jun / 17:55 |
| CHERRY SE O.N. |
TRADE |
|
+0,01 |
|
0,3460 |
0,3595 |
0,3205 |
0,3350 |
7167 |
23.Jun / 20:03 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0155 |
0,0155 |
0,0155 |
0,0240 |
350 |
18.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,15 |
|
37,65 |
38,05 |
37,43 |
37,75 |
243844 |
23.Jun / 20:23 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,88 |
|
72,22 |
72,80 |
71,66 |
72,38 |
5922 |
23.Jun / 19:59 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,80 |
60,00 |
59,80 |
59,80 |
10129 |
23.Jun / 18:31 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,65 |
|
51,00 |
51,10 |
50,30 |
50,65 |
17548 |
23.Jun / 20:16 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,12 |
|
40,94 |
41,50 |
40,64 |
41,06 |
53072 |
23.Jun / 19:57 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
29,60 |
29,60 |
29,40 |
29,60 |
234 |
23.Jun / 12:48 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,83 |
|
36,16 |
36,26 |
35,23 |
35,62 |
17258 |
23.Jun / 20:20 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,12 |
|
2,48 |
2,56 |
2,38 |
2,38 |
6135 |
23.Jun / 19:24 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,022 |
|
0,400 |
0,400 |
0,340 |
0,340 |
41 |
23.Jun / 10:00 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,15 |
|
46,30 |
46,80 |
45,70 |
46,40 |
1216 |
23.Jun / 19:38 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,565 |
|
31,120 |
31,300 |
30,845 |
31,005 |
318930 |
23.Jun / 20:23 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,60 |
|
243,20 |
248,00 |
242,80 |
247,40 |
2499 |
23.Jun / 20:05 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,14 |
|
18,14 |
18,46 |
18,02 |
18,28 |
8714 |
23.Jun / 19:30 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,42 |
|
51,18 |
51,88 |
50,88 |
51,12 |
31624 |
23.Jun / 20:20 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,22 |
|
18,30 |
18,30 |
17,96 |
18,02 |
7869 |
23.Jun / 19:55 |
| DEUTZ AG O.N. |
TRADE |
|
-0,08 |
|
9,800 |
9,810 |
9,430 |
9,795 |
282212 |
23.Jun / 20:21 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,08 |
|
1,570 |
1,700 |
1,535 |
1,695 |
12817 |
23.Jun / 18:27 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,05 |
8,05 |
8,05 |
8,15 |
1 |
18.Jun / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
46,90 |
47,00 |
46,90 |
46,90 |
569 |
23.Jun / 16:11 |
| HOENLE AG O.N. |
TRADE |
|
-0,16 |
|
9,22 |
9,22 |
9,02 |
9,02 |
635 |
23.Jun / 20:17 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,15 |
|
47,23 |
48,43 |
46,18 |
46,72 |
18368 |
23.Jun / 20:17 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,40 |
|
69,80 |
70,60 |
69,00 |
70,40 |
1261 |
23.Jun / 18:38 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
0 |
|
84,10 |
85,00 |
83,10 |
85,00 |
747 |
23.Jun / 15:39 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,25 |
|
23,15 |
23,20 |
23,10 |
23,10 |
8746 |
23.Jun / 18:55 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,14 |
|
1,590 |
1,590 |
1,400 |
1,400 |
15629 |
23.Jun / 16:53 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,01 |
|
3,298 |
3,400 |
3,262 |
3,306 |
64295 |
23.Jun / 20:21 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,30 |
|
11,50 |
11,50 |
11,50 |
11,50 |
2 |
23.Jun / 08:01 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,16 |
|
26,02 |
26,69 |
25,95 |
26,31 |
443119 |
23.Jun / 20:23 |
| DUERR AG O.N. |
TRADE |
|
-0,84 |
|
19,12 |
19,36 |
18,54 |
18,58 |
29807 |
23.Jun / 20:10 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+2,15 |
|
61,80 |
65,65 |
61,70 |
64,10 |
81003 |
23.Jun / 20:19 |
| E.ON SE NA O.N. |
TRADE |
|
+0,06 |
|
17,690 |
17,935 |
17,480 |
17,840 |
266058 |
23.Jun / 20:22 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,05 |
|
15,58 |
15,83 |
15,41 |
15,50 |
15403 |
23.Jun / 20:11 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,10 |
|
7,30 |
7,30 |
7,30 |
7,30 |
3 |
23.Jun / 12:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,20 |
|
13,90 |
14,10 |
13,90 |
14,10 |
0 |
23.Jun / 20:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-3,40 |
|
184,80 |
185,80 |
178,20 |
184,00 |
3097 |
23.Jun / 20:10 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,18 |
|
5,42 |
5,47 |
5,33 |
5,33 |
5185 |
23.Jun / 20:06 |
| ELUMEO SE |
TRADE |
|
-0,11 |
|
1,62 |
1,62 |
1,62 |
1,62 |
2 |
23.Jun / 08:00 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,08 |
|
1,335 |
1,360 |
1,255 |
1,270 |
10636 |
23.Jun / 19:59 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-2,20 |
|
70,00 |
70,00 |
67,40 |
68,00 |
698 |
23.Jun / 16:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-2,25 |
|
42,00 |
42,00 |
38,00 |
40,00 |
14098 |
23.Jun / 20:05 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
15,87 |
15,90 |
15,66 |
15,86 |
33736 |
23.Jun / 20:20 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,038 |
|
4,582 |
4,772 |
4,570 |
4,700 |
187207 |
23.Jun / 19:45 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,14 |
|
2,90 |
2,90 |
2,90 |
2,90 |
0 |
23.Jun / 20:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,20 |
|
11,30 |
11,30 |
10,80 |
11,00 |
11 |
22.Jun / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-0,65 |
|
43,30 |
43,55 |
42,65 |
42,75 |
9392 |
23.Jun / 20:05 |
| FIRST SENSOR AG O.N. |
TRADE |
|
+0,50 |
|
53,50 |
54,00 |
53,50 |
54,00 |
393 |
23.Jun / 17:29 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,20 |
|
37,10 |
37,98 |
36,52 |
37,86 |
8708 |
23.Jun / 19:44 |
| FORIS AG |
TRADE |
|
+0,04 |
|
3,02 |
3,16 |
3,00 |
3,16 |
1041 |
23.Jun / 20:19 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,15 |
|
13,40 |
13,55 |
13,30 |
13,55 |
804 |
23.Jun / 13:32 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,60 |
|
69,15 |
72,00 |
67,95 |
70,80 |
5854 |
23.Jun / 20:19 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,55 |
|
71,00 |
71,95 |
70,35 |
71,15 |
2398 |
23.Jun / 20:11 |
| FREENET AG NA O.N. |
TRADE |
|
-0,08 |
|
24,40 |
24,44 |
23,94 |
24,42 |
110409 |
23.Jun / 20:23 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,24 |
|
41,01 |
41,95 |
40,81 |
41,44 |
37394 |
23.Jun / 19:51 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,54 |
|
39,41 |
40,30 |
39,07 |
40,03 |
34167 |
23.Jun / 19:47 |
| FRIWO AG O.N. |
TRADE |
|
+0,05 |
|
4,70 |
5,10 |
4,70 |
5,10 |
34 |
23.Jun / 11:31 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,25 |
|
32,10 |
32,65 |
32,05 |
32,60 |
2691 |
23.Jun / 18:47 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,40 |
|
39,14 |
39,62 |
38,72 |
39,62 |
3846 |
23.Jun / 19:03 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,031 |
|
0,320 |
0,373 |
0,320 |
0,369 |
1004 |
23.Jun / 15:14 |
| GEA GROUP AG |
TRADE |
|
+0,60 |
|
58,05 |
59,00 |
57,85 |
58,85 |
4884 |
23.Jun / 19:52 |
| GELSENWASSER AG |
STG |
|
0 |
|
540 |
545 |
540 |
545 |
0 |
23.Jun / 20:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+1,30 |
|
25,50 |
27,88 |
25,48 |
27,12 |
57475 |
23.Jun / 20:17 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
13,75 |
13,75 |
13,45 |
13,50 |
1178 |
23.Jun / 18:28 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,30 |
|
21,25 |
21,25 |
20,75 |
21,00 |
9925 |
23.Jun / 18:31 |
| GIGASET AG O.N. |
TRADE |
|
-0,0028 |
|
0,0192 |
0,0192 |
0,0192 |
0,0192 |
12667 |
23.Jun / 19:49 |
| GRAMMER AG O.N. |
TRADE |
|
+0,35 |
|
8,65 |
8,90 |
8,60 |
8,90 |
1061 |
23.Jun / 19:17 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,24 |
|
12,30 |
12,40 |
12,10 |
12,10 |
14427 |
23.Jun / 19:52 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,08 |
|
4,87 |
4,87 |
4,66 |
4,67 |
778 |
23.Jun / 19:02 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,07 |
|
4,405 |
4,460 |
4,405 |
4,425 |
32593 |
23.Jun / 20:20 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,80 |
21,90 |
21,70 |
21,80 |
5078 |
23.Jun / 20:16 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,00 |
|
234,20 |
236,80 |
233,40 |
235,40 |
10142 |
23.Jun / 20:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-0,70 |
|
114,00 |
116,50 |
113,30 |
115,30 |
544 |
23.Jun / 20:23 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,10 |
|
18,20 |
18,70 |
18,05 |
18,20 |
885 |
23.Jun / 15:39 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-6 |
|
160 |
160 |
158 |
158 |
150 |
23.Jun / 09:14 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,95 |
|
182,45 |
187,00 |
180,15 |
183,55 |
12247 |
23.Jun / 20:20 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,06 |
|
2,53 |
2,69 |
2,53 |
2,67 |
12447 |
23.Jun / 20:02 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,091 |
|
1,490 |
1,496 |
1,406 |
1,411 |
478629 |
23.Jun / 20:17 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
71,20 |
72,20 |
71,20 |
72,00 |
390 |
23.Jun / 15:46 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,044 |
|
3,949 |
4,037 |
3,875 |
3,975 |
46392 |
23.Jun / 19:46 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,80 |
|
65,30 |
67,20 |
64,95 |
66,30 |
3144 |
23.Jun / 18:59 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,64 |
|
69,68 |
70,92 |
69,40 |
70,62 |
11049 |
23.Jun / 20:09 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,92 |
|
69,02 |
71,90 |
68,52 |
71,06 |
48742 |
23.Jun / 20:23 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,015 |
|
0,865 |
0,935 |
0,865 |
0,875 |
1502 |
22.Jun / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-24,00 |
|
523,00 |
525,00 |
489,60 |
504,50 |
13552 |
23.Jun / 20:20 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-2,60 |
|
80,10 |
80,40 |
77,60 |
77,70 |
1568 |
23.Jun / 20:01 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,13 |
|
37,90 |
38,16 |
37,76 |
37,89 |
5763 |
23.Jun / 19:48 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,85 |
|
79,20 |
80,25 |
78,00 |
78,60 |
3110 |
23.Jun / 19:22 |
| INDUS HOLDING AG |
TRADE |
|
+0,55 |
|
27,30 |
28,00 |
26,70 |
27,90 |
2707 |
23.Jun / 19:43 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,80 |
6,80 |
6,80 |
6,95 |
754 |
12.Jun / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-5,40 |
|
83,80 |
84,00 |
80,37 |
81,14 |
290492 |
23.Jun / 20:22 |
| INIT INNOVATION O.N. |
TRADE |
|
-1,70 |
|
48,90 |
49,50 |
46,65 |
47,50 |
8014 |
23.Jun / 20:00 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,08 |
|
7,66 |
7,78 |
7,52 |
7,52 |
2024 |
23.Jun / 20:18 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
0 |
|
1,440 |
1,575 |
1,440 |
1,505 |
12090 |
23.Jun / 20:15 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,005 |
|
0,369 |
0,369 |
0,369 |
0,369 |
4000 |
23.Jun / 17:30 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,125 |
|
1,685 |
1,685 |
1,505 |
1,510 |
403 |
23.Jun / 18:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,14 |
|
26,38 |
27,14 |
26,28 |
26,68 |
16304 |
23.Jun / 20:12 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,50 |
|
20,00 |
20,50 |
20,00 |
20,50 |
2281 |
23.Jun / 16:45 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,88 |
|
46,76 |
48,48 |
45,92 |
48,24 |
63910 |
23.Jun / 20:20 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,00 |
|
54,80 |
54,80 |
53,60 |
54,10 |
452 |
23.Jun / 18:20 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,28 |
|
23,58 |
23,58 |
23,00 |
23,34 |
28539 |
23.Jun / 20:16 |
| K+S AG NA O.N. |
TRADE |
|
-0,07 |
|
13,36 |
13,49 |
13,25 |
13,35 |
47096 |
23.Jun / 20:12 |
| KAP AG INH O.N. |
TRADE |
|
-0,065 |
|
2,010 |
2,010 |
1,760 |
1,815 |
1272 |
23.Jun / 19:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
7,40 |
7,40 |
7,40 |
7,40 |
0 |
23.Jun / 20:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,03 |
|
1,80 |
1,80 |
1,79 |
1,79 |
1720 |
23.Jun / 11:08 |
| KION GROUP AG |
TRADE |
|
-1,13 |
|
41,91 |
41,91 |
40,65 |
40,93 |
7583 |
23.Jun / 20:19 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
+0,06 |
|
2,84 |
3,08 |
2,84 |
3,08 |
330 |
23.Jun / 12:53 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,04 |
|
12,30 |
12,40 |
12,28 |
12,32 |
3816 |
23.Jun / 20:09 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,06 |
|
11,12 |
11,30 |
11,12 |
11,12 |
3520 |
23.Jun / 18:49 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,40 |
|
103,00 |
103,80 |
102,50 |
103,80 |
1543 |
23.Jun / 17:44 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,30 |
|
8,82 |
8,82 |
8,50 |
8,51 |
1347 |
23.Jun / 16:36 |
| KPS AG NA O.N. |
TRADE |
|
+0,014 |
|
0,273 |
0,299 |
0,271 |
0,289 |
49001 |
23.Jun / 20:10 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
113,00 |
114,60 |
111,60 |
114,00 |
4984 |
23.Jun / 20:15 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+34 |
|
922 |
948 |
896 |
948 |
29 |
23.Jun / 17:37 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-18 |
|
866 |
875 |
846 |
851 |
228 |
23.Jun / 20:07 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,50 |
|
66,90 |
66,90 |
66,50 |
66,60 |
543 |
23.Jun / 19:14 |
| LANXESS AG |
TRADE |
|
-0,49 |
|
16,99 |
16,99 |
16,23 |
16,53 |
25110 |
23.Jun / 19:22 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,45 |
|
53,20 |
53,25 |
52,20 |
52,95 |
26435 |
23.Jun / 20:13 |
| LEIFHEIT AG O.N. |
TRADE |
|
0 |
|
14,75 |
14,85 |
14,65 |
14,70 |
5136 |
23.Jun / 19:27 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,160 |
0,200 |
0,160 |
0,160 |
10000 |
23.Jun / 20:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-2,00 |
|
27,50 |
27,60 |
24,90 |
26,60 |
81118 |
23.Jun / 20:18 |
| LS TELCOM AG |
TRADE |
|
-0,01 |
|
4,09 |
4,15 |
4,01 |
4,01 |
5757 |
23.Jun / 18:31 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
23,20 |
23,80 |
23,00 |
23,80 |
336 |
23.Jun / 17:40 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,022 |
|
9,088 |
9,242 |
9,002 |
9,164 |
708489 |
23.Jun / 20:20 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
360 |
360 |
360 |
360 |
0 |
23.Jun / 20:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+5,00 |
|
176,50 |
182,50 |
176,50 |
182,50 |
717 |
23.Jun / 16:19 |
| MASTERFLEX O.N. |
TRADE |
|
+0,05 |
|
14,50 |
14,50 |
14,25 |
14,45 |
529 |
23.Jun / 16:44 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,02 |
|
0,900 |
0,900 |
0,865 |
0,865 |
19 |
23.Jun / 18:46 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,11 |
|
3,72 |
3,78 |
3,59 |
3,66 |
5902 |
23.Jun / 17:17 |
| MBB SE O.N. |
TRADE |
|
+3,40 |
|
175,20 |
181,20 |
173,00 |
181,20 |
317 |
23.Jun / 18:49 |
| MEDICLIN AG |
TRADE |
|
-0,06 |
|
3,88 |
3,98 |
3,88 |
4,00 |
1050 |
22.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,34 |
|
12,30 |
12,30 |
12,02 |
12,02 |
3326 |
23.Jun / 18:14 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,28 |
|
45,175 |
45,660 |
44,885 |
45,200 |
158025 |
23.Jun / 20:22 |
| MERCK KGAA O.N. |
TRADE |
|
+2,60 |
|
132,45 |
135,65 |
131,65 |
135,50 |
16047 |
23.Jun / 20:20 |
| META WOLF AG INH O.N. |
STG |
|
+0,80 |
|
3,90 |
3,94 |
3,70 |
3,70 |
0 |
23.Jun / 20:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,00 |
23,00 |
23,00 |
23,60 |
1 |
16.Jun / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,055 |
|
1,245 |
1,250 |
1,125 |
1,130 |
4752 |
23.Jun / 19:29 |
| MLP SE INH. O.N. |
TRADE |
|
-0,04 |
|
7,96 |
8,04 |
7,86 |
7,98 |
50485 |
23.Jun / 17:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,10 |
|
335,40 |
344,00 |
333,50 |
338,70 |
6516 |
23.Jun / 20:13 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,96 |
4,96 |
4,76 |
4,86 |
111 |
19.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-2,70 |
|
475,10 |
477,70 |
469,80 |
475,10 |
18798 |
23.Jun / 20:23 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,15 |
|
29,50 |
29,75 |
28,65 |
29,65 |
22556 |
23.Jun / 19:39 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,20 |
|
30,40 |
30,50 |
30,10 |
30,20 |
320 |
23.Jun / 18:21 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,72 |
|
33,90 |
34,50 |
33,02 |
33,46 |
5502 |
23.Jun / 19:54 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,90 |
|
53,25 |
55,00 |
52,65 |
54,15 |
21551 |
23.Jun / 19:55 |
| |
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 |
|
+0,17 |
|
3,40 |
3,48 |
3,21 |
3,44 |
637 |
23.Jun / 12:59 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,004 |
|
1,526 |
1,772 |
1,526 |
1,604 |
9093 |
23.Jun / 19:47 |
| NORDEX SE O.N. |
TRADE |
|
-3,26 |
|
48,90 |
49,02 |
45,06 |
45,66 |
73410 |
23.Jun / 20:21 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,50 |
16,50 |
16,30 |
16,50 |
0 |
23.Jun / 20:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,24 |
|
17,52 |
17,56 |
17,30 |
17,42 |
8998 |
23.Jun / 20:00 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-7,5 |
|
390 |
391 |
376 |
382 |
2982 |
23.Jun / 20:18 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,18 |
|
4,80 |
4,80 |
4,80 |
4,80 |
240 |
23.Jun / 09:42 |
| OVB HOLDING AG |
STG |
|
0 |
|
20,20 |
20,40 |
20,20 |
20,40 |
0 |
23.Jun / 20:01 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0,0705 |
0,0705 |
0,0705 |
0,0835 |
2225 |
19.Jun / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,70 |
|
4,00 |
4,00 |
3,50 |
3,50 |
0 |
23.Jun / 20:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,09 |
|
1,480 |
1,670 |
1,480 |
1,670 |
6673 |
23.Jun / 17:18 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,12 |
|
7,70 |
7,87 |
7,60 |
7,87 |
23487 |
23.Jun / 18:36 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,38 |
0,38 |
0,38 |
0,38 |
0 |
23.Jun / 20:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
171,80 |
172,00 |
171,20 |
172,00 |
137 |
23.Jun / 16:17 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,14 |
|
2,50 |
2,50 |
2,32 |
2,50 |
12479 |
23.Jun / 18:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,440 |
0,505 |
0,440 |
0,440 |
0 |
23.Jun / 20:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,68 |
1,68 |
1,68 |
1,68 |
0 |
23.Jun / 20:01 |
| PNE AG NA O.N. |
TRADE |
|
+0,08 |
|
11,06 |
11,26 |
11,06 |
11,08 |
9980 |
23.Jun / 19:16 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,13 |
|
30,06 |
30,18 |
29,69 |
30,02 |
80348 |
23.Jun / 20:04 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,05 |
|
8,35 |
8,40 |
8,30 |
8,39 |
4588 |
23.Jun / 19:28 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,086 |
|
3,576 |
3,576 |
3,420 |
3,484 |
104609 |
23.Jun / 17:49 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,40 |
|
45,50 |
45,50 |
45,50 |
45,50 |
27 |
23.Jun / 16:40 |
| PUMA SE |
TRADE |
|
-2,25 |
|
27,99 |
28,24 |
25,43 |
25,97 |
231041 |
23.Jun / 20:17 |
| PVA TEPLA AG O.N. |
TRADE |
|
-2,42 |
|
42,68 |
42,72 |
39,62 |
40,82 |
19495 |
23.Jun / 20:17 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
23,20 |
23,40 |
23,00 |
23,00 |
1543 |
23.Jun / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,50 |
|
14,10 |
14,40 |
14,10 |
14,40 |
682 |
23.Jun / 18:22 |
| RATIONAL AG |
TRADE |
|
-13,00 |
|
652,50 |
655,00 |
644,00 |
650,00 |
248 |
23.Jun / 18:41 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,04 |
|
1,03 |
1,08 |
1,01 |
1,08 |
5520 |
23.Jun / 18:23 |
| RHEINMETALL AG |
TRADE |
|
-8,60 |
|
1169,80 |
1215,80 |
1155,00 |
1173,00 |
28851 |
23.Jun / 20:23 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
12,20 |
12,60 |
11,80 |
12,60 |
1199 |
23.Jun / 17:29 |
| RINGMETALL SE NA O.N. |
TRADE |
|
0 |
|
2,80 |
2,80 |
2,80 |
2,80 |
400 |
23.Jun / 09:29 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+1,36 |
|
54,28 |
56,30 |
53,68 |
55,74 |
131136 |
23.Jun / 20:22 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,30 |
|
19,94 |
19,94 |
19,30 |
19,70 |
21142 |
23.Jun / 19:29 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,65 |
|
50,85 |
52,00 |
49,50 |
51,30 |
13339 |
23.Jun / 20:01 |
| SAP SE O.N. |
TRADE |
|
+3,94 |
|
131,50 |
136,22 |
130,84 |
135,00 |
142644 |
23.Jun / 20:23 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,60 |
|
179,00 |
181,60 |
175,80 |
178,20 |
356 |
23.Jun / 18:08 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+0,30 |
|
211,60 |
216,70 |
210,10 |
212,80 |
5790 |
23.Jun / 19:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
13,90 |
13,90 |
13,65 |
13,65 |
306 |
23.Jun / 20:13 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,20 |
|
16,82 |
17,30 |
16,68 |
17,14 |
3755 |
23.Jun / 19:52 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,04 |
|
7,32 |
7,38 |
7,32 |
7,38 |
257 |
23.Jun / 15:47 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,35 |
|
72,65 |
74,70 |
72,30 |
74,35 |
7703 |
23.Jun / 20:19 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-2,40 |
|
176,20 |
178,40 |
173,40 |
174,20 |
1528 |
23.Jun / 19:59 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,40 |
|
13,15 |
13,15 |
12,70 |
12,75 |
1628 |
23.Jun / 19:05 |
| SFC ENERGY AG |
TRADE |
|
-1,00 |
|
22,95 |
22,95 |
21,55 |
21,95 |
29112 |
23.Jun / 20:04 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,27 |
|
4,940 |
5,020 |
4,725 |
4,750 |
45410 |
23.Jun / 19:32 |
| SIEMENS AG NA O.N. |
TRADE |
|
-4,55 |
|
275,45 |
275,75 |
269,45 |
272,85 |
34046 |
23.Jun / 20:16 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-7,54 |
|
167,28 |
167,28 |
159,10 |
162,56 |
267699 |
23.Jun / 20:23 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,25 |
|
34,22 |
34,83 |
34,07 |
34,71 |
29669 |
23.Jun / 19:53 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-6,45 |
|
94,20 |
94,30 |
88,45 |
89,30 |
15038 |
23.Jun / 20:21 |
| SIMONA AG O.N. |
STG |
|
-0,50 |
|
55,50 |
56,00 |
55,50 |
55,50 |
0 |
23.Jun / 20:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,04 |
|
7,26 |
7,34 |
7,02 |
7,16 |
14669 |
23.Jun / 20:17 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,23 |
0,23 |
0,23 |
0,23 |
0 |
23.Jun / 20:01 |
| SIXT SE ST O.N. |
TRADE |
|
-0,05 |
|
70,65 |
71,10 |
69,55 |
71,00 |
4073 |
23.Jun / 20:23 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,70 |
|
58,30 |
58,70 |
57,70 |
58,00 |
7459 |
23.Jun / 20:23 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-4,15 |
|
57,30 |
57,30 |
52,90 |
53,45 |
14004 |
23.Jun / 20:10 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,00 |
|
80,60 |
81,40 |
80,60 |
81,40 |
63 |
23.Jun / 15:39 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,13 |
|
2,83 |
2,83 |
2,53 |
2,66 |
11397 |
23.Jun / 19:59 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0035 |
0,0035 |
0,0035 |
0,0060 |
10000 |
15.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,48 |
|
16,84 |
16,84 |
16,14 |
16,30 |
6703 |
23.Jun / 20:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,50 |
|
96,10 |
96,50 |
93,70 |
96,50 |
1774 |
23.Jun / 18:55 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,30 |
|
18,10 |
18,46 |
17,86 |
17,86 |
3507 |
23.Jun / 19:11 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,74 |
|
34,64 |
34,64 |
34,02 |
34,02 |
5130 |
23.Jun / 19:33 |
| STS GROUP AG O.N. |
TRADE |
|
-0,14 |
|
3,17 |
3,17 |
3,05 |
3,05 |
1300 |
23.Jun / 15:27 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,18 |
|
10,52 |
10,56 |
10,38 |
10,46 |
18325 |
23.Jun / 20:03 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-11,90 |
|
106,00 |
106,00 |
93,30 |
96,60 |
43007 |
23.Jun / 20:23 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,05 |
|
9,85 |
9,85 |
9,70 |
9,70 |
503 |
23.Jun / 10:23 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,06 |
|
85,94 |
86,68 |
85,46 |
86,32 |
7744 |
23.Jun / 20:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,04 |
|
1,280 |
1,280 |
1,240 |
1,240 |
1010 |
23.Jun / 12:30 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,23 |
|
13,52 |
13,52 |
13,19 |
13,30 |
36260 |
23.Jun / 19:38 |
| TAKKT AG O.N. |
TRADE |
|
-0,01 |
|
2,325 |
2,385 |
2,325 |
2,325 |
3051 |
23.Jun / 15:47 |
| TALANX AG NA O.N. |
TRADE |
|
+1,30 |
|
104,80 |
107,00 |
103,70 |
106,80 |
4816 |
23.Jun / 20:18 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,0225 |
0,0225 |
0,0225 |
0,0225 |
0 |
23.Jun / 20:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,116 |
|
4,878 |
5,055 |
4,862 |
5,010 |
83838 |
23.Jun / 19:49 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,50 |
|
30,85 |
31,00 |
30,20 |
30,65 |
2117 |
23.Jun / 18:51 |
| 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 |
|
0,0055 |
0,0055 |
0,0055 |
0,0095 |
65 |
17.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,11 |
|
10,505 |
10,760 |
10,225 |
10,670 |
138322 |
23.Jun / 20:22 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,19 |
|
7,605 |
7,645 |
7,500 |
7,535 |
37822 |
23.Jun / 20:17 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,60 |
|
32,88 |
32,88 |
32,20 |
32,42 |
2145 |
23.Jun / 19:28 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,013 |
|
0,159 |
0,159 |
0,132 |
0,159 |
1229 |
23.Jun / 11:22 |
| UNIPER SE NA O.N. |
TRADE |
|
-1,75 |
|
46,40 |
46,40 |
45,15 |
45,20 |
2021 |
23.Jun / 19:53 |
| UNITED LABELS O.N. |
TRADE |
|
+0,03 |
|
1,085 |
1,085 |
0,992 |
1,060 |
2691 |
23.Jun / 17:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,44 |
|
23,30 |
23,96 |
23,18 |
23,96 |
11877 |
23.Jun / 18:13 |
| UZIN UTZ SE O.N. |
TRADE |
|
-2,60 |
|
66,00 |
66,80 |
63,00 |
64,40 |
257 |
23.Jun / 18:56 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,14 |
|
31,18 |
31,30 |
30,04 |
30,04 |
56769 |
23.Jun / 20:15 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
15,80 |
15,90 |
15,70 |
15,85 |
2615 |
23.Jun / 18:37 |
| VISCOM SE O.N. |
TRADE |
|
-0,28 |
|
5,72 |
5,74 |
5,56 |
5,56 |
9387 |
23.Jun / 17:40 |
| FAMICORD AG |
TRADE |
|
+0,01 |
|
3,73 |
3,82 |
3,73 |
3,82 |
13 |
23.Jun / 17:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-2,20 |
|
81,35 |
81,70 |
79,05 |
79,80 |
13050 |
23.Jun / 20:22 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,90 |
|
79,90 |
80,00 |
77,86 |
78,18 |
159063 |
23.Jun / 20:23 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,005 |
|
4,385 |
4,620 |
4,080 |
4,400 |
15988 |
23.Jun / 19:38 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,50 |
|
20,68 |
20,68 |
20,14 |
20,26 |
249729 |
23.Jun / 20:19 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,15 |
|
62,40 |
63,75 |
61,90 |
63,15 |
4212 |
23.Jun / 20:22 |
| WACKER CHEMIE O.N. |
TRADE |
|
-3,20 |
|
98,35 |
98,60 |
95,50 |
96,45 |
2340 |
23.Jun / 19:45 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,32 |
|
19,30 |
19,30 |
18,90 |
19,08 |
5859 |
23.Jun / 20:00 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,95 |
8,95 |
8,95 |
8,95 |
0 |
23.Jun / 20:01 |
| WASHTEC AG O.N. |
TRADE |
|
-0,20 |
|
38,50 |
38,80 |
38,20 |
38,60 |
973 |
23.Jun / 19:44 |
| |
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 |
|
16,70 |
16,85 |
16,45 |
16,85 |
2036 |
23.Jun / 17:54 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,60 |
17,60 |
17,60 |
17,60 |
0 |
23.Jun / 09:14 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,005 |
|
0,210 |
0,210 |
0,210 |
0,210 |
3476 |
23.Jun / 13:17 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,12 |
|
14,32 |
14,46 |
14,16 |
14,46 |
3864 |
23.Jun / 20:11 |
| YOC AG O.N. |
TRADE |
|
-0,04 |
|
6,32 |
6,40 |
6,26 |
6,32 |
555 |
23.Jun / 15:29 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,002 |
|
0,360 |
0,360 |
0,310 |
0,312 |
0 |
23.Jun / 20:01 |
| ZALANDO SE |
TRADE |
|
+0,19 |
|
24,99 |
25,62 |
24,79 |
25,30 |
156808 |
23.Jun / 20:19 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,10 |
|
43,90 |
44,30 |
43,80 |
44,20 |
2836 |
23.Jun / 17:51 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
