| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,10 |
|
23,75 |
24,05 |
23,75 |
24,05 |
1939 |
24.Sep / 11:22 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
 |
-0,04 |
|
7,96 |
7,96 |
7,96 |
7,96 |
10 |
24.Sep / 08:02 |
| 3U HOLDING AG |
TRADE |
|
+0,008 |
|
0,988 |
0,988 |
0,988 |
0,988 |
238 |
24.Sep / 10:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,015 |
|
1,815 |
1,815 |
1,815 |
1,815 |
264 |
24.Sep / 08:14 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,05 |
|
6,20 |
6,35 |
6,20 |
6,30 |
11 |
23.Sep / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,06 |
|
1,67 |
1,67 |
1,66 |
1,66 |
1640 |
24.Sep / 10:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,80 |
|
53,50 |
54,40 |
53,20 |
53,40 |
1016 |
24.Sep / 11:03 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,90 |
|
144,55 |
144,95 |
143,30 |
143,30 |
4305 |
24.Sep / 11:29 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
21,90 |
21,90 |
21,90 |
21,90 |
1 |
24.Sep / 09:30 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
24.Sep / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,93 |
|
35,78 |
35,82 |
34,85 |
35,07 |
18928 |
24.Sep / 11:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,02 |
|
3,26 |
3,34 |
3,26 |
3,34 |
3 |
24.Sep / 08:00 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,80 |
|
69,20 |
70,00 |
69,20 |
70,00 |
583 |
24.Sep / 09:49 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12,70 |
12,90 |
12,70 |
12,70 |
1160 |
22.Sep / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
14,85 |
15,00 |
14,75 |
14,90 |
638 |
24.Sep / 11:29 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+6,30 |
|
411,90 |
417,70 |
410,10 |
417,20 |
35595 |
24.Sep / 11:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-2,00 |
|
161,40 |
161,40 |
158,40 |
159,40 |
401 |
16.Sep / 22:25 |
| AMADEUS FIRE AG |
TRADE |
|
-0,24 |
|
17,74 |
18,76 |
17,74 |
17,96 |
730 |
24.Sep / 11:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
90,90 |
91,30 |
90,10 |
90,50 |
798 |
24.Sep / 10:54 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,10 |
|
13,10 |
13,15 |
13,05 |
13,15 |
604 |
24.Sep / 11:08 |
| AURUBIS AG |
TRADE |
|
+2,60 |
|
167,20 |
170,90 |
167,00 |
170,30 |
558 |
24.Sep / 11:29 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,07 |
|
18,13 |
18,62 |
18,11 |
18,16 |
5736 |
24.Sep / 11:29 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,02 |
|
1,895 |
1,895 |
1,820 |
1,895 |
43 |
24.Sep / 09:47 |
| BASF SE NA O.N. |
TRADE |
|
+0,02 |
|
51,75 |
52,25 |
51,50 |
51,98 |
26233 |
24.Sep / 11:27 |
| BASLER AG O.N. |
TRADE |
|
-1,00 |
|
24,55 |
24,65 |
23,70 |
23,70 |
2686 |
24.Sep / 10:19 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,08 |
|
6,66 |
6,66 |
6,46 |
6,54 |
33 |
23.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,74 |
|
57,50 |
57,58 |
56,04 |
56,30 |
169214 |
24.Sep / 11:30 |
| BAYER AG NA O.N. |
TRADE |
|
-0,36 |
|
49,33 |
49,58 |
48,75 |
49,18 |
60572 |
24.Sep / 11:30 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,02 |
|
8,00 |
8,58 |
8,00 |
8,00 |
34 |
24.Sep / 11:12 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,03 |
|
2,610 |
2,610 |
2,585 |
2,585 |
150 |
24.Sep / 09:29 |
| BECHTLE AG O.N. |
TRADE |
|
-0,56 |
|
34,36 |
34,36 |
33,68 |
33,78 |
8002 |
24.Sep / 11:24 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,60 |
|
75,90 |
77,60 |
75,22 |
77,42 |
7184 |
24.Sep / 11:29 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
5,54 |
5,58 |
5,54 |
5,56 |
22306 |
24.Sep / 11:30 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,06 |
|
8,34 |
8,34 |
8,24 |
8,24 |
131 |
24.Sep / 10:29 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,02 |
|
3,19 |
3,19 |
3,06 |
3,15 |
325 |
24.Sep / 09:29 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
46,90 |
47,00 |
46,30 |
46,30 |
83 |
24.Sep / 11:07 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,05 |
|
2,37 |
2,47 |
2,37 |
2,47 |
186 |
24.Sep / 08:00 |
| BILFINGER SE O.N. |
TRADE |
|
+1,10 |
|
56,85 |
58,05 |
56,50 |
57,90 |
12631 |
24.Sep / 11:25 |
| |
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 |
|
3,220 |
3,220 |
3,165 |
3,190 |
3763 |
24.Sep / 11:30 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,06 |
|
2,92 |
2,92 |
2,75 |
2,88 |
1298 |
24.Sep / 10:39 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,074 |
|
0,586 |
0,648 |
0,532 |
0,630 |
53427 |
24.Sep / 11:29 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,14 |
|
59,02 |
59,76 |
59,02 |
59,26 |
775 |
24.Sep / 10:45 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
20,90 |
21,30 |
20,90 |
21,10 |
7 |
24.Sep / 09:30 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
24.Sep / 11:01 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
22,45 |
22,45 |
22,30 |
22,35 |
948 |
24.Sep / 10:32 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,60 |
|
30,78 |
31,24 |
30,58 |
31,22 |
5994 |
24.Sep / 11:29 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,045 |
|
3,92 |
3,92 |
3,92 |
3,92 |
150 |
24.Sep / 11:16 |
| CENIT AG O.N. |
TRADE |
|
-0,08 |
|
8,42 |
8,44 |
8,26 |
8,26 |
1980 |
24.Sep / 10:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,00 |
|
107,40 |
107,40 |
105,80 |
106,00 |
135 |
24.Sep / 11:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0105 |
0,0105 |
0,0095 |
0,0140 |
20422 |
22.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,20 |
|
41,27 |
41,43 |
41,02 |
41,14 |
22227 |
24.Sep / 11:27 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,78 |
|
69,80 |
69,92 |
68,84 |
69,08 |
1449 |
24.Sep / 11:24 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,00 |
60,50 |
60,00 |
60,00 |
731 |
24.Sep / 11:05 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,35 |
|
54,85 |
55,45 |
54,85 |
55,40 |
1195 |
24.Sep / 11:28 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,33 |
|
42,41 |
42,52 |
42,03 |
42,19 |
34179 |
24.Sep / 11:30 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
27,40 |
27,40 |
27,40 |
27,60 |
202 |
23.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,05 |
|
36,80 |
36,80 |
36,79 |
36,79 |
73 |
24.Sep / 10:00 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,02 |
|
2,26 |
2,28 |
2,26 |
2,28 |
750 |
24.Sep / 09:33 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,024 |
|
0,414 |
0,414 |
0,352 |
0,394 |
6708 |
23.Sep / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,25 |
|
39,20 |
39,35 |
39,00 |
39,00 |
634 |
24.Sep / 11:13 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,515 |
|
31,545 |
31,755 |
30,995 |
31,030 |
122565 |
24.Sep / 11:27 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,20 |
|
281,60 |
283,40 |
281,40 |
283,20 |
446 |
24.Sep / 11:23 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,16 |
|
17,60 |
17,80 |
17,58 |
17,80 |
1297 |
24.Sep / 10:52 |
| DHL AG |
TRADE |
|
+0,38 |
|
57,12 |
57,92 |
57,12 |
57,58 |
5973 |
24.Sep / 11:29 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,10 |
|
16,02 |
16,02 |
15,86 |
15,94 |
3148 |
24.Sep / 11:29 |
| DEUTZ AG O.N. |
TRADE |
|
-0,37 |
|
11,46 |
11,53 |
11,01 |
11,14 |
193996 |
24.Sep / 11:29 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,005 |
|
1,525 |
1,640 |
1,525 |
1,530 |
16 |
24.Sep / 08:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,30 |
8,30 |
8,30 |
8,25 |
1000 |
23.Sep / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
47,40 |
47,40 |
47,40 |
47,40 |
2 |
24.Sep / 09:30 |
| HOENLE AG O.N. |
TRADE |
|
-0,12 |
|
7,52 |
7,52 |
7,52 |
7,52 |
1 |
24.Sep / 09:30 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,23 |
|
44,00 |
44,26 |
43,50 |
43,73 |
6949 |
24.Sep / 11:28 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,40 |
|
89,40 |
89,80 |
88,20 |
88,20 |
383 |
24.Sep / 11:06 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,80 |
|
124,00 |
124,00 |
121,40 |
123,60 |
1219 |
24.Sep / 11:29 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,24 |
|
20,20 |
20,25 |
19,86 |
19,86 |
3414 |
24.Sep / 11:29 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,07 |
|
1,285 |
1,285 |
1,285 |
1,285 |
1 |
24.Sep / 09:30 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,112 |
|
3,162 |
3,198 |
3,064 |
3,072 |
115122 |
24.Sep / 11:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
11,80 |
12,00 |
11,70 |
12,00 |
1913 |
24.Sep / 10:41 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,31 |
|
26,78 |
27,24 |
26,67 |
27,17 |
147842 |
24.Sep / 11:30 |
| DUERR AG O.N. |
TRADE |
|
-0,06 |
|
16,42 |
16,44 |
16,24 |
16,36 |
7839 |
24.Sep / 11:19 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,65 |
|
72,35 |
72,35 |
71,55 |
71,60 |
8992 |
24.Sep / 11:28 |
| E.ON SE NA O.N. |
TRADE |
|
+0,175 |
|
17,090 |
17,250 |
17,005 |
17,225 |
84680 |
24.Sep / 11:29 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,18 |
|
12,34 |
12,38 |
12,19 |
12,22 |
5146 |
24.Sep / 11:14 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,15 |
|
6,55 |
6,55 |
6,55 |
6,55 |
30 |
24.Sep / 09:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,70 |
13,80 |
13,70 |
13,80 |
0 |
24.Sep / 11:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-2,80 |
|
150,00 |
151,20 |
147,60 |
148,00 |
837 |
24.Sep / 11:29 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
-0,06 |
|
4,965 |
5,020 |
4,920 |
4,980 |
1768 |
24.Sep / 11:23 |
| ELUMEO SE |
TRADE |
|
-0,02 |
|
2,28 |
2,28 |
2,14 |
2,18 |
46 |
24.Sep / 09:55 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,054 |
|
1,015 |
1,095 |
0,962 |
0,996 |
7600 |
24.Sep / 10:45 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+0,80 |
|
68,80 |
68,80 |
68,80 |
68,80 |
2 |
24.Sep / 09:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,20 |
|
25,00 |
25,00 |
24,70 |
24,75 |
1461 |
24.Sep / 11:29 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,03 |
|
18,06 |
18,30 |
18,06 |
18,07 |
25865 |
24.Sep / 11:30 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,07 |
|
2,802 |
2,818 |
2,712 |
2,744 |
180519 |
24.Sep / 11:29 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,58 |
2,58 |
2,58 |
2,58 |
0 |
24.Sep / 11:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
10,60 |
10,60 |
10,60 |
10,50 |
201 |
23.Sep / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,05 |
|
37,85 |
38,00 |
37,70 |
37,90 |
2361 |
24.Sep / 11:29 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53,00 |
53,00 |
53,00 |
53,00 |
46 |
24.Sep / 09:29 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-0,40 |
|
30,62 |
31,00 |
30,20 |
30,34 |
3882 |
24.Sep / 11:29 |
| FORIS AG |
TRADE |
|
0 |
|
3,00 |
3,00 |
3,00 |
2,94 |
48 |
21.Sep / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,25 |
|
11,20 |
11,30 |
11,05 |
11,05 |
338 |
23.Sep / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-1,55 |
|
65,80 |
65,80 |
64,15 |
64,25 |
732 |
24.Sep / 11:27 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,30 |
|
61,90 |
62,15 |
61,90 |
62,05 |
1389 |
24.Sep / 11:20 |
| FREENET AG NA O.N. |
TRADE |
|
-0,08 |
|
23,62 |
23,74 |
23,48 |
23,64 |
34723 |
24.Sep / 11:29 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,31 |
|
39,64 |
39,64 |
39,23 |
39,23 |
2795 |
24.Sep / 11:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,24 |
|
3,30 |
3,80 |
3,30 |
3,80 |
102 |
24.Sep / 08:12 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,10 |
|
36,95 |
37,00 |
36,75 |
36,75 |
797 |
24.Sep / 11:20 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,12 |
|
42,60 |
43,00 |
42,50 |
42,66 |
3233 |
24.Sep / 11:16 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,034 |
|
0,367 |
0,367 |
0,367 |
0,367 |
3 |
24.Sep / 07:30 |
| GEA GROUP AG |
TRADE |
|
0 |
|
66,45 |
66,70 |
66,20 |
66,40 |
2279 |
24.Sep / 10:49 |
| GELSENWASSER AG |
STG |
|
0 |
|
555 |
555 |
555 |
555 |
0 |
24.Sep / 11:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,10 |
|
26,52 |
26,74 |
26,48 |
26,56 |
2267 |
24.Sep / 11:14 |
| GESCO SE NA O.N. |
TRADE |
|
-0,20 |
|
14,85 |
14,95 |
14,05 |
14,30 |
3027 |
23.Sep / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,25 |
|
25,80 |
25,90 |
25,60 |
25,65 |
3816 |
24.Sep / 11:30 |
| GIGASET AG O.N. |
TRADE |
|
+0,0026 |
|
0,0174 |
0,0174 |
0,0174 |
0,0174 |
2645 |
24.Sep / 08:47 |
| GRAMMER AG O.N. |
TRADE |
|
+0,30 |
|
13,70 |
13,70 |
13,70 |
13,70 |
70 |
24.Sep / 11:29 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,22 |
|
10,96 |
11,10 |
10,72 |
10,76 |
15580 |
24.Sep / 11:30 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,06 |
|
7,34 |
7,34 |
7,34 |
7,34 |
233 |
24.Sep / 08:00 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,04 |
|
4,205 |
4,230 |
4,195 |
4,195 |
16464 |
24.Sep / 11:29 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,50 |
21,50 |
21,50 |
21,50 |
710 |
24.Sep / 10:48 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,80 |
|
253,20 |
254,80 |
252,00 |
254,60 |
14390 |
24.Sep / 11:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+2,60 |
|
135,30 |
138,00 |
135,10 |
138,00 |
90 |
24.Sep / 11:22 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
0 |
|
15,65 |
15,65 |
15,65 |
15,65 |
200 |
24.Sep / 10:13 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
119 |
119 |
119 |
119 |
0 |
24.Sep / 11:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,15 |
|
145,10 |
145,70 |
143,95 |
145,25 |
7986 |
24.Sep / 11:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,01 |
|
2,60 |
2,60 |
2,55 |
2,55 |
10329 |
24.Sep / 10:49 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,015 |
|
1,391 |
1,398 |
1,375 |
1,379 |
103705 |
24.Sep / 11:18 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
69,70 |
70,20 |
69,70 |
70,00 |
40 |
24.Sep / 10:29 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,104 |
|
2,670 |
2,718 |
2,590 |
2,594 |
63366 |
24.Sep / 11:12 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,80 |
|
68,50 |
69,50 |
68,15 |
69,20 |
359 |
24.Sep / 10:56 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,76 |
|
74,24 |
75,46 |
74,22 |
74,90 |
13179 |
24.Sep / 11:23 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,72 |
|
78,72 |
78,84 |
75,66 |
76,10 |
21643 |
24.Sep / 11:28 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,004 |
|
0,448 |
0,448 |
0,402 |
0,402 |
1503 |
24.Sep / 11:26 |
| HOCHTIEF AG |
TRADE |
|
+0,60 |
|
396,60 |
401,80 |
394,20 |
398,80 |
894 |
24.Sep / 11:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,40 |
|
85,60 |
85,60 |
83,50 |
84,00 |
395 |
24.Sep / 11:28 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,19 |
|
38,12 |
38,40 |
38,02 |
38,28 |
5106 |
24.Sep / 11:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,80 |
|
71,20 |
71,70 |
68,65 |
68,95 |
7722 |
24.Sep / 11:29 |
| INDUS HOLDING AG |
TRADE |
|
-0,25 |
|
38,80 |
39,10 |
38,65 |
38,85 |
3682 |
24.Sep / 11:29 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,65 |
6,65 |
6,65 |
6,80 |
121 |
22.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,96 |
|
58,19 |
58,49 |
56,33 |
56,43 |
93503 |
24.Sep / 11:27 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,95 |
|
45,75 |
45,75 |
45,00 |
45,00 |
600 |
24.Sep / 10:57 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,06 |
|
6,60 |
6,72 |
6,60 |
6,72 |
2659 |
24.Sep / 11:02 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,055 |
|
1,375 |
1,375 |
1,375 |
1,375 |
1 |
24.Sep / 09:30 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,025 |
|
0,300 |
0,300 |
0,300 |
0,295 |
150 |
23.Sep / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,105 |
|
1,460 |
1,600 |
1,445 |
1,530 |
21 |
23.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,62 |
|
34,18 |
34,18 |
33,46 |
33,50 |
2236 |
24.Sep / 11:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
24,40 |
24,40 |
24,40 |
24,40 |
65 |
24.Sep / 09:29 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,10 |
|
41,98 |
42,32 |
41,10 |
41,14 |
6642 |
24.Sep / 11:27 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-0,70 |
|
61,10 |
61,30 |
60,70 |
61,20 |
300 |
24.Sep / 11:20 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,30 |
|
24,52 |
24,56 |
24,04 |
24,22 |
6918 |
24.Sep / 11:27 |
| K+S AG NA O.N. |
TRADE |
|
-0,24 |
|
16,35 |
16,35 |
15,95 |
16,05 |
45117 |
24.Sep / 11:29 |
| KAP AG INH O.N. |
TRADE |
|
+0,015 |
|
1,015 |
1,175 |
1,005 |
1,060 |
9464 |
24.Sep / 10:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
24.Sep / 11:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
2,04 |
2,06 |
2,04 |
2,10 |
3 |
22.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,63 |
|
40,94 |
40,94 |
39,57 |
40,09 |
4528 |
24.Sep / 11:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,28 |
3,28 |
3,28 |
3,28 |
500 |
24.Sep / 10:50 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,04 |
|
10,86 |
10,86 |
10,68 |
10,68 |
782 |
24.Sep / 10:58 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,30 |
|
105,90 |
105,90 |
104,30 |
104,30 |
42 |
24.Sep / 10:28 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,08 |
|
8,91 |
8,91 |
8,90 |
8,90 |
1006 |
24.Sep / 11:21 |
| KPS AG NA O.N. |
TRADE |
|
-0,001 |
|
0,249 |
0,249 |
0,234 |
0,236 |
18240 |
24.Sep / 11:18 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
107,40 |
107,40 |
105,60 |
106,40 |
2831 |
24.Sep / 11:29 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-4 |
|
882 |
882 |
882 |
882 |
2 |
24.Sep / 09:30 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+1 |
|
821 |
821 |
810 |
819 |
176 |
24.Sep / 11:30 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,60 |
|
71,40 |
71,40 |
69,30 |
71,00 |
857 |
24.Sep / 11:22 |
| LANXESS AG |
TRADE |
|
-0,29 |
|
12,87 |
12,97 |
12,62 |
12,65 |
41934 |
24.Sep / 11:28 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,60 |
|
45,88 |
45,88 |
45,02 |
45,22 |
11965 |
24.Sep / 11:29 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,10 |
|
12,50 |
12,55 |
12,45 |
12,55 |
2368 |
24.Sep / 11:29 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
-0,02 |
|
0,199 |
0,199 |
0,170 |
0,180 |
0 |
24.Sep / 11:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-1,40 |
|
16,00 |
16,10 |
14,45 |
14,55 |
46261 |
24.Sep / 11:30 |
| LS TELCOM AG |
TRADE |
|
0 |
|
3,61 |
3,72 |
3,61 |
3,76 |
990 |
22.Sep / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
24.Sep / 07:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,066 |
|
7,682 |
7,708 |
7,570 |
7,624 |
188595 |
24.Sep / 11:30 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
376 |
376 |
376 |
376 |
0 |
24.Sep / 11:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-0,50 |
|
183,50 |
186,00 |
182,50 |
186,00 |
248 |
24.Sep / 11:29 |
| MASTERFLEX O.N. |
TRADE |
|
-0,05 |
|
13,70 |
13,70 |
13,70 |
13,70 |
801 |
24.Sep / 10:33 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,13 |
|
1,24 |
1,24 |
1,08 |
1,08 |
6055 |
24.Sep / 11:04 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,10 |
|
3,11 |
3,11 |
3,11 |
3,11 |
11 |
24.Sep / 11:28 |
| MBB SE O.N. |
TRADE |
|
-0,80 |
|
175,60 |
175,60 |
175,40 |
175,40 |
15 |
24.Sep / 11:01 |
| MEDICLIN AG |
TRADE |
|
0 |
|
5,10 |
5,25 |
5,00 |
5,45 |
17690 |
21.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,16 |
|
10,10 |
10,26 |
10,00 |
10,22 |
3087 |
24.Sep / 11:29 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,95 |
|
42,075 |
42,080 |
41,125 |
41,205 |
178801 |
24.Sep / 11:30 |
| MERCK KGAA O.N. |
TRADE |
|
+0,10 |
|
132,90 |
134,15 |
131,95 |
132,85 |
509 |
24.Sep / 11:29 |
| META WOLF AG INH O.N. |
STG |
|
-0,08 |
|
4,04 |
4,08 |
4,00 |
4,02 |
0 |
24.Sep / 11:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
23,20 |
23,20 |
23,00 |
23,00 |
268 |
23.Sep / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,025 |
|
1,090 |
1,125 |
1,090 |
1,125 |
1163 |
24.Sep / 10:52 |
| MLP SE INH. O.N. |
TRADE |
|
-0,13 |
|
9,69 |
9,69 |
9,51 |
9,56 |
7945 |
24.Sep / 11:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,70 |
|
373,00 |
375,00 |
362,00 |
365,70 |
5799 |
24.Sep / 11:29 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,16 |
|
4,12 |
4,12 |
4,12 |
4,28 |
22 |
23.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,60 |
|
502,00 |
506,60 |
498,70 |
505,80 |
5418 |
24.Sep / 11:30 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,35 |
|
24,85 |
24,90 |
24,30 |
24,45 |
13140 |
24.Sep / 11:27 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,30 |
30,50 |
30,20 |
30,50 |
301 |
24.Sep / 10:21 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,10 |
|
78,90 |
79,05 |
78,90 |
79,00 |
2433 |
24.Sep / 10:10 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,25 |
|
62,50 |
62,70 |
61,15 |
61,30 |
3663 |
24.Sep / 11:29 |
| |
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 |
|
-0,11 |
|
3,51 |
3,51 |
3,30 |
3,31 |
37 |
23.Sep / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,03 |
|
1,212 |
1,328 |
1,212 |
1,256 |
62 |
24.Sep / 09:52 |
| NORDEX SE O.N. |
TRADE |
|
-1,10 |
|
40,10 |
40,76 |
39,50 |
39,74 |
8382 |
24.Sep / 11:21 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,50 |
15,50 |
15,50 |
15,50 |
0 |
24.Sep / 11:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,02 |
|
16,40 |
16,70 |
16,38 |
16,48 |
984 |
24.Sep / 11:19 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-7,00 |
|
178,00 |
178,00 |
169,20 |
170,40 |
3295 |
24.Sep / 11:29 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,06 |
|
4,68 |
4,68 |
4,68 |
4,64 |
70 |
23.Sep / 22:25 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,50 |
18,50 |
18,50 |
18,50 |
0 |
24.Sep / 11:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,0065 |
|
0,0615 |
0,0615 |
0,0615 |
0,0615 |
2400 |
24.Sep / 11:01 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
+0,002 |
|
0,040 |
0,042 |
0,040 |
0,042 |
0 |
24.Sep / 11:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,03 |
|
0,700 |
0,732 |
0,632 |
0,670 |
23875 |
24.Sep / 11:29 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,21 |
|
6,99 |
6,99 |
6,86 |
6,86 |
3165 |
24.Sep / 10:37 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,35 |
0,35 |
0,35 |
0,35 |
0 |
24.Sep / 11:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
0 |
|
163,20 |
163,40 |
162,60 |
163,40 |
98 |
24.Sep / 09:47 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,04 |
2,04 |
2,04 |
2,04 |
8 |
24.Sep / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,024 |
|
0,228 |
0,228 |
0,173 |
0,224 |
0 |
24.Sep / 11:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,61 |
1,61 |
1,61 |
1,61 |
0 |
24.Sep / 11:01 |
| PNE AG NA O.N. |
TRADE |
|
-0,17 |
|
7,20 |
7,20 |
6,98 |
7,00 |
5445 |
24.Sep / 11:03 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,74 |
|
26,22 |
26,22 |
25,47 |
25,47 |
58250 |
24.Sep / 11:29 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,08 |
|
8,95 |
8,99 |
8,86 |
8,91 |
2462 |
24.Sep / 11:29 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,002 |
|
3,326 |
3,388 |
3,322 |
3,342 |
17597 |
24.Sep / 11:29 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,50 |
|
44,70 |
44,70 |
44,70 |
45,20 |
1 |
23.Sep / 22:25 |
| PUMA SE |
TRADE |
|
+0,11 |
|
22,14 |
22,62 |
22,11 |
22,35 |
7198 |
24.Sep / 11:29 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,16 |
|
31,20 |
31,40 |
30,30 |
31,40 |
1000 |
24.Sep / 11:30 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
21,20 |
21,60 |
21,00 |
21,60 |
1202 |
24.Sep / 10:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,10 |
|
12,30 |
12,30 |
12,30 |
12,20 |
2 |
23.Sep / 22:25 |
| RATIONAL AG |
TRADE |
|
-3,00 |
|
574,50 |
574,50 |
562,00 |
566,50 |
417 |
24.Sep / 11:30 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
0 |
|
1,00 |
1,02 |
1,00 |
1,02 |
1908 |
24.Sep / 11:06 |
| RHEINMETALL AG |
TRADE |
|
-35,40 |
|
1018,20 |
1023,80 |
983,60 |
987,60 |
16593 |
24.Sep / 11:30 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
14,30 |
14,30 |
14,30 |
14,30 |
75 |
24.Sep / 09:29 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,04 |
|
2,70 |
2,70 |
2,70 |
2,70 |
900 |
24.Sep / 09:29 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,42 |
|
59,92 |
60,14 |
59,24 |
59,76 |
14996 |
24.Sep / 11:29 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,35 |
|
22,50 |
22,50 |
22,20 |
22,20 |
110 |
24.Sep / 10:47 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,75 |
|
51,80 |
53,60 |
50,60 |
53,45 |
3424 |
24.Sep / 11:28 |
| SAP SE O.N. |
TRADE |
|
-2,20 |
|
185,02 |
185,46 |
182,38 |
183,06 |
23213 |
24.Sep / 11:27 |
| SARTORIUS AG O.N. |
TRADE |
|
+1,50 |
|
205,00 |
206,50 |
204,00 |
206,50 |
20 |
24.Sep / 10:51 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,80 |
|
251,60 |
254,90 |
250,00 |
254,60 |
1931 |
24.Sep / 11:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
14,60 |
14,80 |
14,60 |
14,60 |
135 |
24.Sep / 11:08 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,05 |
|
23,90 |
24,00 |
23,85 |
23,85 |
308 |
24.Sep / 10:45 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,24 |
|
4,29 |
4,29 |
4,29 |
4,29 |
1 |
24.Sep / 07:30 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,45 |
|
70,55 |
71,00 |
69,35 |
69,35 |
13795 |
24.Sep / 11:29 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-12,50 |
|
245,50 |
248,50 |
232,00 |
235,50 |
3953 |
24.Sep / 11:29 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,15 |
|
13,00 |
13,10 |
12,80 |
12,95 |
1142 |
24.Sep / 10:46 |
| SFC ENERGY AG |
TRADE |
|
-0,45 |
|
20,65 |
20,65 |
20,25 |
20,55 |
3358 |
24.Sep / 11:29 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,095 |
|
4,485 |
4,485 |
4,330 |
4,340 |
8086 |
24.Sep / 10:37 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,20 |
|
272,15 |
278,20 |
271,05 |
275,85 |
11147 |
24.Sep / 11:30 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,34 |
|
143,50 |
145,98 |
143,02 |
144,32 |
53827 |
24.Sep / 11:28 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,05 |
|
37,01 |
37,44 |
37,01 |
37,17 |
15904 |
24.Sep / 11:27 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,35 |
|
76,75 |
76,75 |
74,10 |
74,70 |
4060 |
24.Sep / 11:29 |
| SIMONA AG O.N. |
STG |
|
+0,50 |
|
73,00 |
73,50 |
73,00 |
73,50 |
0 |
24.Sep / 11:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,32 |
|
9,78 |
9,90 |
9,48 |
9,48 |
1316 |
24.Sep / 10:18 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,195 |
0,195 |
0,195 |
0,195 |
0 |
24.Sep / 11:01 |
| SIXT SE ST O.N. |
TRADE |
|
+0,65 |
|
68,45 |
69,40 |
68,30 |
69,30 |
1156 |
24.Sep / 11:14 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,20 |
|
55,90 |
56,70 |
55,80 |
56,50 |
4799 |
24.Sep / 11:29 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,05 |
|
58,45 |
58,80 |
57,20 |
57,60 |
1559 |
24.Sep / 11:30 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-2,00 |
|
80,60 |
80,60 |
74,40 |
79,80 |
2586 |
23.Sep / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,07 |
|
2,41 |
2,42 |
2,34 |
2,41 |
7656 |
23.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,20 |
|
16,18 |
16,22 |
16,02 |
16,20 |
2519 |
24.Sep / 11:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-1,30 |
|
97,50 |
97,90 |
97,10 |
97,20 |
181 |
24.Sep / 11:08 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,35 |
|
22,35 |
22,40 |
22,20 |
22,30 |
692 |
24.Sep / 11:20 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,20 |
|
37,14 |
37,40 |
37,14 |
37,40 |
718 |
24.Sep / 11:29 |
| STS GROUP AG O.N. |
TRADE |
|
-0,03 |
|
3,97 |
4,07 |
3,97 |
4,06 |
904 |
23.Sep / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,18 |
|
12,14 |
12,30 |
12,12 |
12,28 |
5395 |
24.Sep / 11:29 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,25 |
|
71,30 |
72,05 |
70,05 |
70,35 |
4518 |
24.Sep / 11:29 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,10 |
|
7,15 |
7,15 |
7,15 |
7,15 |
22 |
24.Sep / 09:30 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,02 |
|
92,48 |
93,20 |
92,00 |
92,40 |
1130 |
24.Sep / 10:39 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,02 |
|
1,140 |
1,140 |
1,035 |
1,090 |
2376 |
24.Sep / 11:08 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,06 |
|
11,18 |
11,18 |
10,97 |
11,09 |
12323 |
24.Sep / 11:12 |
| TAKKT AG O.N. |
TRADE |
|
-0,075 |
|
3,12 |
3,12 |
3,00 |
3,01 |
6995 |
24.Sep / 11:14 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
119,10 |
119,40 |
117,70 |
119,30 |
1746 |
24.Sep / 11:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,002 |
|
0,077 |
0,077 |
0,077 |
0,077 |
0 |
24.Sep / 11:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,135 |
|
6,415 |
6,435 |
6,290 |
6,290 |
4668 |
24.Sep / 11:20 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,15 |
|
28,45 |
28,65 |
27,90 |
28,65 |
1122 |
24.Sep / 11:09 |
| 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 |
|
+0,0025 |
|
0,0120 |
0,0120 |
0,0120 |
0,0095 |
100 |
23.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,325 |
|
14,995 |
15,325 |
14,875 |
15,290 |
131579 |
24.Sep / 11:30 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,11 |
|
8,205 |
8,345 |
8,165 |
8,175 |
2456 |
24.Sep / 11:17 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,10 |
|
35,06 |
35,28 |
34,88 |
35,18 |
2411 |
24.Sep / 11:06 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
-0,75 |
|
47,75 |
48,10 |
47,25 |
47,40 |
320 |
24.Sep / 11:17 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
0,952 |
1,005 |
0,952 |
0,952 |
2166 |
24.Sep / 11:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,16 |
|
25,88 |
25,92 |
25,60 |
25,76 |
494 |
24.Sep / 11:08 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,40 |
|
66,40 |
67,40 |
66,40 |
67,40 |
30 |
24.Sep / 10:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,52 |
|
32,50 |
32,88 |
29,50 |
30,32 |
34471 |
24.Sep / 11:29 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,15 |
|
13,80 |
13,95 |
13,60 |
13,85 |
3372 |
24.Sep / 11:29 |
| VISCOM SE O.N. |
TRADE |
|
-0,04 |
|
5,02 |
5,02 |
5,02 |
5,02 |
900 |
24.Sep / 10:57 |
| FAMICORD AG |
TRADE |
|
-0,07 |
|
2,89 |
2,89 |
2,89 |
2,96 |
167 |
23.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-2,30 |
|
73,30 |
73,45 |
70,80 |
70,95 |
18093 |
24.Sep / 11:30 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-2,16 |
|
72,78 |
72,88 |
70,50 |
70,60 |
91009 |
24.Sep / 11:30 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,08 |
|
3,510 |
3,510 |
3,510 |
3,510 |
100 |
24.Sep / 09:19 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,105 |
|
17,350 |
17,400 |
17,080 |
17,195 |
251694 |
24.Sep / 11:30 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,20 |
|
53,15 |
53,60 |
52,65 |
53,60 |
2127 |
24.Sep / 11:10 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,25 |
|
89,40 |
90,45 |
89,20 |
89,70 |
769 |
24.Sep / 11:30 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,45 |
|
23,95 |
23,95 |
23,45 |
23,55 |
3667 |
24.Sep / 11:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
7,50 |
7,50 |
7,50 |
7,50 |
0 |
24.Sep / 11:01 |
| WASHTEC AG O.N. |
TRADE |
|
-0,50 |
|
35,30 |
35,30 |
34,60 |
34,90 |
2747 |
24.Sep / 11:09 |
| |
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 |
|
11,90 |
11,90 |
11,90 |
11,90 |
100 |
24.Sep / 10:35 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
24.Sep / 11:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,052 |
|
0,1705 |
0,2380 |
0,1705 |
0,1860 |
1524 |
23.Sep / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,10 |
|
13,92 |
13,92 |
13,78 |
13,84 |
9660 |
24.Sep / 11:22 |
| YOC AG O.N. |
TRADE |
|
-0,13 |
|
4,45 |
4,45 |
4,29 |
4,29 |
742 |
24.Sep / 10:29 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,068 |
|
0,171 |
0,224 |
0,171 |
0,224 |
0 |
24.Sep / 11:01 |
| ZALANDO SE |
TRADE |
|
+0,06 |
|
22,25 |
22,74 |
22,06 |
22,37 |
56171 |
24.Sep / 11:28 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,40 |
|
41,50 |
41,60 |
41,00 |
41,30 |
284 |
24.Sep / 11:11 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
