| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,65 |
|
23,10 |
23,20 |
22,30 |
22,40 |
1430 |
19.Mai / 22:25 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,02 |
|
0,550 |
0,550 |
0,545 |
0,510 |
237 |
19.Mai / 22:25 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,04 |
|
8,14 |
8,38 |
8,14 |
8,26 |
689 |
19.Mai / 22:25 |
| 3U HOLDING AG |
TRADE |
|
-0,005 |
|
1,155 |
1,160 |
1,100 |
1,135 |
5777 |
19.Mai / 22:25 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,03 |
|
1,925 |
1,935 |
1,870 |
1,875 |
51455 |
19.Mai / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,25 |
|
7,50 |
7,50 |
7,25 |
7,40 |
24 |
19.Mai / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,02 |
|
2,00 |
2,00 |
2,00 |
2,02 |
101 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+3,40 |
|
57,50 |
61,10 |
57,10 |
60,70 |
3818 |
19.Mai / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,50 |
|
147,35 |
148,80 |
145,85 |
146,35 |
19841 |
19.Mai / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
23,00 |
23,10 |
22,90 |
23,00 |
91 |
19.Mai / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
1170 |
18.Mai / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,28 |
|
50,56 |
53,20 |
50,10 |
50,62 |
166191 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
2,82 |
2,82 |
2,82 |
2,82 |
11 |
18.Mai / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,90 |
|
33,40 |
33,50 |
32,10 |
32,20 |
508 |
19.Mai / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
10,80 |
10,80 |
10,80 |
10,90 |
150 |
18.Mai / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+1,45 |
|
15,75 |
17,65 |
15,55 |
17,35 |
31342 |
19.Mai / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,30 |
|
380,30 |
385,00 |
379,10 |
380,40 |
43784 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,30 |
|
164,00 |
169,30 |
164,00 |
165,80 |
1025 |
19.Mai / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
+0,20 |
|
24,65 |
25,10 |
23,85 |
24,30 |
2510 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+8,90 |
|
72,10 |
82,60 |
71,60 |
80,90 |
15763 |
19.Mai / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
0 |
|
12,65 |
13,05 |
12,60 |
13,00 |
2499 |
19.Mai / 22:25 |
| AURUBIS AG |
TRADE |
|
-7,40 |
|
196,70 |
198,90 |
190,30 |
190,50 |
9963 |
19.Mai / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,47 |
|
19,98 |
20,54 |
19,79 |
20,34 |
35152 |
19.Mai / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,07 |
|
2,10 |
2,19 |
2,09 |
2,17 |
12538 |
19.Mai / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,98 |
|
52,84 |
53,15 |
52,01 |
52,25 |
97515 |
19.Mai / 22:25 |
| BASLER AG O.N. |
TRADE |
|
+0,45 |
|
24,25 |
25,15 |
24,10 |
24,60 |
4799 |
19.Mai / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,12 |
|
6,52 |
6,78 |
6,52 |
6,64 |
224 |
19.Mai / 22:25 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,30 |
|
74,05 |
75,20 |
73,75 |
74,15 |
9610 |
19.Mai / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,56 |
|
74,20 |
75,10 |
73,80 |
73,94 |
87345 |
19.Mai / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,70 |
|
37,89 |
39,19 |
37,77 |
38,45 |
160245 |
19.Mai / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,25 |
|
12,55 |
13,15 |
12,35 |
12,75 |
134 |
19.Mai / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,06 |
|
2,680 |
2,730 |
2,605 |
2,655 |
5906 |
19.Mai / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,28 |
|
30,32 |
31,26 |
29,80 |
30,18 |
35932 |
19.Mai / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
0 |
|
70,34 |
71,02 |
69,86 |
70,44 |
13807 |
19.Mai / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,07 |
|
3,53 |
3,62 |
3,52 |
3,58 |
3474 |
19.Mai / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
+0,55 |
|
10,35 |
10,75 |
10,05 |
10,60 |
4209 |
19.Mai / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,09 |
|
2,67 |
2,75 |
2,57 |
2,65 |
12657 |
19.Mai / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
53,40 |
53,40 |
52,00 |
53,00 |
3404 |
19.Mai / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,03 |
|
2,78 |
2,81 |
2,76 |
2,81 |
2572 |
19.Mai / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
+1,25 |
|
86,45 |
90,00 |
86,40 |
88,55 |
16073 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,035 |
|
3,025 |
3,090 |
3,025 |
3,050 |
32843 |
19.Mai / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
0 |
|
2,87 |
2,98 |
2,87 |
2,93 |
12505 |
19.Mai / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,07 |
|
1,105 |
1,180 |
1,080 |
1,170 |
68485 |
19.Mai / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-1,44 |
|
61,10 |
61,30 |
59,50 |
59,60 |
11654 |
19.Mai / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
18,25 |
18,25 |
17,95 |
18,05 |
418 |
19.Mai / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
+0,20 |
|
20,20 |
20,60 |
20,20 |
20,40 |
7 |
19.Mai / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,45 |
|
26,15 |
26,70 |
26,15 |
26,40 |
7518 |
19.Mai / 22:25 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,80 |
21,80 |
21,80 |
21,80 |
0 |
19.Mai / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,30 |
|
25,40 |
25,72 |
25,04 |
25,12 |
31481 |
19.Mai / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
+0,005 |
|
0,0525 |
0,0675 |
0,0525 |
0,0600 |
1253 |
19.Mai / 22:25 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,03 |
|
4,155 |
4,235 |
4,155 |
4,195 |
22253 |
19.Mai / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,06 |
|
6,74 |
6,90 |
6,74 |
6,90 |
2284 |
19.Mai / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,00 |
|
105,00 |
106,40 |
104,20 |
105,00 |
1424 |
19.Mai / 22:25 |
| CHERRY SE O.N. |
TRADE |
|
+0,014 |
|
0,4605 |
0,4995 |
0,4300 |
0,4595 |
20172 |
19.Mai / 22:25 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0035 |
|
0,014 |
0,014 |
0,014 |
0,017 |
580 |
19.Mai / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,02 |
|
36,05 |
36,82 |
35,95 |
36,29 |
254143 |
19.Mai / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-3,02 |
|
67,74 |
68,24 |
65,36 |
65,68 |
12268 |
19.Mai / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,70 |
59,90 |
59,60 |
59,80 |
6301 |
19.Mai / 22:25 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,001 |
0,001 |
0,001 |
0,001 |
0 |
17.Apr / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,85 |
|
55,55 |
56,90 |
55,15 |
56,15 |
13902 |
19.Mai / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,94 |
|
39,98 |
40,01 |
39,01 |
39,08 |
74024 |
19.Mai / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,60 |
|
30,40 |
30,40 |
30,00 |
30,20 |
624 |
19.Mai / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,21 |
|
31,06 |
31,84 |
30,68 |
31,14 |
181605 |
19.Mai / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,06 |
|
2,46 |
2,46 |
2,38 |
2,44 |
1634 |
19.Mai / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,024 |
|
0,352 |
0,352 |
0,352 |
0,392 |
3066 |
19.Mai / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-1,55 |
|
49,45 |
49,95 |
48,10 |
48,35 |
3491 |
19.Mai / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,185 |
|
26,94 |
27,35 |
26,70 |
26,72 |
280123 |
19.Mai / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,20 |
|
256,40 |
260,70 |
255,80 |
256,10 |
8154 |
19.Mai / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,18 |
|
19,54 |
20,00 |
19,54 |
19,68 |
6268 |
19.Mai / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,36 |
|
47,24 |
47,58 |
46,81 |
47,11 |
70608 |
19.Mai / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,06 |
|
19,78 |
20,15 |
19,46 |
19,64 |
23495 |
19.Mai / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,205 |
|
9,840 |
9,890 |
9,405 |
9,620 |
275520 |
19.Mai / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,04 |
|
1,575 |
1,645 |
1,495 |
1,530 |
16451 |
19.Mai / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
+0,15 |
|
8,65 |
8,65 |
8,65 |
8,50 |
320 |
19.Mai / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
+0,30 |
|
47,00 |
47,40 |
47,00 |
47,00 |
144 |
19.Mai / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,24 |
|
9,30 |
9,66 |
9,30 |
9,40 |
8695 |
19.Mai / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,39 |
|
45,53 |
45,93 |
44,34 |
44,61 |
35170 |
19.Mai / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+2,20 |
|
69,40 |
70,80 |
68,40 |
70,20 |
1281 |
19.Mai / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,50 |
|
86,00 |
87,50 |
85,40 |
87,30 |
2957 |
19.Mai / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
25,50 |
25,80 |
25,50 |
25,40 |
549 |
19.Mai / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,155 |
|
1,560 |
1,560 |
1,460 |
1,525 |
4400 |
19.Mai / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,132 |
|
3,466 |
3,526 |
3,330 |
3,344 |
115869 |
19.Mai / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,20 |
|
12,30 |
12,30 |
11,90 |
12,10 |
3 |
19.Mai / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,59 |
|
28,75 |
29,43 |
28,68 |
29,27 |
565493 |
19.Mai / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,25 |
|
20,85 |
21,05 |
20,50 |
20,60 |
15667 |
19.Mai / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,15 |
|
59,40 |
60,45 |
59,35 |
59,95 |
19580 |
19.Mai / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,11 |
|
18,140 |
18,510 |
18,045 |
18,340 |
162620 |
19.Mai / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,12 |
|
14,57 |
14,88 |
14,57 |
14,77 |
17798 |
19.Mai / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
7,80 |
7,95 |
7,40 |
7,90 |
1077 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,20 |
|
13,90 |
14,20 |
13,70 |
13,70 |
310 |
19.Mai / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-3,00 |
|
176,40 |
178,00 |
171,60 |
175,20 |
11732 |
19.Mai / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
0 |
|
5,91 |
5,94 |
5,79 |
5,94 |
13703 |
19.Mai / 22:25 |
| ELUMEO SE |
TRADE |
|
-0,02 |
|
1,97 |
1,97 |
1,76 |
1,80 |
1807 |
19.Mai / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,06 |
|
1,300 |
1,305 |
1,205 |
1,255 |
36388 |
19.Mai / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
0 |
|
69,60 |
69,60 |
67,60 |
68,40 |
470 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,40 |
|
48,10 |
50,40 |
47,25 |
48,05 |
20580 |
19.Mai / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,73 |
|
17,98 |
18,08 |
17,24 |
17,36 |
192347 |
19.Mai / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,014 |
|
4,684 |
4,878 |
4,624 |
4,700 |
191402 |
19.Mai / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,04 |
|
2,66 |
2,70 |
2,66 |
2,70 |
0 |
19.Mai / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
11,40 |
11,50 |
11,40 |
11,50 |
30 |
19.Mai / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,90 |
|
42,95 |
44,10 |
42,60 |
43,55 |
9725 |
19.Mai / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
54,50 |
54,50 |
52,00 |
53,50 |
2 |
15.Mai / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,86 |
|
29,94 |
31,54 |
29,94 |
31,00 |
26377 |
19.Mai / 22:25 |
| FORIS AG |
TRADE |
|
-0,06 |
|
3,10 |
3,10 |
3,10 |
3,18 |
1 |
19.Mai / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
10,75 |
10,80 |
10,55 |
10,75 |
759 |
19.Mai / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,25 |
|
65,95 |
67,95 |
65,00 |
66,95 |
7226 |
19.Mai / 22:25 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,75 |
|
64,65 |
65,45 |
64,20 |
65,30 |
1102 |
19.Mai / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,16 |
|
26,56 |
26,72 |
26,34 |
26,40 |
185183 |
19.Mai / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,15 |
|
38,18 |
38,62 |
38,09 |
38,26 |
16008 |
19.Mai / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,37 |
|
39,28 |
39,76 |
39,02 |
39,57 |
42660 |
19.Mai / 22:25 |
| FRIWO AG O.N. |
TRADE |
|
+0,22 |
|
4,52 |
5,00 |
4,52 |
4,70 |
22 |
19.Mai / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,10 |
|
30,75 |
30,90 |
30,55 |
30,55 |
8511 |
19.Mai / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,12 |
|
36,76 |
36,94 |
36,42 |
36,66 |
6987 |
19.Mai / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,039 |
|
0,399 |
0,399 |
0,399 |
0,346 |
600 |
19.Mai / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,30 |
|
55,35 |
56,25 |
55,15 |
55,85 |
3765 |
19.Mai / 22:25 |
| GELSENWASSER AG |
STG |
|
-5,00 |
|
545 |
550 |
540 |
545 |
0 |
19.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,52 |
|
25,20 |
25,56 |
24,06 |
24,72 |
69392 |
19.Mai / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
-0,25 |
|
14,05 |
14,25 |
13,80 |
14,00 |
3643 |
19.Mai / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,30 |
|
20,95 |
22,15 |
20,85 |
21,40 |
21019 |
19.Mai / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
-0,003 |
|
0,0272 |
0,0272 |
0,0212 |
0,0242 |
4074 |
19.Mai / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,10 |
|
7,95 |
8,20 |
7,95 |
8,15 |
614 |
19.Mai / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,18 |
|
12,88 |
12,88 |
12,46 |
12,66 |
21395 |
19.Mai / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,12 |
|
4,46 |
4,68 |
4,42 |
4,56 |
4 |
19.Mai / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,03 |
|
5,10 |
5,15 |
5,05 |
5,10 |
129163 |
19.Mai / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,60 |
21,60 |
21,50 |
21,60 |
191 |
19.Mai / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,60 |
|
242,20 |
248,40 |
242,20 |
246,60 |
17747 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,00 |
|
117,40 |
120,70 |
116,40 |
116,60 |
1379 |
19.Mai / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,70 |
|
19,95 |
20,80 |
19,95 |
20,40 |
885 |
19.Mai / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+4,00 |
|
188 |
195 |
188 |
192 |
0 |
19.Mai / 17:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,65 |
|
171,00 |
173,10 |
167,10 |
168,75 |
19187 |
19.Mai / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,03 |
|
2,79 |
2,82 |
2,70 |
2,75 |
830 |
19.Mai / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,004 |
|
1,399 |
1,416 |
1,350 |
1,383 |
631574 |
19.Mai / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
71,40 |
71,40 |
71,20 |
71,30 |
2 |
19.Mai / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,046 |
|
4,390 |
4,549 |
4,274 |
4,323 |
100987 |
19.Mai / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+1,00 |
|
61,25 |
62,50 |
61,25 |
62,25 |
3525 |
19.Mai / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,58 |
|
65,32 |
66,36 |
65,32 |
66,00 |
19163 |
19.Mai / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+5,20 |
|
74,02 |
80,50 |
73,86 |
79,62 |
126234 |
19.Mai / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
0,905 |
0,940 |
0,905 |
0,915 |
831 |
18.Mai / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-27,40 |
|
484,80 |
486,80 |
456,40 |
456,60 |
16863 |
19.Mai / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,60 |
|
76,90 |
80,30 |
76,40 |
79,60 |
2745 |
19.Mai / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,07 |
|
35,99 |
36,54 |
35,72 |
36,08 |
3330 |
19.Mai / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,15 |
|
81,50 |
82,95 |
79,05 |
80,20 |
2877 |
19.Mai / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,25 |
|
31,15 |
31,50 |
30,80 |
30,85 |
7901 |
19.Mai / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
7,00 |
7,00 |
7,00 |
6,95 |
160 |
15.Mai / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,37 |
|
66,00 |
66,30 |
63,20 |
64,94 |
305557 |
19.Mai / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,10 |
|
52,60 |
53,50 |
52,20 |
52,60 |
1072 |
19.Mai / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,26 |
|
8,54 |
8,58 |
8,20 |
8,14 |
4128 |
19.Mai / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,015 |
|
1,055 |
1,085 |
1,055 |
1,065 |
2001 |
19.Mai / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0,345 |
0,345 |
0,345 |
0,381 |
10 |
18.Mai / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,015 |
|
2,030 |
2,030 |
1,900 |
1,905 |
2387 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,06 |
|
29,24 |
30,02 |
29,00 |
29,32 |
29736 |
19.Mai / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,25 |
|
19,50 |
19,95 |
19,45 |
19,85 |
10522 |
19.Mai / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,74 |
|
43,26 |
43,50 |
40,92 |
41,58 |
47097 |
19.Mai / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,80 |
|
55,60 |
56,50 |
54,80 |
54,90 |
1595 |
19.Mai / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,30 |
|
24,88 |
25,30 |
24,62 |
25,08 |
61986 |
19.Mai / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,51 |
|
15,36 |
15,46 |
14,74 |
14,95 |
50754 |
19.Mai / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
0 |
|
1,770 |
1,955 |
1,750 |
1,830 |
13239 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
8 |
8 |
8 |
8 |
0 |
19.Mai / 21:55 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,02 |
|
1,70 |
1,76 |
1,70 |
1,71 |
153 |
19.Mai / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,03 |
|
44,78 |
45,30 |
43,98 |
44,03 |
19689 |
19.Mai / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,06 |
|
2,96 |
2,96 |
2,96 |
3,02 |
660 |
19.Mai / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,04 |
|
12,52 |
12,60 |
12,52 |
12,56 |
3750 |
19.Mai / 22:25 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,38 |
|
11,92 |
12,40 |
11,92 |
12,18 |
2003 |
19.Mai / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,30 |
|
105,00 |
105,00 |
101,70 |
101,80 |
1569 |
19.Mai / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,51 |
|
9,58 |
9,58 |
8,92 |
8,98 |
9231 |
19.Mai / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,03 |
|
0,340 |
0,370 |
0,331 |
0,351 |
115699 |
19.Mai / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
118,20 |
120,00 |
116,80 |
117,40 |
3444 |
19.Mai / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-16,00 |
|
942 |
944 |
882 |
902 |
292 |
19.Mai / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-7,00 |
|
836 |
841 |
801 |
820 |
314 |
19.Mai / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,30 |
|
74,60 |
75,60 |
73,90 |
74,10 |
684 |
19.Mai / 22:25 |
| LANXESS AG |
TRADE |
|
-0,57 |
|
18,12 |
18,33 |
17,58 |
17,77 |
43442 |
19.Mai / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,80 |
|
57,05 |
58,30 |
56,55 |
56,90 |
20033 |
19.Mai / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,05 |
|
16,80 |
17,05 |
16,80 |
16,90 |
5391 |
19.Mai / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,21 |
0,21 |
0,21 |
0,21 |
0 |
19.Mai / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-1,90 |
|
21,00 |
21,90 |
18,60 |
19,55 |
206243 |
19.Mai / 22:25 |
| LS TELCOM AG |
TRADE |
|
+0,10 |
|
3,78 |
3,78 |
3,78 |
3,67 |
500 |
19.Mai / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
17,10 |
17,10 |
17,10 |
17,30 |
5 |
15.Mai / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,10 |
|
7,738 |
7,920 |
7,670 |
7,660 |
597378 |
19.Mai / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
356 |
356 |
356 |
356 |
0 |
19.Mai / 21:55 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+10,00 |
|
160,00 |
168,50 |
160,00 |
168,00 |
2095 |
19.Mai / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,55 |
|
13,95 |
13,95 |
13,95 |
14,25 |
345 |
19.Mai / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,015 |
|
0,980 |
1,000 |
0,945 |
0,970 |
149 |
19.Mai / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,05 |
|
3,98 |
3,98 |
3,85 |
3,89 |
235 |
19.Mai / 22:25 |
| MBB SE O.N. |
TRADE |
|
-2,60 |
|
192,80 |
193,00 |
187,40 |
188,40 |
491 |
19.Mai / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,02 |
|
3,56 |
3,58 |
3,56 |
3,60 |
151 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,16 |
|
12,82 |
13,14 |
12,70 |
12,98 |
8123 |
19.Mai / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,485 |
|
49,955 |
50,000 |
49,355 |
49,510 |
94293 |
19.Mai / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,35 |
|
116,85 |
121,25 |
116,85 |
120,15 |
9254 |
19.Mai / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,22 |
2,28 |
2,22 |
2,24 |
0 |
19.Mai / 21:55 |
| 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 |
|
-0,40 |
|
24,00 |
24,00 |
23,20 |
23,40 |
7 |
19.Mai / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,05 |
|
1,245 |
1,265 |
1,245 |
1,280 |
11559 |
19.Mai / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
+0,07 |
|
7,85 |
8,10 |
7,80 |
7,96 |
37541 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-1,20 |
|
275,40 |
281,10 |
272,10 |
274,10 |
14158 |
19.Mai / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,10 |
|
4,76 |
4,76 |
4,76 |
4,70 |
85 |
19.Mai / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-4,60 |
|
486,80 |
488,10 |
482,00 |
482,80 |
29864 |
19.Mai / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
0 |
|
26,70 |
27,25 |
26,50 |
26,65 |
44991 |
19.Mai / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
+0,40 |
|
30,00 |
30,30 |
29,90 |
30,10 |
2039 |
19.Mai / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,34 |
|
40,88 |
41,94 |
40,28 |
40,82 |
7959 |
19.Mai / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+6,15 |
|
60,00 |
66,90 |
60,00 |
66,15 |
39585 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
+0,14 |
|
3,33 |
3,33 |
3,33 |
3,23 |
17 |
19.Mai / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,054 |
|
1,672 |
1,790 |
1,664 |
1,684 |
1316 |
19.Mai / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-3,10 |
|
47,16 |
47,40 |
43,84 |
44,18 |
89385 |
19.Mai / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
-1,30 |
|
18,40 |
18,40 |
18,10 |
18,10 |
200 |
19.Mai / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-1,14 |
|
17,50 |
17,64 |
16,28 |
16,54 |
19405 |
19.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+103,50 |
|
477 |
625 |
473 |
575 |
23407 |
19.Mai / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
4,62 |
4,62 |
4,62 |
4,64 |
11 |
18.Mai / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
20,60 |
20,80 |
20,60 |
20,80 |
0 |
19.Mai / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
0 |
|
0,0715 |
0,0725 |
0,0715 |
0,0960 |
13976 |
18.Mai / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
1,98 |
1,98 |
1,98 |
1,98 |
0 |
19.Mai / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,055 |
|
1,675 |
1,795 |
1,675 |
1,730 |
1083 |
19.Mai / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,02 |
|
7,55 |
7,78 |
7,55 |
7,61 |
10042 |
19.Mai / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
-0,01 |
|
0,328 |
0,328 |
0,250 |
0,318 |
0 |
19.Mai / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
167 |
167 |
167 |
167 |
61 |
19.Mai / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,14 |
|
2,88 |
2,92 |
2,82 |
2,84 |
2262 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
0 |
|
0,625 |
0,625 |
0,605 |
0,615 |
0 |
19.Mai / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
-0,11 |
|
1,62 |
1,62 |
1,62 |
1,62 |
0 |
19.Mai / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,01 |
|
9,61 |
9,89 |
9,51 |
9,80 |
8077 |
19.Mai / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,32 |
|
31,59 |
31,89 |
31,31 |
31,40 |
53771 |
19.Mai / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,08 |
|
8,10 |
8,20 |
7,92 |
7,99 |
9631 |
19.Mai / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,014 |
|
3,962 |
4,044 |
3,876 |
3,904 |
22488 |
19.Mai / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,30 |
|
45,10 |
45,70 |
45,10 |
45,50 |
84 |
19.Mai / 22:25 |
| PUMA SE |
TRADE |
|
-0,60 |
|
26,94 |
27,19 |
26,19 |
26,35 |
102027 |
19.Mai / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-2,22 |
|
43,02 |
43,82 |
40,78 |
41,16 |
15052 |
19.Mai / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
26,60 |
26,60 |
26,00 |
26,20 |
349 |
19.Mai / 22:25 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
0 |
|
0,814 |
0,814 |
0,782 |
0,794 |
103969 |
11.Mär / 00:00 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
12,20 |
12,40 |
12,20 |
12,30 |
485 |
19.Mai / 22:25 |
| RATIONAL AG |
TRADE |
|
-6,00 |
|
653,50 |
660,50 |
644,50 |
648,00 |
377 |
19.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,08 |
|
1,14 |
1,14 |
1,14 |
1,17 |
1170 |
19.Mai / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+27,40 |
|
1185,00 |
1234,80 |
1184,00 |
1202,60 |
66527 |
19.Mai / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
12,40 |
12,80 |
12,40 |
12,60 |
894 |
19.Mai / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,06 |
|
2,74 |
2,76 |
2,66 |
2,72 |
3832 |
19.Mai / 22:25 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,14 |
|
56,24 |
56,90 |
55,98 |
56,28 |
64424 |
19.Mai / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,28 |
|
19,34 |
19,52 |
19,04 |
19,02 |
5717 |
19.Mai / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-1,80 |
|
55,55 |
56,00 |
53,35 |
54,05 |
8333 |
19.Mai / 22:25 |
| SAP SE O.N. |
TRADE |
|
+5,12 |
|
149,28 |
159,56 |
148,22 |
154,52 |
376473 |
19.Mai / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
-0,80 |
|
176,40 |
187,00 |
176,40 |
180,40 |
2298 |
19.Mai / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+2,50 |
|
215,90 |
222,00 |
215,90 |
218,90 |
3945 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,05 |
|
13,40 |
13,85 |
13,40 |
13,70 |
1792 |
19.Mai / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,24 |
|
16,70 |
16,70 |
16,16 |
16,14 |
8648 |
19.Mai / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,56 |
|
7,36 |
7,40 |
7,02 |
7,20 |
2880 |
19.Mai / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,40 |
|
72,90 |
76,75 |
72,50 |
72,90 |
12154 |
19.Mai / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+5,40 |
|
195,80 |
204,50 |
195,80 |
201,50 |
4039 |
19.Mai / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,05 |
|
11,00 |
11,40 |
10,95 |
10,95 |
1876 |
19.Mai / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+1,20 |
|
20,50 |
22,10 |
20,05 |
21,55 |
65634 |
19.Mai / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,09 |
|
4,460 |
4,600 |
4,365 |
4,415 |
60818 |
19.Mai / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-4,95 |
|
260,10 |
265,20 |
255,05 |
256,70 |
38294 |
19.Mai / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-2,36 |
|
169,90 |
172,80 |
163,92 |
168,38 |
204574 |
19.Mai / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,14 |
|
33,77 |
34,28 |
33,55 |
33,95 |
38250 |
19.Mai / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-3,60 |
|
87,20 |
88,55 |
83,40 |
84,25 |
8887 |
19.Mai / 22:25 |
| SIMONA AG O.N. |
STG |
|
+1,60 |
|
49,40 |
51,50 |
49,40 |
51,00 |
190 |
19.Mai / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,10 |
|
4,59 |
4,70 |
4,45 |
4,50 |
7992 |
19.Mai / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,17 |
|
0,23 |
0,23 |
0,11 |
0,11 |
0 |
19.Mai / 21:55 |
| SIXT SE ST O.N. |
TRADE |
|
-0,80 |
|
71,00 |
71,25 |
70,00 |
70,55 |
7642 |
19.Mai / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,40 |
|
60,90 |
61,30 |
60,30 |
60,40 |
4025 |
19.Mai / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-5,85 |
|
68,00 |
68,40 |
59,85 |
61,95 |
60745 |
19.Mai / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-1,20 |
|
82,40 |
82,40 |
82,40 |
83,20 |
48 |
19.Mai / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,02 |
|
2,96 |
2,96 |
2,63 |
2,82 |
3905 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0045 |
0,0045 |
0,0045 |
0,0065 |
22000 |
19.Mai / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,08 |
|
18,04 |
18,62 |
18,00 |
18,06 |
8180 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,20 |
|
103,80 |
103,80 |
99,70 |
101,60 |
1715 |
19.Mai / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,22 |
|
17,50 |
17,50 |
16,80 |
17,10 |
8048 |
19.Mai / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-3,50 |
|
38,36 |
39,36 |
34,48 |
34,96 |
51969 |
19.Mai / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
+0,06 |
|
3,28 |
3,28 |
3,28 |
3,18 |
100 |
19.Mai / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,16 |
|
11,90 |
12,00 |
11,68 |
11,78 |
14780 |
19.Mai / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-3,20 |
|
88,40 |
89,50 |
83,40 |
86,50 |
25328 |
19.Mai / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,20 |
|
10,20 |
10,20 |
10,20 |
10,10 |
2 |
19.Mai / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,42 |
|
75,36 |
76,34 |
74,98 |
76,00 |
6578 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,005 |
|
1,305 |
1,340 |
1,305 |
1,330 |
489 |
19.Mai / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,10 |
|
14,50 |
14,80 |
14,45 |
14,47 |
15057 |
19.Mai / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,05 |
|
2,595 |
2,595 |
2,455 |
2,465 |
27829 |
19.Mai / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
107,10 |
108,50 |
107,10 |
108,00 |
4843 |
19.Mai / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,04 |
0,04 |
0,04 |
0,04 |
0 |
19.Mai / 16:31 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,125 |
|
5,650 |
5,945 |
5,575 |
5,770 |
515923 |
19.Mai / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,65 |
|
28,40 |
29,00 |
28,20 |
28,65 |
5134 |
19.Mai / 22:25 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,005 |
|
0,0045 |
0,0045 |
0,0045 |
0,0095 |
532 |
19.Mai / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,105 |
|
10,50 |
10,75 |
10,27 |
10,42 |
99829 |
19.Mai / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,20 |
|
8,305 |
8,515 |
8,200 |
8,395 |
62517 |
19.Mai / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,82 |
|
32,36 |
32,54 |
31,34 |
31,42 |
27864 |
19.Mai / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,009 |
|
0,149 |
0,149 |
0,123 |
0,132 |
1020 |
19.Mai / 22:25 |
| UNIPER SE NA O.N. |
TRADE |
|
+4,85 |
|
42,80 |
48,40 |
42,80 |
48,20 |
28200 |
19.Mai / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
+0,049 |
|
1,035 |
1,035 |
0,990 |
1,015 |
191 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,20 |
|
27,12 |
27,58 |
26,70 |
26,82 |
5455 |
19.Mai / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,00 |
|
68,00 |
68,00 |
63,20 |
64,80 |
914 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,96 |
|
37,82 |
38,10 |
35,18 |
35,82 |
24442 |
19.Mai / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
16,00 |
16,25 |
15,95 |
16,10 |
6933 |
19.Mai / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,08 |
|
4,94 |
5,08 |
4,77 |
4,92 |
5770 |
19.Mai / 22:25 |
| FAMICORD AG |
TRADE |
|
0 |
|
3,98 |
3,98 |
3,98 |
3,93 |
230 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
0 |
|
89,95 |
91,15 |
89,25 |
90,00 |
10196 |
19.Mai / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,42 |
|
87,96 |
88,38 |
87,34 |
87,56 |
72000 |
19.Mai / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,025 |
|
3,975 |
3,975 |
3,825 |
3,815 |
371 |
19.Mai / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,10 |
|
21,97 |
22,48 |
21,80 |
21,95 |
504336 |
19.Mai / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,15 |
|
67,25 |
68,00 |
66,05 |
67,10 |
4926 |
19.Mai / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-3,35 |
|
99,45 |
99,45 |
95,90 |
96,70 |
8244 |
19.Mai / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,24 |
|
18,26 |
18,42 |
17,92 |
18,12 |
18627 |
19.Mai / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
-0,20 |
|
9,10 |
9,10 |
8,90 |
8,90 |
0 |
19.Mai / 21:55 |
| WASHTEC AG O.N. |
TRADE |
|
+0,30 |
|
39,30 |
40,00 |
39,10 |
39,70 |
2593 |
19.Mai / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,05 |
|
14,75 |
14,75 |
14,45 |
14,50 |
4901 |
19.Mai / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18 |
18 |
18 |
18 |
0 |
19.Mai / 17:31 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,037 |
|
0,296 |
0,296 |
0,296 |
0,330 |
343 |
19.Mai / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,02 |
|
14,48 |
14,52 |
14,24 |
14,34 |
15286 |
19.Mai / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,26 |
|
6,46 |
6,98 |
6,44 |
6,72 |
1255 |
19.Mai / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,002 |
|
0,446 |
0,480 |
0,430 |
0,430 |
0 |
19.Mai / 21:55 |
| ZALANDO SE |
TRADE |
|
-0,065 |
|
19,745 |
20,160 |
19,565 |
19,750 |
108550 |
19.Mai / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,50 |
|
48,10 |
49,80 |
48,10 |
49,30 |
1285 |
19.Mai / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
