| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
23,80 |
23,80 |
23,80 |
23,80 |
796 |
21.Okt / 09:10 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,02 |
|
7,68 |
7,68 |
7,68 |
7,72 |
260 |
20.Okt / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
+0,024 |
|
0,972 |
0,972 |
0,964 |
0,964 |
1011 |
21.Okt / 09:49 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,02 |
|
1,710 |
1,745 |
1,710 |
1,745 |
3003 |
21.Okt / 10:07 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
6,05 |
6,05 |
6,05 |
6,10 |
407 |
20.Okt / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,06 |
|
1,41 |
1,53 |
1,41 |
1,47 |
2041 |
20.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
+1,40 |
|
70,20 |
71,00 |
69,00 |
71,00 |
290 |
21.Okt / 10:23 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,80 |
|
163,55 |
163,70 |
156,60 |
161,85 |
21530 |
21.Okt / 10:24 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,20 |
|
21,20 |
21,30 |
21,10 |
21,30 |
557 |
20.Okt / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
21.Okt / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,64 |
|
32,00 |
32,27 |
31,86 |
32,09 |
27385 |
21.Okt / 10:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,08 |
|
3,20 |
3,20 |
3,20 |
3,26 |
500 |
20.Okt / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,40 |
|
74,00 |
74,20 |
73,60 |
74,20 |
11 |
21.Okt / 09:55 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
13,00 |
13,00 |
13,00 |
13,10 |
200 |
20.Okt / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
0 |
|
13,45 |
13,65 |
13,45 |
13,65 |
61 |
21.Okt / 09:48 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,60 |
|
431,90 |
433,30 |
430,70 |
433,20 |
6572 |
21.Okt / 10:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
+0,62 |
|
15,12 |
16,20 |
14,80 |
16,16 |
5849 |
21.Okt / 10:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,20 |
|
93,40 |
93,90 |
91,20 |
92,10 |
415 |
21.Okt / 10:11 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,05 |
|
13,70 |
13,70 |
13,70 |
13,70 |
100 |
21.Okt / 09:21 |
| AURUBIS AG |
TRADE |
|
-0,20 |
|
142,50 |
144,40 |
142,00 |
142,50 |
1045 |
21.Okt / 10:16 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
0 |
|
18,60 |
18,67 |
18,22 |
18,60 |
1070 |
21.Okt / 10:24 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,01 |
|
1,820 |
1,845 |
1,705 |
1,765 |
4442 |
20.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,18 |
|
52,79 |
52,96 |
52,43 |
52,45 |
20792 |
21.Okt / 10:23 |
| BASLER AG O.N. |
TRADE |
|
+0,45 |
|
21,05 |
21,45 |
21,05 |
21,45 |
76 |
21.Okt / 09:28 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,08 |
|
6,04 |
6,04 |
6,04 |
6,04 |
126 |
21.Okt / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,60 |
|
57,98 |
57,98 |
56,74 |
57,30 |
30573 |
21.Okt / 10:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,11 |
|
43,65 |
43,92 |
43,31 |
43,81 |
9635 |
21.Okt / 10:23 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,18 |
|
7,52 |
7,52 |
7,52 |
7,52 |
11 |
21.Okt / 08:31 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,015 |
|
2,255 |
2,295 |
2,255 |
2,255 |
5577 |
21.Okt / 10:16 |
| BECHTLE AG O.N. |
TRADE |
|
-0,04 |
|
35,40 |
35,46 |
35,12 |
35,40 |
639 |
21.Okt / 10:22 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,68 |
|
82,02 |
82,24 |
81,18 |
81,38 |
1556 |
21.Okt / 10:08 |
| BERENTZEN-GRP.AG |
TRADE |
|
0 |
|
5,98 |
5,98 |
5,98 |
5,98 |
673 |
21.Okt / 09:27 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,06 |
|
7,90 |
7,90 |
7,90 |
7,90 |
47 |
21.Okt / 09:49 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,12 |
|
2,96 |
2,96 |
2,96 |
2,96 |
34 |
21.Okt / 08:00 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,40 |
|
45,50 |
45,50 |
45,50 |
45,50 |
33 |
21.Okt / 09:11 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,05 |
|
2,04 |
2,08 |
2,04 |
2,08 |
365 |
21.Okt / 08:25 |
| BILFINGER SE O.N. |
TRADE |
|
-0,50 |
|
55,85 |
55,85 |
54,80 |
55,20 |
2399 |
21.Okt / 10:19 |
| |
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 |
|
3,085 |
3,085 |
3,030 |
3,035 |
4235 |
21.Okt / 09:48 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
+0,02 |
|
2,73 |
2,82 |
2,73 |
2,75 |
620 |
21.Okt / 10:24 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,01 |
|
0,406 |
0,459 |
0,401 |
0,424 |
61663 |
21.Okt / 09:52 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,22 |
|
62,34 |
62,88 |
62,34 |
62,62 |
2852 |
21.Okt / 10:11 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
0 |
|
17,05 |
17,05 |
16,80 |
16,80 |
8 |
21.Okt / 09:27 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
21.Okt / 10:01 |
| CANCOM SE O.N. |
TRADE |
|
+0,15 |
|
23,00 |
23,05 |
22,65 |
23,05 |
919 |
21.Okt / 10:24 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,82 |
|
33,78 |
34,46 |
33,38 |
34,40 |
8931 |
21.Okt / 10:20 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,01 |
|
4,445 |
4,445 |
4,445 |
4,445 |
50 |
21.Okt / 10:12 |
| CENIT AG O.N. |
TRADE |
|
-0,14 |
|
8,84 |
8,84 |
8,84 |
8,84 |
80 |
21.Okt / 08:45 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,20 |
|
113,80 |
113,80 |
112,80 |
112,80 |
122 |
21.Okt / 09:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0075 |
0,0075 |
0,0075 |
0,0140 |
474 |
14.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,37 |
|
36,71 |
37,10 |
36,67 |
37,09 |
21053 |
21.Okt / 10:23 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,00 |
|
68,42 |
68,78 |
67,44 |
67,66 |
5060 |
21.Okt / 10:23 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
60,20 |
60,20 |
60,20 |
60,20 |
145 |
21.Okt / 10:17 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+1,75 |
|
62,35 |
64,00 |
62,35 |
63,95 |
17697 |
21.Okt / 10:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,23 |
|
40,86 |
41,08 |
40,55 |
40,91 |
5123 |
21.Okt / 10:24 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
24,40 |
24,60 |
24,40 |
24,60 |
385 |
21.Okt / 09:46 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,13 |
|
37,84 |
37,84 |
37,37 |
37,78 |
929 |
21.Okt / 10:23 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,26 |
2,28 |
2,22 |
2,26 |
523 |
20.Okt / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
+0,034 |
|
0,278 |
0,278 |
0,266 |
0,276 |
158 |
21.Okt / 09:43 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,05 |
|
38,45 |
38,70 |
38,20 |
38,20 |
1010 |
21.Okt / 08:56 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,105 |
|
28,290 |
28,375 |
28,060 |
28,325 |
32166 |
21.Okt / 10:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,20 |
|
309,10 |
310,90 |
297,60 |
307,30 |
4784 |
21.Okt / 10:22 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,02 |
|
16,48 |
16,48 |
16,28 |
16,36 |
24 |
21.Okt / 10:20 |
| DHL AG |
TRADE |
|
-0,10 |
|
57,70 |
58,10 |
57,54 |
57,66 |
5809 |
21.Okt / 10:24 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,16 |
|
15,48 |
15,60 |
15,48 |
15,58 |
3540 |
21.Okt / 09:44 |
| DEUTZ AG O.N. |
TRADE |
|
-0,21 |
|
10,50 |
10,60 |
10,17 |
10,24 |
46915 |
21.Okt / 10:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,005 |
|
1,345 |
1,355 |
1,345 |
1,355 |
69 |
21.Okt / 10:23 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,05 |
|
8,20 |
8,20 |
8,20 |
8,20 |
150 |
21.Okt / 09:12 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
47,00 |
47,10 |
47,00 |
47,00 |
1498 |
21.Okt / 10:17 |
| HOENLE AG O.N. |
TRADE |
|
0 |
|
7,30 |
7,32 |
7,30 |
7,32 |
1450 |
21.Okt / 09:09 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,52 |
|
43,13 |
43,19 |
42,29 |
42,53 |
2693 |
21.Okt / 10:18 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+1,00 |
|
70,40 |
71,60 |
70,00 |
71,00 |
148 |
21.Okt / 10:20 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+2,20 |
|
95,20 |
97,40 |
95,20 |
97,20 |
229 |
21.Okt / 10:05 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,04 |
|
18,30 |
18,30 |
17,94 |
18,08 |
2327 |
21.Okt / 10:08 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
-0,02 |
|
1,420 |
1,420 |
1,420 |
1,425 |
1269 |
20.Okt / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,008 |
|
2,898 |
2,928 |
2,882 |
2,890 |
19404 |
21.Okt / 10:18 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
11,70 |
12,00 |
11,70 |
12,00 |
3 |
21.Okt / 08:01 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,19 |
|
25,83 |
25,83 |
25,50 |
25,57 |
73078 |
21.Okt / 10:24 |
| DUERR AG O.N. |
TRADE |
|
-0,32 |
|
16,70 |
16,70 |
16,10 |
16,18 |
2668 |
21.Okt / 10:00 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,30 |
|
65,00 |
65,10 |
64,20 |
64,45 |
2621 |
21.Okt / 10:21 |
| E.ON SE NA O.N. |
TRADE |
|
-0,06 |
|
18,095 |
18,155 |
17,905 |
17,965 |
63904 |
21.Okt / 10:24 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,07 |
|
13,04 |
13,05 |
12,72 |
12,91 |
10438 |
21.Okt / 10:22 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,10 |
|
6,55 |
6,55 |
6,55 |
6,55 |
54 |
21.Okt / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
13,90 |
13,90 |
13,90 |
0 |
21.Okt / 10:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+3,00 |
|
131,20 |
132,40 |
130,60 |
132,40 |
571 |
21.Okt / 10:06 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,02 |
|
5,30 |
5,32 |
5,26 |
5,32 |
745 |
21.Okt / 10:13 |
| ELUMEO SE |
TRADE |
|
+0,02 |
|
2,18 |
2,18 |
2,18 |
2,18 |
46 |
21.Okt / 08:00 |
| ENAPTER AG INH O.N. |
TRADE |
|
0 |
|
0,948 |
0,948 |
0,902 |
0,922 |
1811 |
21.Okt / 09:46 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,00 |
|
67,40 |
67,60 |
66,60 |
67,40 |
13 |
20.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,10 |
|
22,80 |
23,10 |
22,70 |
23,00 |
889 |
21.Okt / 10:09 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,14 |
|
20,92 |
21,06 |
20,88 |
21,06 |
7364 |
21.Okt / 10:12 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,008 |
|
2,762 |
2,780 |
2,692 |
2,770 |
94438 |
21.Okt / 10:23 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,04 |
|
2,48 |
2,50 |
2,48 |
2,50 |
0 |
21.Okt / 10:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,00 |
10,00 |
10,00 |
9,95 |
1 |
19.Okt / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,35 |
|
38,85 |
39,15 |
38,55 |
39,15 |
1216 |
21.Okt / 10:21 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
53,00 |
53,00 |
53,00 |
53,00 |
40 |
21.Okt / 08:01 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,14 |
|
24,40 |
24,50 |
23,90 |
24,38 |
7696 |
21.Okt / 10:21 |
| FORIS AG |
TRADE |
|
+0,16 |
|
2,92 |
2,92 |
2,92 |
2,88 |
840 |
20.Okt / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,40 |
|
10,90 |
11,50 |
10,90 |
11,50 |
2080 |
21.Okt / 10:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+1,90 |
|
67,25 |
71,55 |
67,25 |
68,85 |
7161 |
21.Okt / 10:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,15 |
|
61,95 |
62,10 |
61,35 |
62,10 |
274 |
21.Okt / 10:21 |
| FREENET AG NA O.N. |
TRADE |
|
-0,10 |
|
22,98 |
22,98 |
22,66 |
22,78 |
9134 |
21.Okt / 10:22 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,32 |
|
37,75 |
38,89 |
36,99 |
38,52 |
29251 |
21.Okt / 10:20 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
3,72 |
3,72 |
3,36 |
3,48 |
137 |
21.Okt / 09:28 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,85 |
|
39,00 |
39,50 |
38,45 |
39,50 |
1881 |
21.Okt / 10:17 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,84 |
|
45,24 |
46,00 |
45,08 |
45,94 |
1738 |
21.Okt / 10:23 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,032 |
|
0,365 |
0,365 |
0,365 |
0,365 |
31 |
21.Okt / 07:53 |
| GEA GROUP AG |
TRADE |
|
-0,55 |
|
69,45 |
69,45 |
68,55 |
68,70 |
469 |
21.Okt / 10:16 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
535 |
535 |
535 |
0 |
21.Okt / 10:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
0 |
|
32,62 |
32,78 |
32,50 |
32,58 |
5824 |
21.Okt / 10:16 |
| GESCO SE NA O.N. |
TRADE |
|
-0,35 |
|
14,50 |
14,50 |
14,50 |
14,50 |
350 |
21.Okt / 09:17 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+1,05 |
|
27,85 |
28,90 |
27,80 |
28,90 |
14207 |
21.Okt / 10:24 |
| GIGASET AG O.N. |
TRADE |
|
+0,0022 |
|
0,0146 |
0,0146 |
0,0146 |
0,0146 |
206 |
21.Okt / 08:26 |
| GRAMMER AG O.N. |
TRADE |
|
+0,20 |
|
11,00 |
11,00 |
11,00 |
11,00 |
363 |
21.Okt / 07:58 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,02 |
|
10,18 |
10,18 |
9,90 |
10,08 |
3295 |
21.Okt / 09:30 |
| H+R KGAA INH. O.N. |
TRADE |
|
0 |
|
6,68 |
6,74 |
6,68 |
6,74 |
1004 |
21.Okt / 10:17 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,065 |
|
4,165 |
4,180 |
4,085 |
4,170 |
6658 |
21.Okt / 10:18 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
0 |
|
21,50 |
21,50 |
21,40 |
21,40 |
27 |
21.Okt / 10:05 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,20 |
|
275,40 |
277,00 |
274,00 |
275,80 |
1358 |
21.Okt / 10:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,00 |
|
131,80 |
136,00 |
131,80 |
132,00 |
36 |
21.Okt / 09:44 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,40 |
|
14,40 |
14,90 |
14,25 |
14,70 |
1373 |
20.Okt / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
+1 |
|
126 |
126 |
126 |
126 |
0 |
21.Okt / 10:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,55 |
|
146,00 |
147,35 |
143,10 |
145,35 |
3968 |
21.Okt / 10:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,03 |
|
2,23 |
2,23 |
2,23 |
2,23 |
50 |
21.Okt / 09:37 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,005 |
|
1,361 |
1,364 |
1,331 |
1,350 |
34286 |
21.Okt / 10:12 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,20 |
|
69,90 |
69,90 |
69,50 |
69,50 |
316 |
21.Okt / 10:04 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,013 |
|
2,921 |
2,956 |
2,907 |
2,956 |
3420 |
21.Okt / 10:17 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,10 |
|
71,90 |
71,95 |
71,65 |
71,85 |
117 |
21.Okt / 10:16 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,22 |
|
79,10 |
79,10 |
78,30 |
78,70 |
2146 |
21.Okt / 10:23 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,88 |
|
86,24 |
86,48 |
84,78 |
85,38 |
6638 |
21.Okt / 10:21 |
| HGEARS AG INH O.N. |
TRADE |
|
0 |
|
0,306 |
0,308 |
0,268 |
0,290 |
1737 |
21.Okt / 09:53 |
| HOCHTIEF AG |
TRADE |
|
+2,00 |
|
372,00 |
375,60 |
370,60 |
373,20 |
926 |
21.Okt / 10:24 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-1,40 |
|
87,80 |
87,80 |
85,50 |
86,20 |
216 |
21.Okt / 10:07 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,23 |
|
38,52 |
38,73 |
38,41 |
38,41 |
499 |
21.Okt / 10:03 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,25 |
|
79,55 |
80,00 |
79,55 |
80,00 |
390 |
21.Okt / 10:21 |
| INDUS HOLDING AG |
TRADE |
|
-0,60 |
|
37,85 |
37,85 |
37,25 |
37,25 |
389 |
21.Okt / 09:41 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,90 |
6,90 |
6,90 |
6,70 |
29 |
09.Okt / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,45 |
|
53,01 |
53,49 |
52,58 |
52,70 |
71303 |
21.Okt / 10:24 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,15 |
|
41,70 |
41,90 |
41,65 |
41,90 |
255 |
21.Okt / 09:29 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,04 |
|
5,98 |
6,00 |
5,98 |
6,00 |
2704 |
21.Okt / 09:37 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,065 |
|
1,465 |
1,465 |
1,465 |
1,465 |
700 |
21.Okt / 08:21 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,042 |
|
0,281 |
0,301 |
0,281 |
0,323 |
35000 |
20.Okt / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,01 |
|
1,405 |
1,405 |
1,405 |
1,405 |
150 |
21.Okt / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,14 |
|
35,62 |
35,72 |
35,24 |
35,72 |
2103 |
21.Okt / 10:23 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
0 |
|
27,20 |
27,30 |
27,20 |
27,30 |
185 |
21.Okt / 10:11 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,62 |
|
36,26 |
37,00 |
36,26 |
36,66 |
3989 |
21.Okt / 10:22 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,70 |
|
62,90 |
62,90 |
62,90 |
62,90 |
1 |
21.Okt / 08:00 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,48 |
|
22,40 |
22,40 |
21,64 |
21,84 |
5132 |
21.Okt / 10:24 |
| K+S AG NA O.N. |
TRADE |
|
+0,05 |
|
12,99 |
13,16 |
12,93 |
13,06 |
13844 |
21.Okt / 10:23 |
| KAP AG INH O.N. |
TRADE |
|
-0,085 |
|
1,015 |
1,085 |
1,015 |
1,025 |
1140 |
21.Okt / 09:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
+0,30 |
|
7 |
7 |
7 |
7 |
0 |
20.Okt / 17:31 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,04 |
|
2,02 |
2,02 |
2,00 |
2,00 |
4682 |
21.Okt / 09:10 |
| KION GROUP AG |
TRADE |
|
-0,52 |
|
35,19 |
35,19 |
34,30 |
34,51 |
2238 |
21.Okt / 10:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,44 |
3,44 |
3,42 |
3,50 |
600 |
19.Okt / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
+0,03 |
|
9,56 |
9,56 |
9,56 |
9,56 |
100 |
21.Okt / 10:06 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,60 |
|
97,55 |
98,85 |
95,45 |
98,65 |
3328 |
20.Okt / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,10 |
|
9,08 |
9,09 |
9,08 |
9,09 |
600 |
21.Okt / 07:32 |
| KPS AG NA O.N. |
TRADE |
|
+0,007 |
|
0,223 |
0,239 |
0,221 |
0,237 |
3218 |
21.Okt / 09:09 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
113,20 |
113,80 |
111,80 |
112,40 |
1814 |
21.Okt / 10:18 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-4 |
|
850 |
850 |
830 |
846 |
7 |
21.Okt / 09:34 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-1 |
|
815 |
815 |
801 |
810 |
11 |
21.Okt / 09:49 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,30 |
|
68,20 |
68,40 |
68,20 |
68,40 |
60 |
21.Okt / 09:26 |
| LANXESS AG |
TRADE |
|
-0,02 |
|
12,34 |
12,57 |
12,26 |
12,38 |
6846 |
21.Okt / 10:24 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
48,48 |
48,48 |
47,00 |
47,90 |
13864 |
21.Okt / 10:24 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,04 |
|
10,00 |
10,00 |
9,88 |
9,88 |
758 |
21.Okt / 09:17 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,009 |
|
0,160 |
0,160 |
0,154 |
0,160 |
0 |
21.Okt / 10:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,10 |
|
11,45 |
11,50 |
11,25 |
11,25 |
25351 |
21.Okt / 10:22 |
| LS TELCOM AG |
TRADE |
|
+0,04 |
|
3,48 |
3,62 |
3,48 |
3,50 |
1072 |
20.Okt / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
21.Okt / 07:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,104 |
|
7,292 |
7,298 |
7,122 |
7,194 |
233070 |
21.Okt / 10:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
21.Okt / 10:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,00 |
|
181,00 |
182,50 |
181,00 |
182,50 |
55 |
21.Okt / 10:13 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
13,20 |
13,20 |
13,20 |
13,20 |
125 |
21.Okt / 09:32 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,045 |
|
0,84 |
0,84 |
0,84 |
0,88 |
200 |
20.Okt / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,02 |
|
2,43 |
2,56 |
2,38 |
2,42 |
1435 |
20.Okt / 22:25 |
| MBB SE O.N. |
TRADE |
|
+7,40 |
|
182,40 |
190,00 |
182,40 |
187,80 |
1309 |
21.Okt / 10:23 |
| MEDICLIN AG |
TRADE |
|
+0,05 |
|
5,20 |
5,20 |
5,20 |
5,30 |
2885 |
20.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,06 |
|
10,40 |
10,40 |
10,40 |
10,40 |
9 |
21.Okt / 09:12 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,20 |
|
41,365 |
41,560 |
40,840 |
41,120 |
39167 |
21.Okt / 10:24 |
| MERCK KGAA O.N. |
TRADE |
|
-0,25 |
|
146,45 |
147,00 |
145,65 |
146,50 |
622 |
21.Okt / 10:17 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,92 |
2,92 |
2,92 |
2,92 |
0 |
21.Okt / 10:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
21,80 |
21,80 |
21,20 |
21,60 |
67 |
19.Okt / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,045 |
|
1,025 |
1,025 |
1,025 |
1,025 |
3100 |
21.Okt / 08:48 |
| MLP SE INH. O.N. |
TRADE |
|
-0,54 |
|
11,58 |
11,58 |
10,86 |
10,96 |
13200 |
21.Okt / 10:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,40 |
|
348,70 |
348,70 |
343,40 |
344,40 |
924 |
21.Okt / 10:16 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
4,22 |
4,22 |
4,22 |
4,08 |
3 |
19.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+0,40 |
|
546,80 |
547,00 |
544,40 |
547,00 |
2211 |
21.Okt / 10:24 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,40 |
|
26,25 |
26,40 |
25,70 |
25,90 |
5031 |
21.Okt / 10:24 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,30 |
30,30 |
30,30 |
30,30 |
78 |
21.Okt / 10:18 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,40 |
|
79,10 |
79,45 |
78,90 |
79,20 |
90 |
20.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,20 |
|
72,95 |
73,10 |
70,90 |
72,85 |
6773 |
21.Okt / 10:23 |
| |
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 |
|
3,57 |
3,57 |
3,57 |
3,57 |
1 |
21.Okt / 09:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,018 |
|
1,050 |
1,110 |
1,050 |
1,110 |
1076 |
21.Okt / 10:01 |
| NORDEX SE O.N. |
TRADE |
|
-0,22 |
|
38,12 |
38,34 |
37,76 |
37,84 |
4155 |
21.Okt / 10:18 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,10 |
15,70 |
15,10 |
15,70 |
0 |
21.Okt / 10:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,10 |
|
15,02 |
15,20 |
14,92 |
15,16 |
3223 |
21.Okt / 10:12 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+4,90 |
|
197,80 |
201,50 |
189,20 |
201,50 |
3967 |
21.Okt / 10:24 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,06 |
|
4,66 |
4,66 |
4,66 |
4,66 |
739 |
21.Okt / 09:59 |
| OVB HOLDING AG |
STG |
|
-0,10 |
|
18,40 |
18,80 |
18,40 |
18,60 |
0 |
21.Okt / 10:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,004 |
|
0,0615 |
0,0615 |
0,0610 |
0,0650 |
3505 |
20.Okt / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,015 |
0,015 |
0,015 |
0,015 |
0 |
21.Okt / 10:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,038 |
|
0,580 |
0,620 |
0,540 |
0,618 |
19886 |
21.Okt / 10:23 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,04 |
|
6,45 |
6,45 |
6,39 |
6,41 |
3625 |
21.Okt / 10:13 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,25 |
0,25 |
0,25 |
0,25 |
0 |
21.Okt / 10:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,60 |
|
166,20 |
166,20 |
166,20 |
166,20 |
1 |
21.Okt / 08:00 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,02 |
|
2,00 |
2,04 |
2,00 |
2,04 |
1450 |
21.Okt / 09:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,063 |
|
0,212 |
0,212 |
0,155 |
0,155 |
0 |
21.Okt / 10:01 |
| PITTLER MA.FABR. AG |
STG |
|
+0,04 |
|
1,80 |
1,80 |
1,80 |
1,80 |
0 |
21.Okt / 10:01 |
| PNE AG NA O.N. |
TRADE |
|
+0,03 |
|
5,61 |
5,61 |
5,46 |
5,59 |
1052 |
21.Okt / 09:59 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,28 |
|
25,47 |
25,49 |
24,82 |
25,07 |
4762 |
21.Okt / 10:23 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,05 |
|
8,74 |
8,75 |
8,66 |
8,75 |
1700 |
21.Okt / 10:24 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,048 |
|
3,250 |
3,250 |
3,192 |
3,226 |
7993 |
21.Okt / 09:55 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,60 |
|
45,00 |
45,50 |
45,00 |
45,50 |
290 |
21.Okt / 09:25 |
| PUMA SE |
TRADE |
|
-0,04 |
|
24,73 |
24,90 |
24,10 |
24,79 |
11136 |
21.Okt / 10:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,16 |
|
30,02 |
30,22 |
29,76 |
29,98 |
4609 |
21.Okt / 10:16 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
21,20 |
21,20 |
21,20 |
21,20 |
100 |
21.Okt / 08:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
11,10 |
11,10 |
11,00 |
11,20 |
1075 |
20.Okt / 22:25 |
| RATIONAL AG |
TRADE |
|
+2,50 |
|
613,50 |
616,00 |
613,50 |
616,00 |
10 |
21.Okt / 10:20 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,01 |
1,01 |
1,01 |
1,05 |
927 |
20.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-9,80 |
|
1055,60 |
1058,40 |
1038,60 |
1044,60 |
5619 |
21.Okt / 10:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,50 |
|
14,30 |
14,90 |
14,20 |
14,60 |
600 |
20.Okt / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,04 |
|
2,80 |
2,80 |
2,80 |
2,80 |
2000 |
20.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,32 |
|
57,00 |
57,82 |
56,84 |
57,50 |
10069 |
21.Okt / 10:24 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,20 |
|
22,50 |
22,50 |
21,85 |
22,10 |
2119 |
21.Okt / 09:57 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,50 |
|
47,06 |
47,44 |
46,80 |
47,30 |
416 |
21.Okt / 10:11 |
| SAP SE O.N. |
TRADE |
|
-0,40 |
|
202,50 |
203,00 |
200,15 |
202,85 |
17586 |
21.Okt / 10:24 |
| SARTORIUS AG O.N. |
TRADE |
|
-1,50 |
|
208,50 |
210,00 |
207,50 |
207,50 |
78 |
21.Okt / 09:43 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,00 |
|
264,00 |
265,80 |
263,00 |
263,40 |
288 |
21.Okt / 10:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
14,80 |
14,80 |
14,80 |
14,80 |
1 |
21.Okt / 09:51 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,05 |
|
25,95 |
25,95 |
25,70 |
25,95 |
559 |
21.Okt / 10:24 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,24 |
|
3,86 |
3,86 |
3,60 |
3,74 |
8610 |
20.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,35 |
|
81,15 |
81,50 |
80,40 |
81,50 |
1228 |
21.Okt / 10:24 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+2,00 |
|
233,50 |
240,00 |
233,50 |
238,00 |
251 |
21.Okt / 10:10 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,10 |
|
13,10 |
13,10 |
13,10 |
13,20 |
20 |
20.Okt / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,18 |
|
17,42 |
17,78 |
17,40 |
17,74 |
2236 |
21.Okt / 09:59 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,11 |
|
5,050 |
5,160 |
4,985 |
5,120 |
10389 |
21.Okt / 10:20 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,35 |
|
261,30 |
262,90 |
260,60 |
261,95 |
9109 |
21.Okt / 10:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,32 |
|
132,80 |
133,96 |
130,28 |
130,32 |
52273 |
21.Okt / 10:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,17 |
|
41,50 |
41,69 |
40,92 |
41,25 |
16114 |
21.Okt / 10:23 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,10 |
|
64,85 |
66,35 |
64,25 |
64,40 |
5980 |
21.Okt / 10:23 |
| SIMONA AG O.N. |
STG |
|
+1,00 |
|
64,50 |
66,00 |
64,50 |
66,00 |
0 |
21.Okt / 10:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,54 |
|
8,50 |
9,10 |
8,46 |
9,10 |
2311 |
21.Okt / 10:18 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
21.Okt / 10:01 |
| SIXT SE ST O.N. |
TRADE |
|
-0,95 |
|
72,30 |
72,60 |
71,00 |
71,50 |
926 |
21.Okt / 10:10 |
| SIXT SE VZO O.N. |
TRADE |
|
0 |
|
57,90 |
57,90 |
56,90 |
57,70 |
412 |
21.Okt / 10:21 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,80 |
|
51,85 |
53,30 |
51,70 |
52,55 |
4830 |
21.Okt / 10:24 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
96,00 |
96,00 |
95,60 |
98,20 |
835 |
19.Okt / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
+0,12 |
|
2,36 |
2,53 |
2,36 |
2,41 |
600 |
20.Okt / 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 |
|
-0,28 |
|
15,84 |
15,84 |
15,84 |
15,84 |
100 |
21.Okt / 10:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+1,20 |
|
103,80 |
103,80 |
103,80 |
103,80 |
35 |
21.Okt / 07:33 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,20 |
|
22,50 |
22,50 |
22,50 |
22,50 |
100 |
21.Okt / 09:37 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,26 |
|
37,68 |
37,68 |
37,50 |
37,50 |
114 |
21.Okt / 09:13 |
| STS GROUP AG O.N. |
TRADE |
|
0 |
|
4,15 |
4,15 |
4,15 |
4,30 |
7 |
19.Okt / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,02 |
|
11,66 |
11,74 |
11,64 |
11,74 |
1667 |
21.Okt / 10:20 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+0,60 |
|
55,00 |
55,80 |
54,85 |
55,00 |
5198 |
21.Okt / 10:21 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
0 |
|
6,95 |
6,95 |
6,85 |
6,90 |
2234 |
20.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,05 |
|
100,80 |
100,90 |
100,45 |
100,80 |
1093 |
21.Okt / 10:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,052 |
|
0,988 |
0,988 |
0,856 |
0,896 |
3863 |
21.Okt / 09:56 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,32 |
|
10,90 |
11,12 |
10,86 |
11,12 |
13729 |
21.Okt / 10:18 |
| TAKKT AG O.N. |
TRADE |
|
+0,16 |
|
2,770 |
2,885 |
2,770 |
2,885 |
1857 |
21.Okt / 09:37 |
| TALANX AG NA O.N. |
TRADE |
|
+0,10 |
|
125,50 |
125,80 |
124,40 |
125,40 |
532 |
21.Okt / 10:11 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,101 |
0,101 |
0,101 |
0,101 |
0 |
21.Okt / 10:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,01 |
|
7,035 |
7,055 |
6,930 |
7,055 |
46907 |
21.Okt / 10:19 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
0 |
|
27,25 |
27,40 |
27,20 |
27,35 |
451 |
21.Okt / 09:37 |
| 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 |
|
+0,0005 |
|
0,002 |
0,002 |
0,001 |
0,003 |
414465 |
20.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,07 |
|
13,980 |
13,995 |
13,710 |
13,855 |
137623 |
21.Okt / 10:24 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,025 |
|
7,710 |
7,780 |
7,690 |
7,755 |
878 |
21.Okt / 10:22 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,04 |
|
33,82 |
33,84 |
33,82 |
33,84 |
500 |
21.Okt / 09:58 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+0,15 |
|
42,90 |
43,35 |
42,90 |
43,25 |
63 |
21.Okt / 10:20 |
| UNITED LABELS O.N. |
TRADE |
|
-0,012 |
|
0,764 |
0,810 |
0,710 |
0,760 |
689 |
20.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,26 |
|
24,12 |
24,12 |
23,96 |
23,98 |
273 |
21.Okt / 10:10 |
| UZIN UTZ SE O.N. |
TRADE |
|
+0,40 |
|
64,80 |
67,00 |
64,80 |
66,80 |
224 |
20.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,66 |
|
26,80 |
28,00 |
26,80 |
27,56 |
7094 |
21.Okt / 10:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,15 |
|
11,65 |
12,00 |
11,65 |
11,95 |
1171 |
21.Okt / 10:19 |
| VISCOM SE O.N. |
TRADE |
|
0 |
|
4,96 |
4,96 |
4,96 |
4,96 |
80 |
21.Okt / 10:19 |
| FAMICORD AG |
TRADE |
|
-0,10 |
|
2,74 |
2,87 |
2,72 |
2,72 |
42 |
21.Okt / 08:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,05 |
|
70,40 |
70,40 |
68,45 |
69,00 |
1708 |
21.Okt / 10:18 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,48 |
|
70,12 |
70,24 |
68,28 |
68,70 |
22892 |
21.Okt / 10:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,045 |
|
3,090 |
3,090 |
3,090 |
3,090 |
2 |
21.Okt / 08:00 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,26 |
|
16,650 |
16,850 |
16,575 |
16,820 |
108195 |
21.Okt / 10:25 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,25 |
|
51,50 |
51,75 |
51,20 |
51,35 |
360 |
21.Okt / 10:17 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,40 |
|
86,20 |
86,40 |
84,90 |
86,15 |
820 |
21.Okt / 09:46 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,10 |
|
22,45 |
22,65 |
22,40 |
22,65 |
1095 |
21.Okt / 10:04 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
0 |
21.Okt / 10:01 |
| WASHTEC AG O.N. |
TRADE |
|
+0,50 |
|
33,60 |
33,60 |
33,60 |
33,60 |
6 |
21.Okt / 10:23 |
| |
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 |
|
12,90 |
13,00 |
12,90 |
13,00 |
205 |
21.Okt / 09:32 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
18 |
18 |
18 |
18 |
0 |
20.Okt / 12:11 |
| NAKIKI SE INH O.N. |
TRADE |
|
0 |
|
0,2490 |
0,2490 |
0,1915 |
0,1950 |
404 |
19.Okt / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,02 |
|
13,28 |
13,28 |
13,18 |
13,26 |
4047 |
21.Okt / 10:25 |
| YOC AG O.N. |
TRADE |
|
+0,01 |
|
3,99 |
3,99 |
3,84 |
3,97 |
806 |
21.Okt / 09:16 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,03 |
|
0,605 |
0,615 |
0,600 |
0,615 |
0 |
21.Okt / 10:01 |
| ZALANDO SE |
TRADE |
|
+0,15 |
|
25,41 |
25,49 |
25,02 |
25,42 |
17775 |
21.Okt / 10:24 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,30 |
|
39,30 |
39,30 |
39,30 |
39,30 |
50 |
21.Okt / 09:28 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
