| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
+0,54 |
|
25,00 |
25,44 |
24,68 |
25,34 |
292374 |
22.Nov / 15:49 |
| 11 88 0 SOLUTIONS AG |
ETR |
|
+0,015 |
|
1,540 |
1,560 |
1,540 |
1,560 |
16123 |
22.Nov / 10:38 |
| 3U HOLDING AG |
ETR |
|
+0,075 |
|
1,595 |
1,640 |
1,595 |
1,625 |
74063 |
22.Nov / 15:45 |
| 4SC AG |
ETR |
|
+0,095 |
|
2,02 |
2,14 |
2,00 |
2,09 |
41250 |
22.Nov / 15:09 |
| A.S.CREATION TAPETEN NA |
ETR |
 |
0 |
|
15,90 |
15,90 |
15,90 |
15,90 |
0 |
21.Nov / 17:36 |
| A.SPRINGER SE VNA |
ETR |
 |
-0,25 |
|
63,30 |
63,30 |
63,10 |
63,15 |
5528 |
22.Nov / 14:45 |
| AAREAL BANK AG |
ETR |
|
+0,17 |
|
27,36 |
27,49 |
27,00 |
27,39 |
69643 |
22.Nov / 15:51 |
| ACCENTRO R.EST.AG O.N. |
ETR |
|
+0,10 |
|
7,25 |
7,25 |
7,25 |
7,25 |
1300 |
21.Nov / 17:36 |
| AD PEPPER MEDIA EO 0,05 |
ETR |
|
0 |
|
2,64 |
2,64 |
2,64 |
2,64 |
0 |
21.Nov / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
+0,05 |
|
273,55 |
275,40 |
272,05 |
273,05 |
299612 |
22.Nov / 15:52 |
| ADLER MODEMAERKTE AG O.N. |
ETR |
|
-0,10 |
|
4,16 |
4,16 |
3,92 |
3,94 |
4556 |
22.Nov / 14:00 |
| ADLER REAL ESTATE AG |
ETR |
|
0 |
|
11,60 |
11,72 |
11,50 |
11,64 |
244875 |
22.Nov / 15:49 |
| ADO PROPERTIES S.A. NPV |
ETR |
|
+0,28 |
|
34,66 |
34,86 |
34,22 |
34,70 |
40412 |
22.Nov / 15:49 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
+0,28 |
|
7,49 |
7,85 |
7,49 |
7,84 |
147473 |
22.Nov / 15:50 |
| AHLERS AG NA O.N. |
FFM |
|
+0,02 |
|
2,52 |
2,68 |
2,52 |
2,68 |
1000 |
22.Nov / 15:10 |
| AIRBUS |
ETR |
|
-0,06 |
|
133,64 |
135,08 |
133,64 |
134,14 |
45370 |
22.Nov / 15:51 |
| AIXTRON SE NA O.N. |
ETR |
|
+0,122 |
|
8,286 |
8,366 |
8,212 |
8,346 |
424870 |
22.Nov / 15:49 |
| AKASOL AG INH. O.N. |
ETR |
|
+0,485 |
|
33,955 |
34,400 |
33,950 |
34,300 |
2985 |
22.Nov / 14:57 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
-0,40 |
|
42,50 |
43,00 |
42,10 |
42,10 |
841 |
22.Nov / 15:38 |
| ALLIANZ SE NA O.N. |
ETR |
|
+1,40 |
|
217,70 |
219,65 |
217,60 |
219,00 |
575136 |
22.Nov / 15:52 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,31 |
|
16,57 |
16,57 |
16,26 |
16,28 |
394239 |
22.Nov / 15:51 |
| ALZCHEM GROUP AG INH O.N. |
ETR |
|
-0,20 |
|
22,40 |
22,40 |
22,20 |
22,20 |
718 |
22.Nov / 15:46 |
| AMADEUS FIRE AG |
ETR |
|
+0,20 |
|
116,80 |
119,00 |
116,80 |
117,80 |
8360 |
22.Nov / 15:52 |
| AROUNDTOWN EO-,01 |
ETR |
|
-0,092 |
|
7,646 |
7,646 |
7,524 |
7,538 |
1219072 |
22.Nov / 15:51 |
| ARTNET AG NA O.N. |
ETR |
|
-0,10 |
|
3,36 |
3,36 |
3,36 |
3,36 |
200 |
22.Nov / 13:25 |
| ATOSS SOFTWARE AG |
ETR |
|
+5 |
|
135 |
140 |
135 |
140 |
635 |
22.Nov / 13:17 |
| AUMANN AG INH O.N. |
ETR |
|
+0,08 |
|
14,46 |
14,86 |
14,30 |
14,58 |
29924 |
22.Nov / 15:48 |
| AURUBIS AG |
ETR |
|
+0,11 |
|
46,52 |
46,99 |
45,93 |
46,27 |
131732 |
22.Nov / 15:52 |
| AVES ONE AG O.N. |
ETR |
|
+0,40 |
|
12,30 |
12,50 |
12,20 |
12,50 |
9918 |
22.Nov / 14:58 |
| B.R.A.I.N. NA |
ETR |
|
-0,03 |
|
9,70 |
9,80 |
9,62 |
9,77 |
586 |
22.Nov / 12:30 |
| BASF SE NA O.N. |
ETR |
|
+0,48 |
|
69,63 |
70,45 |
69,44 |
69,93 |
1519302 |
22.Nov / 15:52 |
| BASLER AG O.N. |
ETR |
|
+1,00 |
|
54,10 |
56,00 |
54,10 |
56,00 |
4642 |
22.Nov / 15:48 |
| BASTEI LUEBBE AG O.N. |
ETR |
|
-0,04 |
|
2,70 |
2,70 |
2,70 |
2,70 |
1000 |
22.Nov / 11:50 |
| BAUER AG |
ETR |
|
+0,10 |
|
14,28 |
14,42 |
14,10 |
14,24 |
20624 |
22.Nov / 15:49 |
| BAY.MOTOREN WERKE VZO |
ETR |
|
+0,15 |
|
56,20 |
56,95 |
55,95 |
56,35 |
28998 |
22.Nov / 15:48 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
+0,53 |
|
73,69 |
74,42 |
73,49 |
74,13 |
641859 |
22.Nov / 15:52 |
| BAYER AG NA O.N. |
ETR |
|
+0,17 |
|
68,58 |
69,04 |
68,17 |
68,67 |
1458726 |
22.Nov / 15:52 |
| BAYWA AG NA O.N. |
ETR |
|
+0,20 |
|
30,80 |
30,80 |
30,80 |
30,80 |
450 |
22.Nov / 12:17 |
| BAYWA AG VINK.NA. O.N. |
ETR |
|
+0,15 |
|
27,50 |
27,65 |
27,40 |
27,50 |
9101 |
22.Nov / 15:17 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
+0,75 |
|
60,80 |
61,55 |
60,65 |
61,55 |
26360 |
22.Nov / 15:50 |
| BECHTLE AG O.N. |
ETR |
|
+0,20 |
|
116,90 |
117,70 |
116,30 |
117,30 |
78886 |
22.Nov / 15:51 |
| BEFESA S.A. ORD. O.N. |
ETR |
|
+0,45 |
|
35,70 |
36,25 |
35,70 |
36,05 |
14495 |
22.Nov / 15:49 |
| BEIERSDORF AG O.N. |
ETR |
|
-0,85 |
|
104,60 |
104,80 |
103,40 |
103,45 |
255877 |
22.Nov / 15:51 |
| BERTRANDT AG O.N. |
ETR |
|
-0,30 |
|
52,70 |
53,70 |
52,40 |
52,80 |
6626 |
22.Nov / 15:50 |
| BET-AT-HOME.COM AG O.N. |
ETR |
|
-0,86 |
|
48,08 |
48,08 |
46,32 |
46,50 |
10027 |
22.Nov / 15:51 |
| BILFINGER SE O.N. |
ETR |
|
+0,20 |
|
31,00 |
31,76 |
30,98 |
31,40 |
33913 |
22.Nov / 15:51 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
-0,08 |
|
4,475 |
4,480 |
4,370 |
4,370 |
23165 |
22.Nov / 15:30 |
| BIOTEST AG ST O.N. |
ETR |
|
-0,10 |
|
21,60 |
21,60 |
21,30 |
21,50 |
72 |
21.Nov / 17:36 |
| BIOTEST AG VZ O.N. |
ETR |
|
-0,30 |
|
21,55 |
21,60 |
21,45 |
21,45 |
14302 |
22.Nov / 15:51 |
| BORUSSIA DORTMUND |
ETR |
|
+0,09 |
|
8,41 |
8,60 |
8,41 |
8,54 |
131707 |
22.Nov / 15:52 |
| BRENNTAG AG NA O.N. |
ETR |
|
+0,64 |
|
47,53 |
48,55 |
47,46 |
48,26 |
293589 |
22.Nov / 15:51 |
| CANCOM SE O.N. |
ETR |
|
+0,60 |
|
51,20 |
52,20 |
50,95 |
52,00 |
114902 |
22.Nov / 15:51 |
| CAPSENSIXX AG INH O.N. |
ETR |
|
0 |
|
7,65 |
7,65 |
7,65 |
7,65 |
530 |
22.Nov / 15:15 |
| CARL ZEISS MEDITEC AG |
ETR |
|
+0,50 |
|
106,10 |
107,10 |
105,90 |
106,50 |
64749 |
22.Nov / 15:51 |
| CECONOMY AG ST O.N. |
ETR |
|
-0,024 |
|
4,325 |
4,348 |
4,272 |
4,312 |
203627 |
22.Nov / 15:51 |
| CECONOMY AG VZO O.N. |
ETR |
|
-0,02 |
|
4,22 |
4,30 |
4,22 |
4,30 |
300 |
21.Nov / 17:35 |
| CENIT AG O.N. |
ETR |
|
0 |
|
13,70 |
13,80 |
13,60 |
13,80 |
334 |
22.Nov / 12:42 |
| CENTROTEC SUSTAINABLE O.N |
ETR |
|
-0,18 |
|
16,82 |
16,82 |
16,42 |
16,46 |
5860 |
22.Nov / 15:46 |
| CEWE STIFT.KGAA O.N. |
ETR |
|
-0,70 |
|
89,60 |
90,80 |
89,20 |
89,60 |
6772 |
22.Nov / 15:38 |
| COMDIRECT BANK AG |
ETR |
|
-0,18 |
|
12,72 |
12,72 |
12,34 |
12,42 |
87957 |
22.Nov / 15:49 |
| COMMERZBANK AG |
ETR |
|
+0,121 |
|
5,179 |
5,344 |
5,170 |
5,279 |
6803000 |
22.Nov / 15:52 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
+0,75 |
|
59,90 |
60,60 |
59,55 |
60,35 |
29245 |
22.Nov / 15:52 |
| CONTINENTAL AG O.N. |
ETR |
|
+0,66 |
|
121,00 |
122,72 |
120,52 |
121,74 |
304350 |
22.Nov / 15:52 |
| CORESTATE CAPITAL HLDG |
ETR |
|
-0,05 |
|
32,75 |
32,75 |
31,70 |
32,45 |
36304 |
22.Nov / 15:49 |
| COVESTRO AG O.N. |
ETR |
|
+0,43 |
|
42,94 |
43,82 |
42,72 |
43,27 |
765367 |
22.Nov / 15:51 |
| CREDITSHELF AG IA O.N. |
ETR |
|
-3,80 |
|
52,00 |
52,00 |
48,60 |
49,20 |
1607 |
22.Nov / 15:04 |
| CROPENERGIES AG |
ETR |
|
+0,05 |
|
8,01 |
8,21 |
8,01 |
8,09 |
92055 |
22.Nov / 15:47 |
| CTS EVENTIM KGAA |
ETR |
|
-0,25 |
|
55,75 |
56,90 |
55,00 |
55,00 |
155840 |
22.Nov / 15:51 |
| DAIMLER AG NA O.N. |
ETR |
|
+0,99 |
|
51,00 |
52,15 |
50,98 |
52,02 |
3356388 |
22.Nov / 15:52 |
| DATA MODUL AG O.N. |
ETR |
|
0 |
|
52,50 |
52,50 |
52,00 |
52,00 |
81 |
21.Nov / 17:36 |
| DEAG DT.ENTERTAINM. O.N. |
ETR |
|
-0,07 |
|
4,46 |
4,47 |
4,36 |
4,40 |
31220 |
22.Nov / 13:56 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
+0,14 |
|
45,00 |
45,54 |
44,85 |
45,17 |
74366 |
22.Nov / 15:52 |
| DELTICOM AG NA O.N. |
ETR |
|
+0,15 |
|
3,08 |
3,22 |
2,97 |
3,21 |
18657 |
22.Nov / 15:48 |
| DEMIRE DT.MTS.RE AG |
ETR |
|
0 |
|
5,10 |
5,16 |
5,08 |
5,16 |
8976 |
22.Nov / 15:15 |
| DERMAPHARM HLDG INH O.N. |
ETR |
|
+0,35 |
|
37,575 |
37,600 |
37,340 |
37,600 |
48964 |
22.Nov / 15:52 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
+0,079 |
|
6,674 |
6,808 |
6,600 |
6,714 |
9480179 |
22.Nov / 15:52 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
+0,15 |
|
136,80 |
136,95 |
135,55 |
136,65 |
302398 |
22.Nov / 15:51 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
-0,04 |
|
26,58 |
26,64 |
26,50 |
26,62 |
30642 |
22.Nov / 15:49 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
+0,025 |
|
34,060 |
34,285 |
33,850 |
33,990 |
1716460 |
22.Nov / 15:52 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
+0,36 |
|
34,55 |
35,13 |
34,55 |
34,88 |
400952 |
22.Nov / 15:51 |
| DEUTZ AG O.N. |
ETR |
|
+0,15 |
|
5,430 |
5,615 |
5,410 |
5,535 |
540195 |
22.Nov / 15:51 |
| DFV DT.FAMIL.VERS. O.N. |
ETR |
|
-0,05 |
|
10,040 |
10,040 |
9,900 |
9,940 |
8576 |
22.Nov / 13:35 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,81 |
|
45,71 |
46,54 |
45,51 |
46,36 |
170746 |
22.Nov / 15:52 |
| DIC ASSET AG NA O.N. |
ETR |
|
+0,12 |
|
14,20 |
14,30 |
14,00 |
14,22 |
128000 |
22.Nov / 15:48 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
-0,02 |
|
6,800 |
6,900 |
6,800 |
6,900 |
2016 |
22.Nov / 15:36 |
| DMG MORI AG O.N. |
ETR |
|
-0,05 |
|
42,60 |
42,75 |
42,40 |
42,55 |
3913 |
22.Nov / 15:47 |
| DR. HOENLE AG O.N. |
ETR |
|
-0,50 |
|
46,30 |
47,30 |
46,05 |
46,40 |
1472 |
22.Nov / 14:58 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
+0,45 |
|
39,65 |
40,70 |
39,65 |
40,65 |
6343 |
22.Nov / 15:50 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+1,00 |
|
57,05 |
58,10 |
56,20 |
58,00 |
12376 |
22.Nov / 15:51 |
| DT.BETEILIG.AG NA O.N. |
ETR |
|
+0,55 |
|
39,60 |
40,60 |
39,35 |
40,25 |
11567 |
22.Nov / 15:12 |
| DT.IND.REIT-AG INH O.N. |
ETR |
|
+0,10 |
|
16,00 |
16,10 |
16,00 |
16,10 |
2505 |
22.Nov / 14:36 |
| DT.KONSUM REIT-AG |
ETR |
|
0 |
|
15,80 |
16,00 |
15,80 |
16,00 |
246 |
22.Nov / 12:44 |
| DT.PFANDBRIEFBK AG |
ETR |
|
+0,17 |
|
13,34 |
13,67 |
13,33 |
13,62 |
692985 |
22.Nov / 15:52 |
| DT.TELEKOM AG NA |
ETR |
|
+0,046 |
|
15,102 |
15,162 |
15,058 |
15,106 |
5056981 |
22.Nov / 15:52 |
| DUERR AG O.N. |
ETR |
|
+0,58 |
|
28,00 |
28,79 |
27,83 |
28,52 |
192442 |
22.Nov / 15:52 |
| DWS GROUP GMBH+CO.KGAA ON |
ETR |
|
+0,255 |
|
30,615 |
31,135 |
30,525 |
31,110 |
18109 |
22.Nov / 15:52 |
| E.ON SE NA O.N. |
ETR |
|
+0,001 |
|
9,083 |
9,154 |
9,025 |
9,097 |
4629844 |
22.Nov / 15:52 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
-0,60 |
|
176,00 |
180,40 |
173,20 |
177,40 |
8677 |
22.Nov / 15:50 |
| ECOTEL COMMUNICATION AG |
ETR |
|
-0,05 |
|
6,30 |
6,30 |
6,30 |
6,30 |
360 |
21.Nov / 17:36 |
| EDAG ENGINEERING G.SF-,04 |
ETR |
|
+0,04 |
|
10,20 |
10,20 |
10,06 |
10,18 |
4499 |
22.Nov / 15:49 |
| EINHELL GERMANY VZO O.N. |
ETR |
|
+0,60 |
|
56,00 |
57,60 |
56,00 |
57,60 |
1791 |
22.Nov / 15:37 |
| ELMOS SEMICONDUCTOR AG |
ETR |
|
+0,95 |
|
27,60 |
28,40 |
27,60 |
28,40 |
5574 |
22.Nov / 15:51 |
| ELRINGKLINGER AG NA O.N. |
ETR |
|
+0,06 |
|
8,00 |
8,00 |
7,81 |
7,99 |
59345 |
22.Nov / 15:49 |
| ELUMEO SE |
ETR |
|
0 |
|
0,965 |
0,965 |
0,965 |
0,965 |
0 |
21.Nov / 17:36 |
| ENCAVIS AG INH. O.N. |
ETR |
|
-0,03 |
|
8,97 |
8,97 |
8,86 |
8,92 |
77932 |
22.Nov / 15:51 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
+0,015 |
|
1,325 |
1,450 |
1,300 |
1,395 |
71211 |
22.Nov / 15:36 |
| EUROMICRON AG NA O.N. |
ETR |
|
-0,22 |
|
3,86 |
3,90 |
3,69 |
3,70 |
12543 |
22.Nov / 15:29 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
+0,29 |
|
26,15 |
26,60 |
26,14 |
26,49 |
297216 |
22.Nov / 15:52 |
| EVOTEC SE INH O.N. |
ETR |
|
+0,085 |
|
18,665 |
19,230 |
18,610 |
18,815 |
872984 |
22.Nov / 15:52 |
| EXCEET GROUP SE RED. A |
ETR |
|
+0,44 |
|
4,40 |
4,80 |
4,30 |
4,80 |
58052 |
22.Nov / 15:50 |
| EXPEDEON AG NA O.N. |
ETR |
|
+0,03 |
|
1,580 |
1,620 |
1,580 |
1,620 |
29794 |
22.Nov / 15:30 |
| FABASOFT AG |
ETR |
|
-0,60 |
|
24,30 |
24,60 |
24,00 |
24,00 |
2254 |
22.Nov / 14:33 |
| FERRATUM OYJ |
ETR |
|
-0,29 |
|
10,28 |
10,28 |
9,83 |
9,99 |
69710 |
22.Nov / 15:49 |
| FIELMANN AG O.N. |
ETR |
|
-0,30 |
|
71,40 |
71,55 |
70,90 |
70,95 |
27772 |
22.Nov / 15:49 |
| FIRST SENSOR AG O.N. |
ETR |
|
+0,15 |
|
35,35 |
35,55 |
35,05 |
35,40 |
2017 |
22.Nov / 14:59 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
+0,20 |
|
19,50 |
19,95 |
19,50 |
19,95 |
722 |
22.Nov / 14:58 |
| FRANCOTYP-POSTALIA HLDG |
ETR |
|
-0,01 |
|
3,58 |
3,58 |
3,56 |
3,57 |
12362 |
22.Nov / 15:16 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
-0,02 |
|
78,20 |
78,56 |
78,04 |
78,34 |
40794 |
22.Nov / 15:51 |
| FREENET AG NA O.N. |
ETR |
|
+0,01 |
|
21,46 |
21,59 |
21,35 |
21,48 |
240721 |
22.Nov / 15:51 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
+0,86 |
|
66,30 |
67,12 |
66,04 |
66,90 |
653940 |
22.Nov / 15:51 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
+1,045 |
|
48,650 |
49,580 |
48,540 |
49,395 |
1250436 |
22.Nov / 15:52 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
+0,04 |
|
39,06 |
39,82 |
39,06 |
39,50 |
78584 |
22.Nov / 15:52 |
| FUCHS PETROLUB SE O.N. |
ETR |
|
+0,20 |
|
36,50 |
37,20 |
36,50 |
36,95 |
20577 |
22.Nov / 15:49 |
| FYBER N.V. EO -,10 |
ETR |
|
-0,0165 |
|
0,180 |
0,180 |
0,180 |
0,180 |
600 |
22.Nov / 11:51 |
| GATEWAY R.EST.AG O.N. |
ETR |
|
-0,02 |
|
3,96 |
3,96 |
3,96 |
3,96 |
0 |
21.Nov / 17:36 |
| GEA GROUP AG |
ETR |
|
-0,24 |
|
28,83 |
29,14 |
28,58 |
28,74 |
267360 |
22.Nov / 15:51 |
| GERATHERM O.N. |
ETR |
|
+0,05 |
|
7,60 |
7,60 |
7,60 |
7,60 |
100 |
22.Nov / 10:17 |
| GERRESHEIMER AG |
ETR |
|
+0,30 |
|
66,85 |
68,70 |
66,60 |
67,80 |
82870 |
22.Nov / 15:52 |
| GESCO AG NA O.N. |
ETR |
|
+0,22 |
|
17,74 |
17,76 |
17,50 |
17,74 |
8646 |
22.Nov / 15:44 |
| GFT TECHNOLOGIES SE |
ETR |
|
-0,06 |
|
10,58 |
10,58 |
10,24 |
10,40 |
45223 |
22.Nov / 15:50 |
| GIGASET AG O.N. |
ETR |
|
+0,001 |
|
0,350 |
0,351 |
0,350 |
0,351 |
2564 |
22.Nov / 09:13 |
| GK SOFTWARE INH O.N. |
ETR |
|
+1,00 |
|
62,60 |
63,00 |
61,20 |
62,00 |
2672 |
22.Nov / 15:02 |
| GLOBAL FASHION GRP EO-,01 |
ETR |
|
-0,0306 |
|
1,8112 |
1,8770 |
1,7900 |
1,8394 |
11532 |
22.Nov / 15:44 |
| GODEWIND IMMO.AG NA O.N. |
ETR |
|
+0,05 |
|
4,085 |
4,110 |
4,085 |
4,110 |
10471 |
22.Nov / 15:30 |
| GRAMMER AG O.N. |
ETR |
|
-0,55 |
|
31,95 |
32,30 |
31,95 |
32,00 |
250 |
22.Nov / 12:03 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
+0,24 |
|
20,78 |
21,02 |
20,60 |
21,00 |
154742 |
22.Nov / 15:52 |
| GRENKE AG NA O.N. |
ETR |
|
+0,15 |
|
87,80 |
87,80 |
86,30 |
87,25 |
31458 |
22.Nov / 15:52 |
| H+R KGAA INH. O.N. |
ETR |
|
+0,06 |
|
4,96 |
5,02 |
4,96 |
5,02 |
3955 |
22.Nov / 15:04 |
| HAIER SMART HOME CO.D YC1 |
ETR |
|
0 |
|
1,000 |
1,010 |
1,000 |
1,010 |
4500 |
22.Nov / 15:31 |
| HAMBORNER REIT AG O.N. |
ETR |
|
-0,013 |
|
9,600 |
9,600 |
9,500 |
9,550 |
28553 |
22.Nov / 15:52 |
| HAMBURG.HAFEN LOG.A-SP NA |
ETR |
|
+0,16 |
|
24,90 |
25,02 |
24,74 |
25,00 |
16765 |
22.Nov / 15:49 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-0,60 |
|
168,40 |
168,70 |
166,90 |
167,20 |
57278 |
22.Nov / 15:51 |
| HAPAG-LLOYD AG NA O.N. |
ETR |
|
-0,40 |
|
74,90 |
76,10 |
74,60 |
75,00 |
16593 |
22.Nov / 15:52 |
| HAWESKO HOLDING AG |
ETR |
|
+0,40 |
|
33,80 |
34,10 |
33,80 |
34,10 |
1568 |
22.Nov / 15:33 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
-0,04 |
|
2,13 |
2,13 |
2,13 |
2,13 |
1500 |
22.Nov / 11:05 |
| HEIDELBERG.DRUCKMA.O.N. |
ETR |
|
-0,035 |
|
1,306 |
1,316 |
1,263 |
1,272 |
555387 |
22.Nov / 15:49 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
+0,26 |
|
67,38 |
67,96 |
66,86 |
67,40 |
465146 |
22.Nov / 15:52 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
+0,42 |
|
48,58 |
49,12 |
48,18 |
48,66 |
79814 |
22.Nov / 15:51 |
| HELLOFRESH SE INH O.N. |
ETR |
|
+0,48 |
|
17,78 |
18,22 |
17,70 |
18,20 |
269502 |
22.Nov / 15:49 |
| HENKEL AG+CO.KGAA ST O.N. |
ETR |
|
-0,35 |
|
87,05 |
87,10 |
86,30 |
86,65 |
43747 |
22.Nov / 15:49 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
+0,10 |
|
94,30 |
94,82 |
93,74 |
94,38 |
368080 |
22.Nov / 15:51 |
| HIGHLIGHT CMNCTS INH.SF 1 |
ETR |
|
0 |
|
4 |
4 |
4 |
4 |
10300 |
21.Nov / 17:35 |
| HOCHTIEF AG |
ETR |
|
+0,90 |
|
108,30 |
109,70 |
107,80 |
109,00 |
77897 |
22.Nov / 15:51 |
| HOLIDAYCHECK GRP AG |
ETR |
|
-0,03 |
|
2,57 |
2,58 |
2,51 |
2,52 |
10670 |
22.Nov / 15:08 |
| HOME24 SE INH O.N. |
ETR |
|
+0,228 |
|
5,701 |
6,150 |
5,658 |
6,030 |
56670 |
22.Nov / 15:36 |
| HORNBACH BAUMARKT AG O.N. |
ETR |
|
+0,05 |
|
19,00 |
19,00 |
18,85 |
18,90 |
3783 |
22.Nov / 15:51 |
| HORNBACH HOLD.ST O.N. |
ETR |
|
-0,90 |
|
54,70 |
54,70 |
53,60 |
53,80 |
6387 |
22.Nov / 15:46 |
| HUGO BOSS AG NA O.N. |
ETR |
|
+1,06 |
|
40,79 |
41,63 |
40,50 |
41,62 |
250561 |
22.Nov / 15:51 |
| HYPOPORT AG NA O.N. |
ETR |
|
-2,50 |
|
270,00 |
270,50 |
267,00 |
267,00 |
340 |
22.Nov / 14:51 |
| INDUS HOLDING AG |
ETR |
|
+0,40 |
|
37,55 |
37,95 |
37,10 |
37,75 |
6226 |
22.Nov / 15:51 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
+0,362 |
|
18,866 |
19,296 |
18,788 |
19,238 |
4158061 |
22.Nov / 15:52 |
| INIT INNOVATION O.N. |
ETR |
|
0 |
|
21,00 |
21,70 |
21,00 |
21,00 |
6424 |
22.Nov / 15:49 |
| INNOGY SE INH. O.N. |
ETR |
|
-0,06 |
|
44,75 |
44,77 |
44,62 |
44,64 |
47117 |
22.Nov / 15:50 |
| INSTONE REAL EST.GRP O.N. |
ETR |
|
-0,08 |
|
19,20 |
19,44 |
18,98 |
19,08 |
37058 |
22.Nov / 15:25 |
| INTERSHOP COMM. |
ETR |
|
-0,016 |
|
0,836 |
0,836 |
0,836 |
0,836 |
5010 |
22.Nov / 14:18 |
| INTICA SYSTEMS AG |
ETR |
|
0 |
|
7,95 |
8,05 |
7,95 |
8,00 |
781 |
22.Nov / 15:40 |
| INVISION AG |
ETR |
|
+0,50 |
|
18,60 |
19,40 |
18,60 |
19,40 |
3099 |
22.Nov / 13:55 |
| ISRA VISION O.N. |
ETR |
|
+0,68 |
|
43,52 |
44,76 |
43,52 |
44,40 |
20887 |
22.Nov / 15:48 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
+0,10 |
|
11,25 |
11,60 |
11,25 |
11,30 |
25205 |
22.Nov / 15:48 |
| JENOPTIK AG NA O.N. |
ETR |
|
+0,24 |
|
26,22 |
27,14 |
26,22 |
26,62 |
229587 |
22.Nov / 15:51 |
| JOST WERKE AG INH. O.N. |
ETR |
|
+2,10 |
|
30,35 |
32,55 |
30,30 |
32,30 |
52806 |
22.Nov / 15:49 |
| JUNGHEINRICH AG O.N.VZO |
ETR |
|
-0,10 |
|
23,02 |
23,60 |
22,84 |
23,12 |
66703 |
22.Nov / 15:49 |
| K+S AG NA O.N. |
ETR |
|
-0,03 |
|
10,490 |
10,655 |
10,325 |
10,485 |
1907647 |
22.Nov / 15:51 |
| KAP AG INH O.N. |
ETR |
|
+0,10 |
|
19,00 |
19,10 |
19,00 |
19,10 |
982 |
22.Nov / 12:32 |
| KION GROUP AG |
ETR |
|
+0,40 |
|
59,24 |
60,46 |
59,22 |
59,74 |
59208 |
22.Nov / 15:51 |
| KLOECKNER + CO SE NA O.N. |
ETR |
|
+0,165 |
|
5,760 |
5,880 |
5,695 |
5,870 |
346147 |
22.Nov / 15:52 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
+0,67 |
|
84,71 |
86,29 |
84,52 |
86,20 |
63893 |
22.Nov / 15:52 |
| KOENIG + BAUER AG ST O.N. |
ETR |
|
+1,24 |
|
30,32 |
31,30 |
30,32 |
31,30 |
48234 |
22.Nov / 15:49 |
| KPS AG NA O.N. |
ETR |
|
-0,05 |
|
6,91 |
6,95 |
6,86 |
6,90 |
7393 |
22.Nov / 15:37 |
| KRONES AG O.N. |
ETR |
|
+0,35 |
|
61,60 |
61,80 |
60,65 |
61,65 |
43380 |
22.Nov / 15:51 |
| KUKA AG |
ETR |
|
-0,10 |
|
40,05 |
40,80 |
39,85 |
39,85 |
1119 |
22.Nov / 15:51 |
| KWS SAAT KGAA INH O.N. |
ETR |
|
0 |
|
60,40 |
60,90 |
60,10 |
60,70 |
3416 |
22.Nov / 15:46 |
| LANXESS AG |
ETR |
|
+0,04 |
|
61,26 |
62,48 |
61,18 |
61,34 |
167199 |
22.Nov / 15:52 |
| LEG IMMOBILIEN AG NA O.N. |
ETR |
|
-0,05 |
|
100,70 |
100,70 |
99,46 |
100,00 |
85138 |
22.Nov / 15:52 |
| LEIFHEIT AG O.N. |
ETR |
|
+0,55 |
|
22,65 |
23,30 |
22,65 |
23,30 |
1928 |
22.Nov / 13:58 |
| LEONI AG NA O.N. |
ETR |
|
+0,58 |
|
11,87 |
12,37 |
11,63 |
12,37 |
287461 |
22.Nov / 15:50 |
| LINDE PLC EO 0,001 |
ETR |
|
-1,05 |
|
187,30 |
188,70 |
185,35 |
186,15 |
479075 |
22.Nov / 15:52 |
| LOGWIN AG NAM. O.N. |
ETR |
|
-1 |
|
167 |
167 |
164 |
164 |
21 |
22.Nov / 14:43 |
| LOTTO24 AG NA O.N. |
ETR |
|
+0,20 |
|
15,00 |
15,40 |
15,00 |
15,40 |
180 |
22.Nov / 14:04 |
| LPKF LASER+ELECTRON. |
ETR |
|
+0,25 |
|
13,60 |
14,45 |
13,60 |
14,00 |
115930 |
22.Nov / 15:49 |
| LUDW.BECK A.RATHAUSECK |
ETR |
|
+0,40 |
|
29,60 |
29,80 |
29,60 |
29,80 |
100 |
22.Nov / 10:32 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
+0,01 |
|
17,265 |
17,375 |
16,995 |
17,210 |
2054587 |
22.Nov / 15:52 |
| MANZ AG |
ETR |
|
+0,06 |
|
16,68 |
16,90 |
16,68 |
16,76 |
125 |
22.Nov / 14:54 |
| MASTERFLEX O.N. |
ETR |
|
-0,17 |
|
5,00 |
5,10 |
4,80 |
4,88 |
26278 |
22.Nov / 15:35 |
| MAX AUTOMATION SE NA O.N. |
ETR |
|
+0,06 |
|
4,68 |
4,78 |
4,65 |
4,75 |
3595 |
22.Nov / 15:13 |
| MBB SE O.N. |
ETR |
|
+0,50 |
|
67,90 |
68,30 |
66,30 |
67,60 |
1716 |
22.Nov / 13:20 |
| MEDICLIN AG |
ETR |
|
0 |
|
5,25 |
5,35 |
5,25 |
5,35 |
10 |
21.Nov / 17:36 |
| MEDIGENE AG NA O.N. |
ETR |
|
+0,015 |
|
5,535 |
5,600 |
5,430 |
5,455 |
23059 |
22.Nov / 15:11 |
| MERCK KGAA O.N. |
ETR |
|
-0,60 |
|
107,30 |
108,05 |
106,50 |
106,55 |
305209 |
22.Nov / 15:52 |
| METRO AG ST O.N. |
ETR |
|
+0,025 |
|
14,820 |
14,885 |
14,655 |
14,790 |
268702 |
22.Nov / 15:51 |
| METRO AG VZO O.N. |
ETR |
|
-0,20 |
|
13,25 |
13,25 |
13,00 |
13,00 |
2258 |
22.Nov / 15:31 |
| MLP SE INH. O.N. |
ETR |
|
+0,01 |
|
4,595 |
4,640 |
4,565 |
4,610 |
28190 |
22.Nov / 15:28 |
| MOLOGEN AG INH O.N. |
ETR |
|
+0,035 |
|
0,966 |
1,005 |
0,966 |
1,005 |
2780 |
22.Nov / 09:52 |
| MORPHOSYS AG O.N. |
ETR |
|
+1,50 |
|
104,00 |
105,90 |
103,40 |
105,50 |
60486 |
22.Nov / 15:50 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-0,70 |
|
237,80 |
239,70 |
236,70 |
237,00 |
103375 |
22.Nov / 15:52 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
-0,50 |
|
256,30 |
257,60 |
255,60 |
256,00 |
353587 |
22.Nov / 15:52 |
| MVV ENERGIE AG NA O.N. |
ETR |
|
+0,30 |
|
27,20 |
27,90 |
27,20 |
27,90 |
408 |
22.Nov / 14:42 |
| NEMETSCHEK SE O.N. |
ETR |
|
-0,60 |
|
54,55 |
54,80 |
53,65 |
54,15 |
142302 |
22.Nov / 15:48 |
| NEW WORK SE NA O.N. |
ETR |
|
+3,00 |
|
281,50 |
283,00 |
280,00 |
282,00 |
716 |
22.Nov / 15:48 |
| NEXUS AG O.N. |
ETR |
|
-1,40 |
|
33,70 |
33,70 |
32,20 |
32,30 |
5660 |
22.Nov / 14:46 |
| NFON AG INH O.N. |
ETR |
|
+0,50 |
|
8,926 |
9,790 |
8,820 |
9,300 |
17235 |
22.Nov / 14:25 |
| NORDEX SE O.N. |
ETR |
|
+0,09 |
|
12,00 |
12,23 |
11,88 |
12,16 |
260715 |
22.Nov / 15:51 |
| NORMA GROUP SE NA O.N. |
ETR |
|
+0,54 |
|
37,62 |
38,74 |
37,62 |
38,28 |
43820 |
22.Nov / 15:48 |
| OHB SE O.N. |
ETR |
|
+0,95 |
|
40,40 |
41,05 |
39,55 |
40,60 |
3190 |
22.Nov / 15:40 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
+0,11 |
|
40,05 |
40,21 |
40,05 |
40,18 |
126445 |
22.Nov / 15:51 |
| OVB HOLDING AG |
ETR |
|
0 |
|
16,70 |
16,90 |
16,70 |
16,90 |
60 |
21.Nov / 17:35 |
| PAION O.N |
ETR |
|
-0,005 |
|
1,920 |
1,970 |
1,910 |
1,965 |
18510 |
22.Nov / 15:23 |
| PARAGON KGAA INH O.N. |
ETR |
|
+0,04 |
|
12,84 |
12,90 |
12,50 |
12,90 |
2601 |
22.Nov / 15:31 |
| PATRIZIA AG NA ON |
ETR |
|
+0,26 |
|
17,34 |
17,67 |
17,25 |
17,58 |
38513 |
22.Nov / 15:50 |
| PETRO WELT TECHNOLOGIE.AG |
ETR |
|
-0,15 |
|
3,49 |
3,49 |
3,41 |
3,41 |
7769 |
22.Nov / 15:09 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+0,80 |
|
153,60 |
154,90 |
152,20 |
153,80 |
9360 |
22.Nov / 15:49 |
| PNE AG NA O.N. |
ETR |
|
+0,01 |
|
3,990 |
4,010 |
3,985 |
4,000 |
723298 |
22.Nov / 15:52 |
| PROCREDIT HLDG AG NA EO 5 |
ETR |
|
-0,15 |
|
7,45 |
7,45 |
7,45 |
7,45 |
13 |
22.Nov / 09:02 |
| PROGRESS-WERK OBERK. O.N. |
ETR |
|
+0,30 |
|
25,90 |
25,90 |
25,90 |
25,90 |
1 |
22.Nov / 14:43 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
+0,27 |
|
12,860 |
13,200 |
12,750 |
13,060 |
1024470 |
22.Nov / 15:51 |
| PUMA SE |
ETR |
|
-0,20 |
|
67,10 |
67,65 |
66,40 |
66,90 |
164451 |
22.Nov / 15:51 |
| PVA TEPLA AG O.N. |
ETR |
|
+0,04 |
|
13,06 |
13,20 |
13,04 |
13,16 |
22994 |
22.Nov / 15:51 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,71 |
|
37,10 |
38,19 |
37,10 |
37,82 |
577226 |
22.Nov / 15:52 |
| QSC AG NA O.N. |
ETR |
|
-0,006 |
|
1,198 |
1,198 |
1,178 |
1,180 |
136088 |
22.Nov / 15:48 |
| R. STAHL AG NA O.N. |
ETR |
|
+0,20 |
|
27,20 |
27,80 |
27,20 |
27,80 |
65 |
22.Nov / 14:55 |
| RATIONAL AG |
ETR |
|
-1,50 |
|
703,00 |
704,00 |
698,00 |
698,50 |
6488 |
22.Nov / 15:43 |
| RHEINMETALL AG |
ETR |
|
+2,28 |
|
93,56 |
95,56 |
92,80 |
95,28 |
181151 |
22.Nov / 15:52 |
| RHOEN-KLINIKUM O.N. |
ETR |
|
+0,12 |
|
18,96 |
19,06 |
18,88 |
18,92 |
5905 |
22.Nov / 15:10 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
-0,28 |
|
24,38 |
24,38 |
23,96 |
24,06 |
151193 |
22.Nov / 15:45 |
| ROCKET INTERNET SE INH ON |
ETR |
|
0 |
|
22,92 |
22,92 |
22,64 |
22,78 |
79225 |
22.Nov / 15:51 |
| ROY ASSET HLDG INH O.N. |
ETR |
|
-0,014 |
|
0,386 |
0,386 |
0,386 |
0,386 |
0 |
21.Nov / 17:36 |
| RTL GROUP |
ETR |
|
+0,64 |
|
42,18 |
42,86 |
41,76 |
42,82 |
184579 |
22.Nov / 15:51 |
| RWE AG ST O.N. |
ETR |
|
+0,01 |
|
26,34 |
26,62 |
26,26 |
26,38 |
2028492 |
22.Nov / 15:52 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
-0,18 |
|
20,64 |
21,10 |
20,44 |
20,48 |
112741 |
22.Nov / 15:52 |
| SAF HOLLAND S.A. EO-,01 |
ETR |
|
+0,175 |
|
7,230 |
7,370 |
7,145 |
7,335 |
118584 |
22.Nov / 15:48 |
| SALZGITTER AG O.N. |
ETR |
|
+0,675 |
|
17,510 |
18,295 |
17,410 |
18,060 |
299650 |
22.Nov / 15:52 |
| SAP SE O.N. |
ETR |
|
+0,74 |
|
122,24 |
123,66 |
122,16 |
123,10 |
1145514 |
22.Nov / 15:52 |
| SARTORIUS AG O.N. |
ETR |
|
+2,50 |
|
162,50 |
164,50 |
162,50 |
164,50 |
63 |
22.Nov / 15:51 |
| SARTORIUS AG VZO O.N. |
ETR |
|
+0,40 |
|
182,40 |
183,50 |
180,70 |
182,30 |
17148 |
22.Nov / 15:51 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
+0,116 |
|
9,528 |
9,726 |
9,460 |
9,642 |
782610 |
22.Nov / 15:52 |
| SCHALTBAU HOLDING NA O.N |
ETR |
|
0 |
|
32,00 |
32,70 |
31,90 |
32,00 |
6167 |
22.Nov / 15:44 |
| SCOUT24 AG NA O.N. |
ETR |
|
-0,35 |
|
52,90 |
53,15 |
52,45 |
52,45 |
71340 |
22.Nov / 15:52 |
| SECUNET SECURITY AG O.N. |
ETR |
|
+1,00 |
|
123,00 |
123,00 |
122,50 |
122,50 |
222 |
22.Nov / 14:07 |
| SENVION S.A. EUR -,01 |
ETR |
|
-0,0012 |
|
0,0193 |
0,0193 |
0,0193 |
0,0193 |
0 |
21.Nov / 17:35 |
| SERVICEWARE SE INH O.N. |
ETR |
|
-1,106 |
|
12,898 |
13,708 |
12,404 |
13,250 |
19696 |
22.Nov / 15:03 |
| SFC ENERGY AG |
ETR |
|
+0,38 |
|
9,66 |
9,96 |
9,60 |
9,90 |
17294 |
22.Nov / 15:11 |
| SGL CARBON SE O.N. |
ETR |
|
+0,024 |
|
4,322 |
4,412 |
4,300 |
4,334 |
134132 |
22.Nov / 15:49 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
+0,10 |
|
36,80 |
37,30 |
36,65 |
36,95 |
24388 |
22.Nov / 15:32 |
| SIEMENS AG NA O.N. |
ETR |
|
+0,26 |
|
114,66 |
115,98 |
114,30 |
115,10 |
1167541 |
22.Nov / 15:52 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+0,03 |
|
43,325 |
43,760 |
43,300 |
43,440 |
202367 |
22.Nov / 15:52 |
| SILTRONIC AG NA O.N. |
ETR |
|
+1,62 |
|
73,70 |
75,44 |
73,36 |
75,04 |
106845 |
22.Nov / 15:52 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
+0,07 |
|
4,395 |
4,500 |
4,395 |
4,485 |
43822 |
22.Nov / 15:43 |
| SIXT LEASING O.N. |
ETR |
|
+0,52 |
|
11,18 |
12,14 |
11,18 |
11,84 |
38600 |
22.Nov / 15:49 |
| SIXT SE ST O.N. |
ETR |
|
+1,25 |
|
83,30 |
84,50 |
82,60 |
84,20 |
40651 |
22.Nov / 15:49 |
| SIXT SE VZO O.N. |
ETR |
|
+1,60 |
|
58,20 |
59,30 |
57,90 |
59,30 |
17282 |
22.Nov / 15:48 |
| SLEEPZ AG INH. O.N. |
ETR |
|
-0,009 |
|
0,0900 |
0,0900 |
0,0805 |
0,0805 |
6000 |
22.Nov / 15:35 |
| SLM SOLUTIONS GRP AG |
ETR |
|
+0,68 |
|
14,46 |
14,98 |
14,42 |
14,98 |
13844 |
22.Nov / 15:45 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
+0,28 |
|
30,78 |
31,50 |
30,56 |
31,32 |
28395 |
22.Nov / 15:44 |
| SMT SCHARF AG |
ETR |
|
-0,06 |
|
10,05 |
10,10 |
9,80 |
9,84 |
3498 |
22.Nov / 13:22 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
-0,65 |
|
42,40 |
42,70 |
41,80 |
41,80 |
8288 |
22.Nov / 14:22 |
| SOFTING AG O.N. |
ETR |
|
+0,32 |
|
8,30 |
8,62 |
8,22 |
8,50 |
9284 |
22.Nov / 14:30 |
| SOFTWARE AG NA O.N. |
ETR |
|
+0,33 |
|
30,55 |
30,81 |
30,19 |
30,70 |
101096 |
22.Nov / 15:52 |
| STABILUS S.A. INH. EO-,01 |
ETR |
|
+0,95 |
|
56,50 |
58,35 |
56,50 |
57,75 |
91730 |
22.Nov / 15:52 |
| STEINHOFF INT.HLDG.EO-,50 |
ETR |
|
-0,0004 |
|
0,0516 |
0,0524 |
0,0505 |
0,0508 |
4220693 |
22.Nov / 15:51 |
| STEMMER IMAGING AG INH ON |
ETR |
|
-0,20 |
|
25,60 |
26,00 |
25,60 |
26,00 |
531 |
22.Nov / 13:21 |
| STRATEC SE NA O.N. |
ETR |
|
+1,50 |
|
66,00 |
68,30 |
66,00 |
67,50 |
2708 |
22.Nov / 15:33 |
| STROEER SE + CO. KGAA |
ETR |
|
-1,25 |
|
71,80 |
72,55 |
70,85 |
70,90 |
33812 |
22.Nov / 15:51 |
| STS GROUP AG O.N. |
ETR |
|
-0,07 |
|
5,011 |
5,030 |
5,010 |
5,030 |
1465 |
22.Nov / 15:41 |
| SUEDZUCKER AG O.N. |
ETR |
|
-0,01 |
|
12,69 |
12,69 |
12,58 |
12,59 |
55489 |
22.Nov / 15:51 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
+0,44 |
|
11,08 |
11,46 |
11,06 |
11,44 |
67421 |
22.Nov / 15:39 |
| SURTECO GROUP SE INH O.N. |
ETR |
|
0 |
|
20,50 |
20,50 |
20,10 |
20,30 |
5315 |
21.Nov / 17:36 |
| SYMRISE AG INH. O.N. |
ETR |
|
+0,34 |
|
85,42 |
86,10 |
85,38 |
85,92 |
74991 |
22.Nov / 15:51 |
| SYZYGY AG O.N. |
ETR |
|
+0,04 |
|
8,00 |
8,06 |
7,80 |
7,90 |
3795 |
22.Nov / 15:08 |
| TAG IMMOBILIEN AG |
ETR |
|
-0,10 |
|
22,08 |
22,08 |
21,74 |
21,86 |
230037 |
22.Nov / 15:52 |
| TAKKT AG O.N. |
ETR |
|
+0,24 |
|
11,64 |
11,82 |
11,60 |
11,80 |
30051 |
22.Nov / 15:47 |
| TALANX AG NA O.N. |
ETR |
|
-0,34 |
|
43,40 |
43,42 |
42,80 |
42,90 |
46594 |
22.Nov / 15:41 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
+0,63 |
|
24,77 |
25,51 |
24,67 |
25,30 |
84796 |
22.Nov / 15:52 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
+0,02 |
|
18,72 |
18,74 |
18,50 |
18,72 |
3620 |
22.Nov / 15:11 |
| TELE COLUMBUS AG NA O.N. |
ETR |
|
-0,036 |
|
2,272 |
2,300 |
2,240 |
2,256 |
96275 |
22.Nov / 15:50 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,003 |
|
2,706 |
2,733 |
2,701 |
2,705 |
2081177 |
22.Nov / 15:52 |
| TELES AG INFORM.TECHN. |
ETR |
|
+0,024 |
|
0,184 |
0,184 |
0,184 |
0,184 |
2134 |
22.Nov / 14:37 |
| THYSSENKRUPP AG O.N. |
ETR |
|
+0,35 |
|
11,580 |
12,070 |
11,515 |
12,020 |
4579565 |
22.Nov / 15:52 |
| TLG IMMOBILIEN AG |
ETR |
|
-0,30 |
|
27,30 |
27,35 |
27,05 |
27,05 |
75224 |
22.Nov / 15:51 |
| TOM TAILOR HLDG NA O.N. |
ETR |
|
-0,004 |
|
2,038 |
2,098 |
2,038 |
2,098 |
152 |
22.Nov / 11:49 |
| TRATON SE INH O.N. |
ETR |
|
+0,185 |
|
24,800 |
25,075 |
24,800 |
24,965 |
10994 |
22.Nov / 15:42 |
| UNIPER SE NA O.N. |
ETR |
|
-0,03 |
|
29,51 |
29,97 |
29,51 |
29,65 |
300344 |
22.Nov / 15:52 |
| UNITED LABELS O.N. |
ETR |
|
-0,045 |
|
1,30 |
1,30 |
1,25 |
1,30 |
2040 |
21.Nov / 17:36 |
| USU SOFTWARE AG |
ETR |
|
+0,25 |
|
15,75 |
15,95 |
15,30 |
15,80 |
22029 |
22.Nov / 15:26 |
| UTD.INTERNET AG NA |
ETR |
|
+0,23 |
|
29,85 |
30,24 |
29,70 |
30,18 |
290851 |
22.Nov / 15:51 |
| VAPIANO SE INH. O.N. |
ETR |
|
-0,025 |
|
4,020 |
4,050 |
3,940 |
3,940 |
7737 |
22.Nov / 15:52 |
| VA-Q-TEC AG NA O.N. |
ETR |
|
+0,25 |
|
11,95 |
12,15 |
11,80 |
11,80 |
47564 |
22.Nov / 15:49 |
| VARTA AG O.N. |
ETR |
|
+1,00 |
|
100,00 |
101,80 |
99,10 |
101,00 |
38473 |
22.Nov / 15:51 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
+0,22 |
|
9,99 |
10,28 |
9,99 |
10,24 |
117113 |
22.Nov / 15:27 |
| VILLEROY + BOCH AG VZ |
ETR |
|
-0,20 |
|
14,50 |
14,50 |
13,95 |
14,40 |
7187 |
22.Nov / 15:40 |
| VISCOM AG O.N. |
ETR |
|
+0,15 |
|
8,98 |
9,05 |
8,88 |
9,05 |
11921 |
22.Nov / 15:40 |
| VITA 34 AG NA O.N. |
ETR |
|
+0,20 |
|
13,50 |
13,50 |
13,35 |
13,40 |
748 |
22.Nov / 12:29 |
| VOLKSWAGEN AG ST O.N. |
ETR |
|
+0,20 |
|
176,80 |
178,35 |
176,00 |
177,30 |
40717 |
22.Nov / 15:52 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
+1,12 |
|
176,22 |
178,30 |
176,02 |
177,46 |
462788 |
22.Nov / 15:52 |
| VOLTABOX AG INH. O.N. |
ETR |
|
+0,05 |
|
7,25 |
7,36 |
7,16 |
7,27 |
12660 |
22.Nov / 15:42 |
| VONOVIA SE NA O.N. |
ETR |
|
-0,10 |
|
47,01 |
47,26 |
46,72 |
46,89 |
798896 |
22.Nov / 15:52 |
| VOSSLOH AG O.N. |
ETR |
|
+0,10 |
|
35,10 |
35,50 |
34,10 |
34,90 |
11075 |
22.Nov / 15:36 |
| WACKER CHEMIE O.N. |
ETR |
|
+0,70 |
|
63,58 |
64,84 |
63,00 |
64,30 |
91402 |
22.Nov / 15:51 |
| WACKER NEUSON SE NA O.N. |
ETR |
|
+0,27 |
|
15,82 |
16,22 |
15,73 |
15,98 |
56029 |
22.Nov / 15:49 |
| WASHTEC AG O.N. |
ETR |
|
+3,30 |
|
47,20 |
51,30 |
47,20 |
50,60 |
28046 |
22.Nov / 15:50 |
| WESTWING GROUP INH. O.N. |
ETR |
|
-0,046 |
|
5,0890 |
5,1470 |
4,8975 |
5,1450 |
6261 |
22.Nov / 15:44 |
| WINDELN.DE SE INH O.N. |
ETR |
|
-0,025 |
|
0,560 |
0,590 |
0,560 |
0,570 |
27988 |
22.Nov / 14:40 |
| WIRECARD AG |
ETR |
|
+0,30 |
|
117,55 |
117,95 |
115,90 |
117,50 |
743553 |
22.Nov / 15:52 |
| WUESTENROT+WUERTT.AG O.N. |
ETR |
|
+0,12 |
|
19,14 |
19,28 |
19,06 |
19,26 |
7104 |
22.Nov / 15:49 |
| YOC AG O.N. |
ETR |
|
+0,08 |
|
3,90 |
4,18 |
3,90 |
4,18 |
2850 |
22.Nov / 13:56 |
| ZALANDO SE |
ETR |
|
+0,20 |
|
38,24 |
38,63 |
38,05 |
38,54 |
105591 |
22.Nov / 15:51 |
| ZEAL NETWORK SE EO 1 |
ETR |
|
+0,96 |
|
19,00 |
19,80 |
19,00 |
19,66 |
39351 |
28.Okt / 17:35 |
| ZOOPLUS AG |
ETR |
|
+1,40 |
|
90,10 |
91,80 |
88,40 |
91,60 |
12126 |
22.Nov / 15:28 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
