| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 3U HOLDING AG |
ETR |
 |
+0,05 |
|
3,80 |
3,85 |
3,79 |
3,84 |
9750 |
17.Sep / 17:36 |
| A.S.CREATION TAPETEN NA |
ETR |
 |
0 |
|
24,80 |
24,80 |
24,80 |
24,80 |
0 |
17.Sep / 17:36 |
| AAREAL BANK AG |
ETR |
|
+0,02 |
|
22,78 |
22,96 |
22,64 |
22,72 |
270719 |
17.Sep / 17:35 |
| ACCENTRO R.EST.AG O.N. |
ETR |
|
+0,05 |
|
7,55 |
7,75 |
7,50 |
7,70 |
2309 |
17.Sep / 17:36 |
| AD PEPPER MEDIA EO 0,05 |
ETR |
 |
-0,02 |
|
5,94 |
6,00 |
5,90 |
5,98 |
2840 |
17.Sep / 17:35 |
| ADLER GROUP S.A. NPV |
ETR |
|
-0,23 |
|
19,27 |
19,27 |
18,72 |
18,77 |
898584 |
17.Sep / 17:35 |
| ADLER MODEMAERKTE AG O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADLER REAL ESTATE AG |
ETR |
|
+0,02 |
|
11,64 |
11,76 |
11,64 |
11,76 |
1742 |
17.Sep / 17:36 |
| AHLERS AG NA O.N. |
FFM |
|
-0,05 |
|
1,55 |
1,57 |
1,55 |
1,56 |
1219 |
17.Sep / 14:06 |
| AIRBUS SE |
ETR |
|
-1,56 |
|
115,16 |
116,12 |
111,90 |
113,44 |
6012371 |
17.Sep / 17:39 |
| AKASOL AG INH. O.N. |
ETR |
|
+2,00 |
|
124,80 |
125,00 |
122,80 |
125,00 |
492 |
17.Sep / 17:36 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,14 |
|
16,06 |
16,40 |
15,91 |
15,91 |
2277869 |
17.Sep / 17:37 |
| ALZCHEM GROUP AG INH O.N. |
ETR |
|
+0,20 |
|
24,80 |
24,80 |
24,60 |
24,80 |
1164 |
17.Sep / 17:36 |
| AMADEUS FIRE AG |
ETR |
|
-1,20 |
|
172,80 |
175,60 |
171,60 |
172,40 |
5202 |
17.Sep / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
-0,05 |
|
6,186 |
6,316 |
6,132 |
6,132 |
29072631 |
17.Sep / 17:41 |
| ARTNET AG NA O.N. |
ETR |
|
+0,10 |
|
10,60 |
10,80 |
10,60 |
10,80 |
2 |
17.Sep / 17:36 |
| AUMANN AG INH O.N. |
ETR |
|
-0,66 |
|
15,92 |
15,92 |
15,16 |
15,26 |
31414 |
17.Sep / 17:36 |
| AURUBIS AG |
ETR |
|
-1,90 |
|
67,20 |
67,82 |
65,10 |
65,10 |
482134 |
17.Sep / 17:40 |
| AVES ONE AG O.N. |
ETR |
|
0 |
|
12,95 |
13,00 |
12,95 |
13,00 |
135 |
17.Sep / 17:36 |
| BRAIN BIOTEC NA O.N. |
ETR |
|
-0,10 |
|
9,68 |
9,82 |
9,58 |
9,80 |
41583 |
17.Sep / 17:35 |
| BASTEI LUEBBE AG O.N. |
ETR |
|
+0,06 |
|
7,20 |
7,32 |
7,20 |
7,22 |
5570 |
17.Sep / 17:36 |
| BAUER AG |
ETR |
|
0 |
|
11,52 |
11,56 |
11,50 |
11,50 |
3166 |
17.Sep / 17:36 |
| BAY.MOTOREN WERKE VZO |
ETR |
|
-1,90 |
|
66,10 |
66,40 |
63,75 |
63,75 |
935356 |
17.Sep / 17:38 |
| BAYWA AG NA O.N. |
ETR |
|
-0,80 |
|
44,00 |
44,80 |
42,60 |
44,00 |
503 |
17.Sep / 17:35 |
| BAYWA AG VINK.NA. O.N. |
ETR |
|
+0,15 |
|
37,00 |
37,40 |
36,80 |
36,95 |
12753 |
17.Sep / 17:35 |
| BEFESA S.A. ORD. O.N. |
ETR |
|
-2,00 |
|
71,40 |
71,60 |
68,40 |
69,00 |
669286 |
17.Sep / 17:35 |
| BERTRANDT AG O.N. |
ETR |
|
-0,30 |
|
49,50 |
49,85 |
49,45 |
49,50 |
2446 |
17.Sep / 17:36 |
| BET-AT-HOME.COM AG O.N. |
ETR |
|
+0,25 |
|
23,70 |
24,40 |
23,70 |
24,20 |
17126 |
17.Sep / 17:36 |
| BILFINGER SE O.N. |
ETR |
|
-0,24 |
|
29,50 |
29,70 |
29,06 |
29,06 |
253527 |
17.Sep / 17:35 |
| BIOTEST AG ST O.N. |
ETR |
|
+8,70 |
|
43,50 |
43,80 |
42,80 |
43,80 |
86696 |
17.Sep / 17:36 |
| BIOTEST AG VZ O.N. |
ETR |
|
+3,70 |
|
38,90 |
40,30 |
38,20 |
39,20 |
96635 |
17.Sep / 17:36 |
| BORUSSIA DORTMUND |
ETR |
|
+0,115 |
|
5,485 |
5,605 |
5,430 |
5,515 |
809028 |
17.Sep / 17:35 |
| BRENNTAG SE NA O.N. |
ETR |
|
-1,46 |
|
85,14 |
85,40 |
82,40 |
83,36 |
2576152 |
17.Sep / 17:39 |
| CAPSENSIXX AG INH O.N. |
ETR |
|
0 |
|
15,80 |
15,80 |
15,80 |
15,80 |
0 |
17.Sep / 17:36 |
| CECONOMY AG ST O.N. |
ETR |
|
-0,02 |
|
3,752 |
3,802 |
3,710 |
3,716 |
668792 |
17.Sep / 17:35 |
| CECONOMY AG VZO O.N. |
ETR |
|
+0,20 |
|
6 |
6 |
6 |
6 |
797 |
17.Sep / 17:30 |
| CENTROTEC SE INH O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CEWE STIFT.KGAA O.N. |
ETR |
|
+1,80 |
|
121,40 |
124,20 |
121,40 |
123,40 |
15140 |
17.Sep / 17:35 |
| COMMERZBANK AG |
ETR |
|
+0,063 |
|
5,600 |
5,670 |
5,467 |
5,467 |
22268486 |
17.Sep / 17:43 |
| CORESTATE CAPITAL HLDG |
ETR |
|
-0,13 |
|
11,88 |
12,20 |
11,74 |
11,74 |
385362 |
17.Sep / 17:35 |
| CREDITSHELF AG IA O.N. |
ETR |
|
0 |
|
40,60 |
41,40 |
40,00 |
41,40 |
466 |
17.Sep / 17:36 |
| CTS EVENTIM KGAA |
ETR |
|
+0,90 |
|
57,58 |
59,10 |
57,56 |
58,24 |
667555 |
17.Sep / 17:41 |
| DEAG DT.ENTERTAINM. O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DELTICOM AG NA O.N. |
ETR |
|
0 |
|
9,00 |
9,02 |
8,90 |
8,98 |
3588 |
17.Sep / 17:36 |
| DEMIRE DT.MTS.RE AG |
ETR |
|
-0,04 |
|
4,18 |
4,21 |
4,15 |
4,21 |
4100 |
17.Sep / 17:36 |
| DERMAPHARM HLDG INH O.N. |
ETR |
|
0 |
|
84,90 |
85,45 |
83,60 |
84,75 |
92152 |
17.Sep / 17:35 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
+0,06 |
|
18,73 |
19,14 |
18,67 |
18,72 |
1023188 |
17.Sep / 17:35 |
| DEUTZ AG O.N. |
ETR |
|
-0,10 |
|
8,290 |
8,350 |
8,095 |
8,110 |
357712 |
17.Sep / 17:36 |
| DFV DT.FAMIL.VERS. O.N. |
ETR |
|
-0,10 |
|
12,54 |
12,54 |
12,30 |
12,36 |
1503 |
17.Sep / 17:36 |
| DIC ASSET AG NA O.N. |
ETR |
|
+0,04 |
|
15,06 |
15,16 |
15,01 |
15,16 |
138451 |
17.Sep / 17:35 |
| DMG MORI AG O.N. |
ETR |
|
+0,25 |
|
41,80 |
42,05 |
41,80 |
42,05 |
2756 |
17.Sep / 17:36 |
| DT.BETEILIG.AG NA O.N. |
ETR |
|
+0,40 |
|
37,85 |
38,80 |
37,85 |
38,00 |
70448 |
17.Sep / 17:36 |
| DT.IND.REIT-AG INH O.N. |
ETR |
|
-0,40 |
|
16,10 |
16,10 |
15,75 |
15,90 |
9411 |
17.Sep / 17:36 |
| DT.KONSUM REIT-AG |
ETR |
|
+0,10 |
|
13,45 |
13,65 |
13,25 |
13,55 |
10814 |
17.Sep / 17:36 |
| DT.PFANDBRIEFBK AG |
ETR |
|
-0,084 |
|
9,422 |
9,506 |
9,290 |
9,296 |
375638 |
17.Sep / 17:35 |
| DUERR AG O.N. |
ETR |
|
-1,16 |
|
41,80 |
42,16 |
40,68 |
40,68 |
502606 |
17.Sep / 17:35 |
| DWS GROUP GMBH+CO.KGAA ON |
ETR |
|
+0,06 |
|
36,54 |
37,00 |
36,38 |
36,50 |
223195 |
17.Sep / 17:35 |
| EDAG ENGINEERING G.SF-,04 |
ETR |
|
-0,10 |
|
12,00 |
12,05 |
11,75 |
11,90 |
8712 |
17.Sep / 17:35 |
| EINHELL GERMANY VZO O.N. |
ETR |
|
-5,50 |
|
173,50 |
173,50 |
165,00 |
168,00 |
2551 |
17.Sep / 17:36 |
| ELRINGKLINGER AG NA O.N. |
ETR |
|
-0,14 |
|
12,78 |
12,84 |
12,36 |
12,45 |
174667 |
17.Sep / 17:35 |
| ELUMEO SE |
ETR |
|
+0,05 |
|
6,50 |
6,50 |
6,40 |
6,50 |
1356 |
17.Sep / 17:36 |
| ENCAVIS AG INH. O.N. |
ETR |
|
+0,15 |
|
14,79 |
15,08 |
14,79 |
14,89 |
1189082 |
17.Sep / 17:35 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
-0,74 |
|
27,83 |
27,89 |
26,92 |
27,00 |
3051162 |
17.Sep / 17:35 |
| MULTITUDE SE |
ETR |
|
+0,32 |
|
4,81 |
5,03 |
4,81 |
5,00 |
29330 |
17.Sep / 17:35 |
| FIELMANN AG O.N. |
ETR |
|
-0,95 |
|
63,90 |
64,20 |
62,75 |
62,75 |
62023 |
17.Sep / 17:35 |
| FLATEXDEGIRO AG NA O.N. |
ETR |
|
+0,47 |
|
19,26 |
19,77 |
19,15 |
19,58 |
2332619 |
17.Sep / 17:35 |
| FRANCOTYP-POSTALIA HLDG |
ETR |
|
-0,05 |
|
3,10 |
3,10 |
3,10 |
3,10 |
4 |
17.Sep / 17:36 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
+0,94 |
|
53,48 |
55,14 |
53,38 |
53,90 |
821708 |
17.Sep / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
+0,06 |
|
43,62 |
44,02 |
43,62 |
43,96 |
73502 |
13.Aug / 17:35 |
| FUCHS PETROLUB SE O.N. |
ETR |
|
0 |
|
33,85 |
34,10 |
33,80 |
33,85 |
5006 |
13.Aug / 17:35 |
| GATEWAY R.EST.AG O.N. |
ETR |
|
0 |
|
2,64 |
2,64 |
2,64 |
2,64 |
0 |
17.Sep / 17:36 |
| GEA GROUP AG |
ETR |
|
-0,71 |
|
41,01 |
41,18 |
40,11 |
40,11 |
1624539 |
17.Sep / 17:36 |
| GERRESHEIMER AG |
ETR |
|
-0,50 |
|
85,15 |
88,70 |
84,65 |
84,65 |
496953 |
17.Sep / 17:37 |
| GESCO AG NA O.N. |
ETR |
|
-0,30 |
|
25,90 |
26,00 |
25,70 |
25,80 |
2355 |
17.Sep / 17:36 |
| GLOBAL FASHION GRP EO-,01 |
ETR |
|
+0,18 |
|
10,35 |
10,80 |
10,35 |
10,54 |
553627 |
17.Sep / 17:35 |
| GRAMMER AG O.N. |
ETR |
|
+0,10 |
|
22,20 |
22,50 |
22,20 |
22,40 |
401 |
17.Sep / 17:36 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
-0,24 |
|
22,60 |
22,78 |
22,28 |
22,28 |
1650408 |
17.Sep / 17:37 |
| GRENKE AG NA O.N. |
ETR |
|
+1,07 |
|
36,85 |
38,16 |
36,85 |
38,02 |
62605 |
17.Sep / 17:35 |
| H+R KGAA INH. O.N. |
ETR |
|
0 |
|
10,15 |
10,20 |
10,15 |
10,20 |
15335 |
17.Sep / 17:36 |
| HAIER SMART HOME CO.D YC1 |
ETR |
|
+0,0156 |
|
1,5506 |
1,6084 |
1,5220 |
1,5456 |
1032200 |
17.Sep / 17:35 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAMBURG.HAFEN LOG.A-SP NA |
ETR |
|
+0,32 |
|
18,93 |
19,26 |
18,93 |
19,25 |
242362 |
17.Sep / 17:36 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-2,15 |
|
161,95 |
162,85 |
158,60 |
159,10 |
696968 |
17.Sep / 17:35 |
| HAPAG-LLOYD AG NA O.N. |
ETR |
|
+2,80 |
|
233,20 |
235,60 |
229,80 |
232,60 |
26135 |
17.Sep / 17:36 |
| HAWESKO HOLDING INH O.N. |
ETR |
|
-2,20 |
|
59,40 |
60,40 |
57,00 |
57,00 |
614 |
17.Sep / 17:36 |
| HEIDELBERG.DRUCKMA.O.N. |
ETR |
|
-0,05 |
|
2,14 |
2,17 |
2,06 |
2,07 |
1280789 |
17.Sep / 17:36 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
0 |
|
60,68 |
60,82 |
60,44 |
60,50 |
515237 |
17.Sep / 17:38 |
| HELLOFRESH SE INH O.N. |
ETR |
|
-0,60 |
|
87,62 |
89,30 |
86,42 |
86,42 |
3447916 |
17.Sep / 17:37 |
| HENKEL AG+CO.KGAA ST O.N. |
ETR |
|
-0,55 |
|
73,45 |
73,50 |
72,65 |
72,65 |
276735 |
17.Sep / 17:35 |
| HIGHLIGHT CMNCTS INH.SF 1 |
ETR |
|
0 |
|
3,88 |
3,88 |
3,88 |
3,88 |
0 |
17.Sep / 17:35 |
| HOCHTIEF AG |
ETR |
|
-1,52 |
|
69,32 |
69,40 |
67,82 |
67,82 |
399603 |
17.Sep / 17:35 |
| HOME24 SE INH O.N. |
ETR |
|
+0,22 |
|
15,50 |
15,89 |
15,34 |
15,42 |
68737 |
17.Sep / 17:35 |
| HORNBACH BAUMARKT AG O.N. |
ETR |
|
+0,50 |
|
38,60 |
39,60 |
38,60 |
39,35 |
77752 |
17.Sep / 17:36 |
| HORNBACH HOLD.ST O.N. |
ETR |
|
+3,80 |
|
105,60 |
109,30 |
105,60 |
109,30 |
79932 |
17.Sep / 17:37 |
| HUGO BOSS AG NA O.N. |
ETR |
|
+0,14 |
|
50,00 |
50,66 |
49,54 |
49,72 |
790793 |
17.Sep / 17:39 |
| HYPOPORT SE NA O.N. |
ETR |
|
+8,50 |
|
585 |
601 |
585 |
595 |
64916 |
17.Sep / 17:35 |
| INDUS HOLDING AG |
ETR |
|
+0,70 |
|
33,25 |
33,90 |
32,90 |
33,90 |
13561 |
17.Sep / 17:38 |
| INSTONE REAL EST.GRP O.N. |
ETR |
|
-0,20 |
|
25,70 |
26,25 |
25,45 |
25,70 |
35378 |
17.Sep / 17:35 |
| JOST WERKE AG INH. O.N. |
ETR |
|
-0,50 |
|
55,20 |
55,80 |
55,00 |
55,00 |
24473 |
17.Sep / 17:35 |
| JUNGHEINRICH AG O.N.VZO |
ETR |
|
-0,62 |
|
43,82 |
44,34 |
42,74 |
43,14 |
844105 |
17.Sep / 17:35 |
| K+S AG NA O.N. |
ETR |
|
-0,61 |
|
13,345 |
13,420 |
12,710 |
12,710 |
3089165 |
17.Sep / 17:36 |
| KAP AG INH O.N. |
ETR |
|
-0,20 |
|
27,80 |
27,80 |
27,20 |
27,40 |
1521 |
17.Sep / 17:36 |
| KION GROUP AG |
ETR |
|
-0,34 |
|
82,36 |
82,94 |
81,58 |
81,76 |
861418 |
17.Sep / 17:35 |
| KLOECKNER + CO SE NA O.N. |
ETR |
|
-0,25 |
|
11,01 |
11,07 |
10,71 |
10,74 |
770968 |
17.Sep / 17:35 |
| KNAUS AG INH O.N. |
ETR |
|
-0,90 |
|
68,20 |
68,50 |
67,10 |
67,10 |
1999 |
17.Sep / 17:36 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
+1,00 |
|
102,70 |
104,65 |
102,70 |
103,30 |
705456 |
17.Sep / 17:39 |
| KOENIG + BAUER AG ST O.N. |
ETR |
|
-0,20 |
|
28,15 |
28,35 |
27,80 |
27,95 |
22493 |
17.Sep / 17:36 |
| KRONES AG O.N. |
ETR |
|
-1,40 |
|
90,00 |
90,80 |
87,75 |
88,05 |
68165 |
17.Sep / 17:35 |
| KUKA AG |
ETR |
|
+2,00 |
|
67,00 |
69,40 |
66,80 |
68,80 |
2589 |
17.Sep / 17:36 |
| KWS SAAT KGAA INH O.N. |
ETR |
|
+2,50 |
|
70,30 |
73,00 |
70,30 |
73,00 |
11339 |
17.Sep / 17:37 |
| LANXESS AG |
ETR |
|
-1,74 |
|
64,76 |
64,82 |
62,56 |
62,68 |
1133217 |
17.Sep / 17:39 |
| LEG IMMOBILIEN SE NA O.N. |
ETR |
|
-0,05 |
|
126,65 |
128,10 |
126,35 |
126,35 |
936708 |
17.Sep / 17:35 |
| LEIFHEIT AG O.N. |
ETR |
|
-0,20 |
|
39,05 |
39,10 |
38,70 |
38,80 |
2323 |
17.Sep / 17:36 |
| LEONI AG NA O.N. |
ETR |
|
-0,34 |
|
15,01 |
15,17 |
14,31 |
14,44 |
313103 |
17.Sep / 17:38 |
| LOGWIN AG NAM. O.N. |
ETR |
|
-2,00 |
|
240 |
240 |
238 |
240 |
10 |
17.Sep / 17:35 |
| LUDW.BECK A.RATHAUSECK |
ETR |
|
+0,20 |
|
27 |
27 |
27 |
27 |
0 |
17.Sep / 17:36 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
+0,209 |
|
8,067 |
8,378 |
8,060 |
8,210 |
8794919 |
17.Sep / 17:39 |
| MASTERFLEX O.N. |
ETR |
|
-0,10 |
|
6,96 |
6,98 |
6,94 |
6,98 |
1000 |
17.Sep / 17:36 |
| MAX AUTOMATION SE NA O.N. |
ETR |
|
0 |
|
4,31 |
4,40 |
4,31 |
4,39 |
2700 |
17.Sep / 17:36 |
| MBB SE O.N. |
ETR |
|
+1,20 |
|
135,20 |
136,20 |
132,20 |
136,20 |
8308 |
17.Sep / 17:36 |
| MEDICLIN AG |
ETR |
|
0 |
|
3,84 |
3,84 |
3,84 |
3,84 |
0 |
17.Sep / 17:36 |
| MEDIOS AG O.N. |
ETR |
|
+0,10 |
|
37,45 |
38,10 |
37,45 |
37,80 |
63469 |
17.Sep / 17:35 |
| METRO AG ST O.N. |
ETR |
|
-0,065 |
|
10,875 |
10,935 |
10,720 |
10,720 |
456972 |
17.Sep / 17:35 |
| METRO AG VZO O.N. |
ETR |
|
-0,20 |
|
11,00 |
11,40 |
11,00 |
11,30 |
54 |
17.Sep / 17:35 |
| MLP SE INH. O.N. |
ETR |
|
+0,01 |
|
7,66 |
7,70 |
7,60 |
7,61 |
28053 |
17.Sep / 17:36 |
| MVV ENERGIE AG NA O.N. |
ETR |
|
-0,20 |
|
30,80 |
31,00 |
30,40 |
30,40 |
957 |
17.Sep / 17:36 |
| NORMA GROUP SE NA O.N. |
ETR |
|
-0,04 |
|
35,02 |
35,74 |
34,52 |
34,92 |
156531 |
17.Sep / 17:35 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
+0,30 |
|
53,00 |
53,50 |
53,00 |
53,30 |
98451 |
30.Jun / 17:35 |
| OVB HOLDING AG |
ETR |
|
+0,40 |
|
22,40 |
22,80 |
22,40 |
22,60 |
232 |
17.Sep / 17:36 |
| PARAGON KGAA INH O.N. |
ETR |
|
+0,06 |
|
9,66 |
9,72 |
9,64 |
9,72 |
650 |
17.Sep / 17:36 |
| PATRIZIA AG NA ON |
ETR |
|
-0,10 |
|
22,95 |
23,25 |
22,75 |
22,90 |
39393 |
17.Sep / 17:35 |
| PETRO WELT TECHNOLOGIE.AG |
ETR |
|
+0,07 |
|
2,19 |
2,19 |
2,17 |
2,18 |
142 |
17.Sep / 17:35 |
| PHARMASGP HOLDING SE O.N. |
ETR |
|
+0,60 |
|
21,80 |
22,70 |
21,50 |
22,00 |
2962 |
17.Sep / 17:36 |
| PROCREDIT HLDG AG NA EO 5 |
ETR |
|
+0,12 |
|
7,88 |
7,94 |
7,80 |
7,94 |
31191 |
17.Sep / 17:36 |
| PROGRESS-WERK OBERK. O.N. |
ETR |
|
+0,20 |
|
29,00 |
29,60 |
29,00 |
29,60 |
198 |
17.Sep / 17:36 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
-0,29 |
|
16,385 |
16,420 |
15,995 |
15,995 |
2434654 |
17.Sep / 17:43 |
| PUMA SE |
ETR |
|
-0,60 |
|
102,05 |
102,75 |
100,50 |
100,75 |
1357737 |
17.Sep / 17:35 |
| R. STAHL AG NA O.N. |
ETR |
|
0 |
|
23 |
23 |
23 |
23 |
0 |
17.Sep / 17:36 |
| RATIONAL AG |
ETR |
|
-25,60 |
|
900,40 |
902,60 |
870,20 |
870,20 |
50742 |
17.Sep / 17:40 |
| RHEINMETALL AG |
ETR |
|
+0,18 |
|
78,16 |
79,36 |
77,68 |
78,02 |
554245 |
17.Sep / 17:35 |
| RHOEN-KLINIKUM O.N. |
ETR |
|
-0,20 |
|
15,70 |
15,70 |
15,50 |
15,60 |
1170 |
17.Sep / 17:36 |
| ROY ASSET HLDG INH O.N. |
ETR |
|
-0,01 |
|
0,22 |
0,24 |
0,22 |
0,24 |
204 |
17.Sep / 17:36 |
| RTL GROUP |
ETR |
|
-0,30 |
|
50,85 |
51,05 |
50,25 |
50,50 |
119745 |
17.Sep / 17:35 |
| SAF-HOLLAND SE INH EO 1 |
ETR |
|
+0,11 |
|
11,26 |
11,50 |
11,22 |
11,36 |
93807 |
17.Sep / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
-0,74 |
|
30,30 |
30,64 |
29,54 |
29,54 |
574685 |
17.Sep / 17:35 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
-0,055 |
|
6,660 |
6,700 |
6,480 |
6,515 |
2154137 |
17.Sep / 17:35 |
| SCHALTBAU HOLDING NA O.N |
ETR |
|
0 |
|
54,00 |
54,20 |
53,60 |
53,60 |
44047 |
17.Sep / 17:35 |
| SCOUT24 AG NA O.N. |
ETR |
|
+0,04 |
|
65,78 |
67,04 |
65,52 |
65,52 |
1137969 |
17.Sep / 17:43 |
| SGL CARBON SE O.N. |
ETR |
|
-0,20 |
|
10,38 |
10,50 |
10,06 |
10,14 |
264397 |
17.Sep / 17:35 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
+2,90 |
|
151,90 |
153,80 |
148,00 |
153,50 |
208444 |
17.Sep / 17:35 |
| SIEMENS ENERGY AG NA O.N. |
ETR |
|
+0,10 |
|
23,00 |
23,21 |
22,61 |
22,90 |
5185641 |
17.Sep / 17:36 |
| ALLANE SE INH O.N. |
ETR |
|
0 |
|
17,58 |
17,60 |
17,40 |
17,40 |
294 |
17.Sep / 17:36 |
| SIXT SE ST O.N. |
ETR |
|
+5,80 |
|
117,50 |
126,50 |
117,50 |
122,00 |
148418 |
17.Sep / 17:35 |
| SIXT SE VZO O.N. |
ETR |
|
+2,90 |
|
68,40 |
73,50 |
68,40 |
70,50 |
69986 |
17.Sep / 17:35 |
| SMT SCHARF AG |
ETR |
|
+0,20 |
|
13,40 |
13,70 |
13,35 |
13,70 |
1956 |
17.Sep / 17:36 |
| STABILUS S.A. INH. EO-,01 |
ETR |
|
-2,30 |
|
62,05 |
62,15 |
59,35 |
59,95 |
52180 |
17.Sep / 17:35 |
| STEINHOFF INT.HLDG.EO-,50 |
ETR |
|
-0,0059 |
|
0,1790 |
0,1810 |
0,1660 |
0,1692 |
10598594 |
17.Sep / 17:36 |
| STROEER SE + CO. KGAA |
ETR |
|
+0,15 |
|
67,55 |
69,40 |
67,45 |
67,45 |
467178 |
17.Sep / 17:37 |
| SUEDZUCKER AG O.N. |
ETR |
|
+0,14 |
|
14,31 |
14,59 |
14,30 |
14,39 |
573440 |
17.Sep / 17:35 |
| SURTECO GROUP SE INH O.N. |
ETR |
|
0 |
|
38,30 |
38,30 |
38,20 |
38,20 |
668 |
17.Sep / 17:36 |
| SYMRISE AG INH. O.N. |
ETR |
|
-4,35 |
|
120,50 |
120,90 |
116,35 |
116,35 |
1868566 |
17.Sep / 17:35 |
| TAG IMMOBILIEN AG |
ETR |
|
-0,31 |
|
26,39 |
26,66 |
26,07 |
26,07 |
1741504 |
17.Sep / 17:35 |
| TAKKT AG O.N. |
ETR |
|
+0,20 |
|
13,86 |
14,12 |
13,86 |
14,00 |
46286 |
17.Sep / 17:35 |
| TALANX AG NA O.N. |
ETR |
|
-0,18 |
|
38,40 |
38,64 |
38,00 |
38,06 |
125684 |
17.Sep / 17:35 |
| TELE COLUMBUS AG NA O.N. |
ETR |
|
0 |
|
3,340 |
3,345 |
3,330 |
3,345 |
32195 |
08.Sep / 17:36 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,02 |
|
9,226 |
9,270 |
9,106 |
9,120 |
8201103 |
17.Sep / 17:35 |
| TRATON SE INH O.N. |
ETR |
|
-0,22 |
|
24,04 |
24,10 |
23,50 |
23,66 |
100140 |
17.Sep / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
-1,10 |
|
36,35 |
36,57 |
35,16 |
35,16 |
1501186 |
17.Sep / 17:35 |
| UNITED LABELS O.N. |
ETR |
|
+0,12 |
|
2,78 |
2,96 |
2,78 |
2,96 |
339 |
17.Sep / 17:36 |
| VA-Q-TEC AG NA O.N. |
ETR |
|
+0,10 |
|
30,85 |
31,75 |
30,40 |
31,10 |
29116 |
17.Sep / 17:36 |
| VILLEROY + BOCH AG VZ |
ETR |
|
-0,20 |
|
22,60 |
22,90 |
22,60 |
22,60 |
4945 |
17.Sep / 17:36 |
| VITA 34 AG NA O.N. |
ETR |
|
0 |
|
15,75 |
16,10 |
15,65 |
16,00 |
1629 |
17.Sep / 17:36 |
| VOLKSWAGEN AG ST O.N. |
ETR |
|
-9,60 |
|
280,00 |
281,40 |
268,60 |
268,60 |
127775 |
17.Sep / 17:35 |
| VOSSLOH AG O.N. |
ETR |
|
+1,25 |
|
46,25 |
47,25 |
45,90 |
47,25 |
19796 |
17.Sep / 17:35 |
| WACKER CHEMIE O.N. |
ETR |
|
-2,15 |
|
155,05 |
158,00 |
152,75 |
152,75 |
213543 |
17.Sep / 17:40 |
| WACKER NEUSON SE NA O.N. |
ETR |
|
-0,38 |
|
25,66 |
25,74 |
24,84 |
24,98 |
87919 |
17.Sep / 17:35 |
| WASHTEC AG O.N. |
ETR |
|
+0,10 |
|
53,80 |
54,20 |
53,00 |
53,50 |
13712 |
17.Sep / 17:36 |
| WESTWING GROUP INH. O.N. |
ETR |
|
+0,32 |
|
38,82 |
40,14 |
38,82 |
39,50 |
47505 |
17.Sep / 17:35 |
| WINDELN.DE SE INH O.N. |
ETR |
|
0 |
|
1,285 |
1,320 |
1,220 |
1,220 |
19571 |
17.Sep / 17:31 |
| WUESTENROT+WUERTT.AG O.N. |
ETR |
|
+0,14 |
|
18,10 |
18,28 |
17,96 |
18,12 |
12689 |
17.Sep / 17:36 |
| ZALANDO SE |
ETR |
|
+1,58 |
|
94,88 |
96,06 |
94,60 |
95,58 |
4025157 |
17.Sep / 17:35 |
| ZEAL NETWORK SE NA O.N. |
ETR |
|
+0,75 |
|
41,90 |
42,40 |
41,20 |
42,40 |
4958 |
17.Sep / 17:37 |
| ZOOPLUS AG |
ETR |
|
+12,80 |
|
471,20 |
482,00 |
468,80 |
482,00 |
178307 |
17.Sep / 17:40 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
