| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,04 |
|
18,48 |
18,66 |
18,34 |
18,44 |
3602 |
04.Jul / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
0,645 |
0,645 |
0,645 |
0,640 |
1000 |
02.Jul / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
12,10 |
12,30 |
12,10 |
12,20 |
37 |
04.Jul / 22:26 |
| 3U HOLDING AG |
TRADE |
 |
+0,035 |
|
1,400 |
1,435 |
1,400 |
1,420 |
15247 |
04.Jul / 22:26 |
| 4SC AG INH. O.N. |
TRADE |
|
+0,002 |
|
0,528 |
0,556 |
0,512 |
0,536 |
61947 |
04.Jul / 22:26 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,012 |
|
1,792 |
1,828 |
1,780 |
1,788 |
12604 |
04.Jul / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
7,40 |
7,40 |
7,40 |
7,50 |
48 |
02.Jul / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,10 |
|
1,82 |
1,83 |
1,80 |
1,82 |
6149 |
04.Jul / 22:26 |
| ABOUT YOU HOLDING SE |
TRADE |
|
-0,07 |
|
6,72 |
6,75 |
6,67 |
6,69 |
11558 |
04.Jul / 22:26 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
-0,005 |
|
0,180 |
0,180 |
0,180 |
0,185 |
1600 |
04.Jul / 22:26 |
| ADESSO SE INH O.N. |
TRADE |
|
-4,30 |
|
88,90 |
89,80 |
84,10 |
85,20 |
1859 |
04.Jul / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,30 |
|
206,00 |
207,10 |
203,70 |
205,00 |
18152 |
04.Jul / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
20,40 |
20,40 |
20,40 |
20,40 |
355 |
04.Jul / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
+0,002 |
|
0,018 |
0,018 |
0,018 |
0,016 |
50 |
04.Jul / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,105 |
|
16,490 |
16,550 |
16,210 |
16,395 |
104001 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,14 |
|
2,78 |
2,88 |
2,78 |
2,84 |
1562 |
04.Jul / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-2,00 |
|
50,00 |
50,00 |
47,40 |
47,90 |
4283 |
04.Jul / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
-0,10 |
|
9,50 |
9,50 |
9,50 |
9,65 |
130 |
04.Jul / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,05 |
|
19,00 |
19,10 |
18,70 |
19,00 |
2325 |
04.Jul / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-2,70 |
|
342,60 |
343,80 |
340,90 |
341,20 |
19143 |
04.Jul / 22:26 |
| ALSTRIA OFFICE INH O.N. |
TRADE |
|
0 |
|
5,88 |
5,88 |
5,74 |
5,86 |
4463 |
06.Jul / 06:55 |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+0,40 |
|
136,00 |
137,60 |
134,40 |
137,20 |
1732 |
04.Jul / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
-1,30 |
|
79,00 |
79,70 |
78,10 |
78,00 |
334 |
04.Jul / 22:26 |
| ARTNET AG NA O.N. |
TRADE |
|
0 |
|
11,20 |
11,50 |
11,20 |
11,40 |
474 |
02.Jul / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,00 |
|
138,40 |
141,20 |
138,20 |
140,60 |
496 |
04.Jul / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,06 |
|
12,46 |
12,46 |
12,46 |
12,32 |
176 |
04.Jul / 22:26 |
| AURUBIS AG |
TRADE |
|
-1,20 |
|
88,10 |
88,10 |
86,50 |
86,75 |
3633 |
04.Jul / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-0,14 |
|
26,78 |
26,80 |
26,36 |
26,56 |
12322 |
04.Jul / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,04 |
|
1,79 |
1,79 |
1,79 |
1,75 |
4 |
04.Jul / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,61 |
|
42,19 |
42,19 |
41,51 |
41,69 |
322907 |
04.Jul / 22:26 |
| BASLER AG O.N. |
TRADE |
|
+0,14 |
|
12,52 |
13,00 |
12,52 |
12,80 |
6000 |
04.Jul / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
0 |
|
10,00 |
10,00 |
9,82 |
9,92 |
263 |
03.Jul / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,65 |
|
72,40 |
72,80 |
71,50 |
72,15 |
5411 |
04.Jul / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,60 |
|
78,06 |
78,50 |
77,04 |
77,72 |
28219 |
04.Jul / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,075 |
|
26,015 |
26,340 |
25,855 |
26,050 |
153975 |
04.Jul / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,15 |
|
19,90 |
20,00 |
19,50 |
19,70 |
1703 |
04.Jul / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
0 |
|
8,90 |
9,20 |
8,90 |
9,02 |
16811 |
04.Jul / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
0 |
|
38,10 |
38,20 |
37,62 |
38,06 |
20745 |
04.Jul / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,30 |
|
107,65 |
108,50 |
107,35 |
107,85 |
4139 |
04.Jul / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,06 |
|
4,56 |
4,60 |
4,50 |
4,58 |
14830 |
04.Jul / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
+1,40 |
|
20,45 |
22,30 |
20,45 |
22,00 |
2417 |
04.Jul / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,06 |
|
2,92 |
2,94 |
2,81 |
2,91 |
924 |
04.Jul / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,80 |
|
37,50 |
38,00 |
37,50 |
37,60 |
3085 |
04.Jul / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,02 |
|
2,54 |
2,54 |
2,51 |
2,48 |
6595 |
04.Jul / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
+2,60 |
|
81,15 |
83,95 |
81,00 |
83,85 |
17130 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,03 |
|
3,910 |
3,935 |
3,825 |
3,845 |
164281 |
04.Jul / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,045 |
|
1,955 |
1,955 |
1,865 |
1,895 |
9899 |
04.Jul / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,19 |
|
2,025 |
2,245 |
2,025 |
2,215 |
114613 |
04.Jul / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-1,16 |
|
56,94 |
57,00 |
55,60 |
55,74 |
6549 |
04.Jul / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,30 |
|
14,45 |
14,55 |
13,75 |
14,15 |
446 |
04.Jul / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,00 |
20,20 |
20,00 |
20,00 |
4 |
04.Jul / 17:15 |
| CANCOM SE O.N. |
TRADE |
|
-0,80 |
|
27,25 |
27,25 |
26,25 |
26,40 |
10620 |
04.Jul / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
18,10 |
18,10 |
18,10 |
18,10 |
0 |
04.Jul / 21:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,75 |
|
54,15 |
54,15 |
52,75 |
53,70 |
21084 |
04.Jul / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,01 |
|
0,086 |
0,090 |
0,086 |
0,102 |
1465 |
04.Jul / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
0 |
|
3,740 |
3,800 |
3,735 |
3,760 |
45231 |
04.Jul / 22:26 |
| CENIT AG O.N. |
TRADE |
|
-0,28 |
|
8,48 |
8,48 |
8,12 |
8,46 |
4133 |
04.Jul / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+0,40 |
|
99,90 |
99,90 |
98,00 |
99,10 |
1084 |
04.Jul / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
+0,052 |
|
0,890 |
0,988 |
0,890 |
0,940 |
5042 |
04.Jul / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
+0,0025 |
|
0,0240 |
0,0240 |
0,0240 |
0,0215 |
8 |
04.Jul / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,09 |
|
28,14 |
28,40 |
27,65 |
27,99 |
254263 |
04.Jul / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,48 |
|
75,22 |
75,78 |
74,64 |
75,08 |
22566 |
04.Jul / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,14 |
|
60,48 |
60,58 |
60,42 |
60,58 |
1643 |
04.Jul / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,003 |
0,003 |
0,003 |
0,003 |
0 |
04.Jul / 21:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
102,30 |
103,30 |
101,90 |
102,20 |
943 |
04.Jul / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,17 |
|
40,41 |
40,65 |
40,12 |
40,28 |
64408 |
04.Jul / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,20 |
|
22,80 |
22,80 |
22,80 |
22,60 |
2 |
04.Jul / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,66 |
|
23,66 |
23,76 |
22,69 |
22,97 |
68886 |
04.Jul / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,54 |
2,54 |
2,54 |
2,42 |
70 |
04.Jul / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0,625 |
0,625 |
0,625 |
0,655 |
2500 |
03.Jul / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,10 |
|
35,35 |
35,35 |
34,85 |
35,20 |
4907 |
04.Jul / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,44 |
|
24,785 |
24,805 |
24,320 |
24,450 |
441187 |
04.Jul / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,20 |
|
271,00 |
273,00 |
270,10 |
270,40 |
5125 |
04.Jul / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,02 |
|
19,50 |
19,68 |
19,40 |
19,60 |
13997 |
04.Jul / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,78 |
|
39,26 |
39,57 |
38,74 |
38,88 |
48992 |
04.Jul / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,20 |
|
23,90 |
23,90 |
23,55 |
23,70 |
808 |
04.Jul / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
-0,085 |
|
7,570 |
7,575 |
7,415 |
7,450 |
191899 |
04.Jul / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
0 |
|
1,86 |
1,86 |
1,68 |
1,79 |
2829 |
03.Jul / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
9,25 |
9,25 |
9,25 |
9,10 |
400 |
02.Jul / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
45,80 |
45,90 |
45,80 |
46,00 |
215 |
04.Jul / 22:26 |
| DR. HOENLE AG O.N. |
TRADE |
|
-0,20 |
|
9,52 |
9,52 |
9,24 |
9,44 |
122 |
04.Jul / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,69 |
|
42,99 |
43,10 |
42,27 |
42,63 |
23289 |
04.Jul / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,60 |
|
55,80 |
55,80 |
53,40 |
53,80 |
914 |
04.Jul / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,00 |
|
65,60 |
65,70 |
64,90 |
65,40 |
2426 |
04.Jul / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,25 |
|
25,70 |
25,70 |
25,25 |
25,50 |
6449 |
04.Jul / 22:26 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,01 |
|
2,18 |
2,19 |
2,16 |
2,17 |
3609 |
04.Jul / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,105 |
|
5,305 |
5,310 |
5,155 |
5,180 |
58340 |
04.Jul / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
5,90 |
5,90 |
5,90 |
5,90 |
2 |
04.Jul / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,17 |
|
30,95 |
31,17 |
30,72 |
30,81 |
182309 |
04.Jul / 22:26 |
| DUERR AG O.N. |
TRADE |
|
-0,50 |
|
22,75 |
22,85 |
22,20 |
22,25 |
13770 |
04.Jul / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-2,10 |
|
47,76 |
48,58 |
46,62 |
46,82 |
52610 |
04.Jul / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,145 |
|
15,650 |
15,910 |
15,605 |
15,835 |
239297 |
04.Jul / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,70 |
|
66,60 |
66,60 |
66,05 |
66,35 |
542 |
04.Jul / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,50 |
|
13,90 |
13,90 |
12,90 |
13,00 |
799 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
16,70 |
16,70 |
16,50 |
16,50 |
0 |
04.Jul / 17:15 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-1,00 |
|
91,80 |
92,00 |
90,70 |
91,30 |
4336 |
04.Jul / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,02 |
|
4,355 |
4,500 |
4,355 |
4,430 |
5561 |
04.Jul / 22:26 |
| ELUMEO SE |
TRADE |
|
+0,06 |
|
2,18 |
2,54 |
2,18 |
2,40 |
10043 |
04.Jul / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,01 |
|
2,62 |
2,71 |
2,52 |
2,57 |
8222 |
04.Jul / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-1,60 |
|
70,60 |
70,80 |
66,00 |
67,00 |
843 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,40 |
|
46,45 |
46,80 |
46,10 |
46,35 |
4138 |
04.Jul / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,14 |
|
17,31 |
17,37 |
17,04 |
17,22 |
189660 |
04.Jul / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,044 |
|
7,170 |
7,280 |
7,122 |
7,204 |
100770 |
04.Jul / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,12 |
|
3,76 |
3,78 |
3,64 |
3,64 |
1910 |
04.Jul / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
12,00 |
12,00 |
12,00 |
11,80 |
1 |
04.Jul / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,40 |
|
57,00 |
57,30 |
56,60 |
57,10 |
1595 |
04.Jul / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
57,20 |
57,80 |
57,20 |
58,00 |
70 |
04.Jul / 22:26 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
-0,36 |
|
24,06 |
24,22 |
23,64 |
23,84 |
9774 |
04.Jul / 22:26 |
| FORIS AG |
TRADE |
|
0 |
|
4,06 |
4,16 |
4,06 |
4,12 |
2421 |
04.Jul / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
16,30 |
16,30 |
16,00 |
16,15 |
580 |
04.Jul / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-0,30 |
|
56,10 |
57,00 |
55,60 |
56,40 |
2525 |
04.Jul / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
-0,03 |
|
2,63 |
2,63 |
2,63 |
2,67 |
1080 |
04.Jul / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,50 |
|
63,90 |
64,25 |
63,65 |
64,05 |
1750 |
04.Jul / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,02 |
|
27,60 |
27,64 |
27,40 |
27,54 |
40750 |
04.Jul / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,02 |
|
47,85 |
47,85 |
47,40 |
47,72 |
4555 |
04.Jul / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,11 |
|
42,25 |
42,60 |
42,08 |
42,33 |
16999 |
04.Jul / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
-0,10 |
|
8,95 |
8,95 |
8,50 |
8,60 |
24 |
04.Jul / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,05 |
|
36,05 |
36,20 |
36,00 |
36,10 |
2132 |
04.Jul / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,06 |
|
48,10 |
48,32 |
47,90 |
48,18 |
707 |
04.Jul / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,786 |
0,826 |
0,742 |
0,760 |
5969 |
03.Jul / 22:26 |
| GEA GROUP AG |
TRADE |
|
-1,90 |
|
58,95 |
59,15 |
57,10 |
57,35 |
2274 |
04.Jul / 22:26 |
| GELSENWASSER AG |
STG |
|
0 |
|
600 |
600 |
600 |
600 |
0 |
04.Jul / 17:15 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,40 |
|
48,82 |
49,24 |
48,34 |
48,62 |
14285 |
04.Jul / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
17,30 |
17,30 |
17,05 |
17,15 |
1362 |
04.Jul / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,75 |
|
24,05 |
24,10 |
23,05 |
23,25 |
25608 |
04.Jul / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
-0,0054 |
|
0,0388 |
0,0388 |
0,0302 |
0,0346 |
3718 |
04.Jul / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
-0,15 |
|
6,30 |
6,30 |
6,30 |
6,45 |
2 |
04.Jul / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,20 |
|
16,58 |
17,20 |
16,50 |
16,82 |
54915 |
04.Jul / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
4,90 |
4,95 |
4,90 |
4,94 |
6425 |
04.Jul / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
0 |
|
5,95 |
5,95 |
5,89 |
5,91 |
58229 |
04.Jul / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
18,95 |
19,10 |
18,60 |
18,95 |
913 |
04.Jul / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,80 |
|
264,40 |
266,80 |
263,40 |
265,80 |
5112 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,60 |
|
127,10 |
129,80 |
124,10 |
124,90 |
4306 |
04.Jul / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,20 |
|
23,30 |
23,60 |
23,30 |
23,50 |
710 |
04.Jul / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
+1,00 |
|
96,50 |
96,50 |
96,50 |
96,50 |
0 |
04.Jul / 17:15 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,70 |
|
195,35 |
195,55 |
191,55 |
193,70 |
11009 |
04.Jul / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,06 |
|
4,46 |
4,62 |
4,37 |
4,56 |
3625 |
04.Jul / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,04 |
|
1,452 |
1,472 |
1,420 |
1,430 |
213591 |
04.Jul / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,30 |
|
86,70 |
87,30 |
86,70 |
86,90 |
147 |
04.Jul / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,038 |
|
8,880 |
8,986 |
8,790 |
8,856 |
17375 |
04.Jul / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,10 |
|
62,30 |
62,75 |
61,95 |
62,25 |
1534 |
04.Jul / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,64 |
|
68,20 |
68,24 |
67,68 |
67,82 |
8081 |
04.Jul / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,60 |
|
94,10 |
97,40 |
93,95 |
96,65 |
129648 |
04.Jul / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,03 |
|
1,43 |
1,54 |
1,43 |
1,51 |
1399 |
04.Jul / 22:26 |
| HOCHTIEF AG |
TRADE |
|
-0,40 |
|
161,40 |
164,50 |
159,60 |
163,50 |
1823 |
04.Jul / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-2,80 |
|
104,00 |
104,00 |
101,80 |
102,20 |
2229 |
04.Jul / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+1,66 |
|
40,00 |
42,50 |
39,24 |
41,61 |
24123 |
04.Jul / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-0,60 |
|
198,40 |
199,00 |
194,80 |
197,40 |
589 |
04.Jul / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
-0,10 |
|
22,75 |
22,75 |
22,35 |
22,45 |
3150 |
04.Jul / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,90 |
6,90 |
6,90 |
6,90 |
1212 |
01.Jul / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,26 |
|
36,985 |
37,000 |
36,520 |
36,815 |
132813 |
04.Jul / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,60 |
|
36,30 |
37,10 |
35,90 |
36,90 |
1847 |
04.Jul / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,14 |
|
9,38 |
9,46 |
9,29 |
9,32 |
668 |
04.Jul / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,03 |
|
1,73 |
1,73 |
1,73 |
1,76 |
292 |
04.Jul / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,028 |
|
0,594 |
0,594 |
0,572 |
0,594 |
807 |
04.Jul / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,06 |
|
2,18 |
2,27 |
2,18 |
2,21 |
4 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+1,60 |
|
37,05 |
38,80 |
36,95 |
38,80 |
27906 |
04.Jul / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
19,25 |
19,55 |
19,25 |
19,30 |
1549 |
04.Jul / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,37 |
|
19,36 |
19,55 |
19,10 |
19,35 |
20707 |
04.Jul / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,60 |
|
52,90 |
54,50 |
52,90 |
54,40 |
632 |
04.Jul / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,26 |
|
39,00 |
39,70 |
38,52 |
39,28 |
17778 |
04.Jul / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,01 |
|
15,56 |
15,76 |
15,50 |
15,71 |
29586 |
04.Jul / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
-0,15 |
|
9,75 |
10,00 |
9,75 |
9,90 |
304 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,50 |
4,50 |
4,50 |
4,50 |
0 |
04.Jul / 17:15 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
+0,03 |
|
1,77 |
1,78 |
1,77 |
1,78 |
1675 |
04.Jul / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,80 |
|
50,35 |
51,35 |
50,10 |
51,25 |
46500 |
04.Jul / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,02 |
|
3,24 |
3,30 |
3,22 |
3,30 |
5694 |
04.Jul / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,09 |
|
6,32 |
6,32 |
6,20 |
6,24 |
25120 |
04.Jul / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,42 |
|
13,10 |
13,24 |
13,02 |
13,34 |
1365 |
04.Jul / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,45 |
|
80,50 |
81,30 |
80,35 |
81,35 |
2170 |
04.Jul / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,16 |
|
13,38 |
13,56 |
13,36 |
13,40 |
322 |
04.Jul / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
-0,008 |
|
0,832 |
0,842 |
0,816 |
0,846 |
1398 |
04.Jul / 22:26 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
141,20 |
141,20 |
139,60 |
140,20 |
1038 |
04.Jul / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+5,00 |
|
880 |
895 |
880 |
890 |
50 |
04.Jul / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-4,00 |
|
872 |
872 |
856 |
866 |
108 |
04.Jul / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,40 |
|
61,30 |
62,00 |
61,00 |
61,90 |
3955 |
04.Jul / 22:26 |
| LANXESS AG |
TRADE |
|
-0,46 |
|
25,12 |
25,12 |
24,42 |
24,76 |
14099 |
04.Jul / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,75 |
|
74,15 |
74,15 |
72,50 |
72,70 |
5407 |
04.Jul / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
0 |
|
16,80 |
16,80 |
16,30 |
16,50 |
6188 |
04.Jul / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,28 |
0,28 |
0,26 |
0,26 |
0 |
04.Jul / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,03 |
|
8,83 |
8,99 |
8,73 |
8,83 |
9263 |
04.Jul / 22:26 |
| LS TELCOM AG |
TRADE |
|
+0,12 |
|
4,38 |
4,62 |
4,38 |
4,58 |
1631 |
04.Jul / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
14,00 |
14,00 |
14,00 |
14,30 |
70 |
03.Jul / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,132 |
|
7,290 |
7,316 |
7,152 |
7,164 |
532097 |
04.Jul / 22:26 |
| MAINOVA AG O.N. |
STG |
|
+10,00 |
|
360 |
360 |
360 |
360 |
0 |
04.Jul / 17:15 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-5,00 |
|
180,50 |
182,00 |
174,50 |
177,00 |
886 |
04.Jul / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
-0,15 |
|
13,45 |
13,45 |
13,00 |
13,20 |
2792 |
04.Jul / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
+0,01 |
|
1,39 |
1,39 |
1,39 |
1,38 |
2000 |
04.Jul / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,02 |
|
5,94 |
5,94 |
5,80 |
5,96 |
1255 |
04.Jul / 22:26 |
| MBB SE O.N. |
TRADE |
|
+0,80 |
|
138,60 |
139,20 |
136,20 |
138,40 |
652 |
04.Jul / 22:26 |
| MEDICLIN AG |
TRADE |
|
+0,08 |
|
3,02 |
3,02 |
3,02 |
2,96 |
400 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
0 |
|
12,66 |
12,80 |
12,64 |
12,70 |
5421 |
04.Jul / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,58 |
|
50,25 |
50,59 |
49,83 |
50,05 |
102010 |
04.Jul / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+0,85 |
|
110,75 |
111,95 |
109,80 |
111,50 |
22664 |
04.Jul / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
-0,02 |
|
3,02 |
3,02 |
3,00 |
3,00 |
0 |
04.Jul / 17:15 |
| 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 |
|
+0,20 |
|
24,60 |
24,60 |
24,60 |
24,40 |
40 |
04.Jul / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
+0,03 |
|
1,310 |
1,465 |
1,310 |
1,400 |
27916 |
04.Jul / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
-0,02 |
|
8,41 |
8,41 |
8,25 |
8,34 |
15954 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,90 |
|
370,10 |
373,00 |
368,70 |
371,30 |
2325 |
04.Jul / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,48 |
4,48 |
4,48 |
4,68 |
10 |
01.Jul / 00:00 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+4,60 |
|
553,40 |
559,80 |
552,80 |
558,40 |
9792 |
04.Jul / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,90 |
|
34,30 |
34,30 |
32,70 |
33,60 |
36809 |
04.Jul / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,10 |
30,20 |
30,00 |
30,20 |
625 |
03.Jul / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,10 |
|
60,05 |
60,10 |
58,85 |
59,10 |
2446 |
04.Jul / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,40 |
|
119,60 |
121,10 |
118,70 |
120,20 |
724 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
0 |
|
72,00 |
72,00 |
71,20 |
70,90 |
102 |
03.Jul / 22:26 |
| NFON AG INH O.N. |
TRADE |
|
-0,15 |
|
6,55 |
6,70 |
6,40 |
6,60 |
2675 |
04.Jul / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
0 |
|
2,96 |
3,09 |
2,81 |
2,98 |
1357 |
03.Jul / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,20 |
|
18,32 |
18,44 |
18,02 |
18,08 |
87849 |
04.Jul / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
-0,20 |
|
20,60 |
21,40 |
20,60 |
21,00 |
405 |
04.Jul / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,24 |
|
14,00 |
14,32 |
13,96 |
14,06 |
4716 |
04.Jul / 22:26 |
| NSI ASSET AG |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+0,60 |
|
72,60 |
73,40 |
71,60 |
73,00 |
277 |
04.Jul / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,10 |
|
6,75 |
6,75 |
6,75 |
6,80 |
10 |
04.Jul / 22:26 |
| OVB HOLDING AG |
STG |
|
0 |
|
21,40 |
21,60 |
21,40 |
21,60 |
0 |
04.Jul / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,001 |
|
0,0204 |
0,0204 |
0,0182 |
0,0192 |
340 |
04.Jul / 22:26 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
0 |
|
2,50 |
2,50 |
2,50 |
2,50 |
0 |
04.Jul / 17:15 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,07 |
|
2,12 |
2,28 |
2,12 |
2,15 |
199 |
04.Jul / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,29 |
|
8,20 |
8,20 |
8,01 |
8,07 |
2362 |
04.Jul / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
-0,11 |
|
0,45 |
0,45 |
0,45 |
0,45 |
0 |
04.Jul / 17:15 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,20 |
|
154,20 |
155,20 |
154,00 |
153,60 |
159 |
04.Jul / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,02 |
|
2,77 |
2,85 |
2,76 |
2,72 |
612 |
04.Jul / 22:26 |
| PHARMASGP HOLDING SE O.N. |
TRADE |
|
0 |
|
28,60 |
28,60 |
28,20 |
28,40 |
372 |
04.Jul / 22:26 |
| PHILOMAXCAP AG INH O.N. |
STG |
|
-0,15 |
|
1,45 |
1,45 |
1,45 |
1,45 |
0 |
04.Jul / 15:23 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,82 |
1,82 |
1,82 |
1,82 |
0 |
04.Jul / 17:15 |
| PNE AG NA O.N. |
TRADE |
|
-0,06 |
|
15,44 |
15,44 |
15,28 |
15,30 |
8769 |
04.Jul / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,47 |
|
34,17 |
34,23 |
33,61 |
33,61 |
17001 |
04.Jul / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,06 |
|
9,34 |
9,34 |
9,10 |
9,20 |
9986 |
04.Jul / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,045 |
|
7,115 |
7,155 |
7,115 |
7,135 |
38978 |
04.Jul / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,90 |
|
30,80 |
30,80 |
30,00 |
30,10 |
1138 |
04.Jul / 22:26 |
| PUMA SE |
TRADE |
|
-0,16 |
|
23,23 |
23,39 |
22,75 |
23,15 |
53266 |
04.Jul / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
-0,84 |
|
21,34 |
21,36 |
20,50 |
20,54 |
15813 |
04.Jul / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
+0,40 |
|
29,00 |
29,60 |
29,00 |
29,20 |
1549 |
04.Jul / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,012 |
|
0,908 |
0,938 |
0,902 |
0,910 |
9520 |
04.Jul / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,20 |
|
19,50 |
19,50 |
19,00 |
19,10 |
232 |
04.Jul / 22:26 |
| RATIONAL AG |
TRADE |
|
-3,50 |
|
705,00 |
715,50 |
705,00 |
714,00 |
89 |
04.Jul / 22:26 |
| READCREST CAPITAL AG O.N. |
STG |
|
-0,05 |
|
1,05 |
1,05 |
1,00 |
1,00 |
0 |
04.Jul / 17:15 |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,01 |
1,01 |
1,01 |
1,04 |
1022 |
04.Jul / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+54,00 |
|
1708,00 |
1762,50 |
1700,50 |
1752,50 |
57584 |
04.Jul / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,10 |
|
12,20 |
12,20 |
12,20 |
12,10 |
50 |
04.Jul / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
3,20 |
3,20 |
3,20 |
3,24 |
250 |
04.Jul / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,02 |
|
36,23 |
36,50 |
36,11 |
36,22 |
119018 |
04.Jul / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,22 |
|
17,02 |
17,20 |
16,88 |
16,98 |
4928 |
04.Jul / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,12 |
|
20,84 |
20,84 |
20,54 |
20,82 |
16157 |
04.Jul / 22:26 |
| SAP SE O.N. |
TRADE |
|
-2,00 |
|
256,95 |
257,25 |
254,85 |
255,30 |
18553 |
04.Jul / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
+2,40 |
|
177,60 |
181,40 |
175,60 |
178,20 |
380 |
04.Jul / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,00 |
|
220,10 |
222,00 |
216,40 |
217,60 |
4707 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,20 |
|
14,90 |
15,20 |
14,90 |
15,10 |
635 |
04.Jul / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,45 |
|
26,35 |
27,05 |
26,35 |
26,85 |
476 |
04.Jul / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,20 |
|
3,18 |
3,18 |
3,02 |
3,02 |
4217 |
04.Jul / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-2,00 |
|
116,50 |
116,50 |
114,30 |
114,50 |
594 |
04.Jul / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-4,50 |
|
222,00 |
224,00 |
219,50 |
222,50 |
515 |
04.Jul / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,15 |
|
16,60 |
16,60 |
16,60 |
16,65 |
122 |
04.Jul / 22:26 |
| SFC ENERGY AG |
TRADE |
|
-0,40 |
|
22,35 |
22,55 |
21,95 |
22,25 |
5326 |
04.Jul / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,015 |
|
3,545 |
3,600 |
3,545 |
3,580 |
17013 |
04.Jul / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
-4,90 |
|
220,50 |
220,65 |
215,90 |
216,45 |
46582 |
04.Jul / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,42 |
|
92,68 |
93,18 |
91,50 |
92,20 |
68509 |
04.Jul / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,51 |
|
46,92 |
46,92 |
46,25 |
46,66 |
20131 |
04.Jul / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,72 |
|
40,56 |
40,68 |
39,68 |
39,90 |
5640 |
04.Jul / 22:26 |
| SIMONA AG O.N. |
STG |
|
0 |
|
61 |
61 |
61 |
61 |
15 |
04.Jul / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,02 |
|
1,89 |
1,95 |
1,89 |
1,94 |
10676 |
04.Jul / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,16 |
0,16 |
0,16 |
0,16 |
0 |
04.Jul / 17:15 |
| SIXT SE ST O.N. |
TRADE |
|
-1,20 |
|
84,05 |
84,35 |
82,90 |
83,35 |
2116 |
04.Jul / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,50 |
|
60,60 |
61,20 |
60,00 |
60,00 |
6562 |
04.Jul / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,00 |
|
24,42 |
24,82 |
23,08 |
23,60 |
30200 |
04.Jul / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,60 |
|
72,00 |
72,00 |
71,20 |
71,40 |
65 |
04.Jul / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
+0,24 |
|
3,56 |
3,60 |
3,14 |
3,38 |
2704 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,0005 |
|
0,015 |
0,015 |
0,015 |
0,017 |
16000 |
04.Jul / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,70 |
|
27,85 |
27,90 |
27,15 |
27,35 |
6827 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
119,40 |
120,60 |
118,80 |
119,40 |
1035 |
04.Jul / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,30 |
|
26,55 |
27,25 |
26,50 |
26,80 |
631 |
04.Jul / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,40 |
|
50,50 |
50,50 |
49,25 |
49,75 |
1852 |
04.Jul / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
-0,18 |
|
2,98 |
3,28 |
2,96 |
3,12 |
265 |
04.Jul / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,13 |
|
11,28 |
11,30 |
11,14 |
11,18 |
6546 |
04.Jul / 22:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,20 |
|
43,44 |
43,92 |
42,80 |
43,44 |
22133 |
04.Jul / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
15,80 |
16,40 |
15,80 |
16,15 |
380 |
01.Jul / 00:00 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,56 |
|
91,66 |
91,66 |
90,20 |
91,04 |
12253 |
04.Jul / 22:26 |
| SYNLAB AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,05 |
|
2,43 |
2,44 |
2,43 |
2,52 |
565 |
04.Jul / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,10 |
|
14,53 |
14,68 |
14,50 |
14,50 |
5734 |
04.Jul / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
-0,03 |
|
6,42 |
6,51 |
6,42 |
6,50 |
3729 |
04.Jul / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+0,10 |
|
108,40 |
109,30 |
107,70 |
108,70 |
1900 |
04.Jul / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,10 |
0,10 |
0,10 |
0,10 |
0 |
04.Jul / 17:15 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,045 |
|
9,665 |
9,895 |
9,525 |
9,640 |
116418 |
04.Jul / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,20 |
|
22,80 |
23,40 |
22,40 |
23,20 |
3416 |
04.Jul / 22:26 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
-0,055 |
|
0,535 |
0,590 |
0,530 |
0,530 |
2056 |
04.Jul / 22:26 |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,002 |
|
0,014 |
0,014 |
0,014 |
0,016 |
250 |
04.Jul / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,04 |
|
9,100 |
9,204 |
9,016 |
9,146 |
284031 |
04.Jul / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,02 |
|
9,960 |
9,960 |
9,735 |
9,855 |
19031 |
04.Jul / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,42 |
|
28,24 |
28,32 |
27,90 |
28,06 |
14210 |
04.Jul / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,028 |
|
0,218 |
0,228 |
0,218 |
0,206 |
23600 |
04.Jul / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,15 |
|
38,00 |
38,30 |
37,55 |
37,80 |
1329 |
04.Jul / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
+0,03 |
|
1,55 |
1,72 |
1,55 |
1,65 |
6367 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,30 |
|
23,56 |
24,24 |
23,54 |
24,16 |
13838 |
04.Jul / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
-1,00 |
|
62,50 |
63,50 |
62,50 |
64,00 |
160 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,33 |
|
13,11 |
13,20 |
12,81 |
12,85 |
11488 |
04.Jul / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,25 |
|
18,05 |
18,15 |
17,75 |
18,00 |
4084 |
04.Jul / 22:26 |
| VISCOM SE O.N. |
TRADE |
|
-0,10 |
|
4,50 |
4,56 |
4,32 |
4,44 |
1014 |
04.Jul / 22:26 |
| FAMICORD AG |
TRADE |
|
-0,18 |
|
4,22 |
4,22 |
4,14 |
4,20 |
993 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VIVANCO GRUPPE AG |
STG |
|
-0,01 |
|
0,190 |
0,190 |
0,182 |
0,190 |
50 |
04.Jul / 17:15 |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,65 |
|
93,95 |
93,95 |
91,65 |
92,85 |
5553 |
04.Jul / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,24 |
|
91,00 |
91,08 |
89,46 |
89,86 |
49867 |
04.Jul / 22:26 |
| VOLTABOX AG INH. O.N. |
TRADE |
|
-0,07 |
|
2,75 |
2,85 |
2,69 |
2,80 |
2055 |
04.Jul / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,31 |
|
29,07 |
29,13 |
28,81 |
28,98 |
214644 |
04.Jul / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,10 |
|
82,40 |
84,30 |
82,40 |
84,00 |
6337 |
04.Jul / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,10 |
|
64,05 |
64,45 |
63,35 |
64,05 |
9723 |
04.Jul / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,05 |
|
23,45 |
23,50 |
23,20 |
23,30 |
3496 |
04.Jul / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,70 |
8,70 |
8,70 |
8,70 |
0 |
04.Jul / 17:15 |
| WASHTEC AG O.N. |
TRADE |
|
+0,60 |
|
39,80 |
40,50 |
39,80 |
40,30 |
339 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTAG AG INH ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,10 |
|
7,96 |
8,10 |
7,96 |
8,00 |
6525 |
04.Jul / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
31,20 |
31,20 |
31,20 |
31,20 |
0 |
04.Jul / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,071 |
|
0,480 |
0,520 |
0,480 |
0,516 |
42002 |
04.Jul / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,18 |
|
13,88 |
13,88 |
13,64 |
13,68 |
2063 |
04.Jul / 22:26 |
| YOC AG O.N. |
TRADE |
|
-0,20 |
|
16,25 |
16,35 |
16,05 |
16,35 |
314 |
04.Jul / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
1,25 |
1,30 |
1,25 |
1,30 |
6 |
04.Jul / 17:15 |
| ZALANDO SE |
TRADE |
|
-0,12 |
|
28,27 |
28,29 |
27,55 |
28,06 |
146652 |
04.Jul / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,70 |
|
47,60 |
47,60 |
46,90 |
46,80 |
275 |
04.Jul / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
