| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
ETR |
 |
-0,16 |
|
24,56 |
24,76 |
24,46 |
24,54 |
64505 |
03.Dez / 17:35 |
| 11 88 0 SOLUTIONS AG |
ETR |
|
-0,04 |
|
1,64 |
1,64 |
1,61 |
1,62 |
1600 |
03.Dez / 17:36 |
| 2INVEST AG NA O.N. |
ETR |
|
-0,06 |
|
13,00 |
13,10 |
13,00 |
13,00 |
7592 |
03.Dez / 17:36 |
| 3U HOLDING AG |
ETR |
|
-0,14 |
|
4,22 |
4,22 |
4,07 |
4,15 |
7657 |
03.Dez / 17:36 |
| 4SC AG INH. O.N. |
ETR |
 |
+0,02 |
|
4,18 |
4,36 |
4,18 |
4,36 |
103 |
03.Dez / 17:36 |
| AAREAL BANK AG |
ETR |
|
+0,32 |
|
29,02 |
29,36 |
29,02 |
29,36 |
202601 |
03.Dez / 17:35 |
| ABOUT YOU HOLDING SE |
ETR |
|
+0,40 |
|
22,80 |
23,40 |
22,40 |
23,00 |
108801 |
03.Dez / 17:35 |
| ACCENTRO R.EST.AG O.N. |
ETR |
|
-0,10 |
|
6,75 |
6,85 |
6,70 |
6,70 |
880 |
03.Dez / 17:36 |
| AD PEPPER MEDIA EO 0,05 |
ETR |
|
-0,20 |
|
5,04 |
5,06 |
4,88 |
4,88 |
18224 |
03.Dez / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
-6,65 |
|
259,60 |
259,95 |
246,95 |
249,40 |
782969 |
03.Dez / 17:35 |
| ADLER GROUP S.A. NPV |
ETR |
|
-0,57 |
|
12,25 |
12,77 |
11,86 |
11,95 |
720363 |
03.Dez / 17:37 |
| ADLER REAL ESTATE AG |
ETR |
|
-0,10 |
|
7,70 |
7,72 |
7,55 |
7,60 |
3315 |
03.Dez / 17:36 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
-0,06 |
|
12,78 |
12,98 |
12,62 |
12,74 |
138106 |
03.Dez / 17:35 |
| AHLERS AG NA O.N. |
FFM |
|
-0,02 |
|
1,46 |
1,46 |
1,46 |
1,46 |
300 |
03.Dez / 16:02 |
| AIRBUS SE |
ETR |
|
-2,32 |
|
102,16 |
103,70 |
98,03 |
98,54 |
574437 |
03.Dez / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
-0,23 |
|
17,950 |
17,995 |
17,320 |
17,480 |
608023 |
03.Dez / 17:35 |
| AKASOL AG INH. O.N. |
ETR |
|
+0,20 |
|
121,20 |
122,40 |
121,00 |
121,20 |
893 |
03.Dez / 17:36 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
-0,60 |
|
68,00 |
68,40 |
66,60 |
67,80 |
1755 |
03.Dez / 17:36 |
| ALLANE SE INH O.N. |
ETR |
|
-0,26 |
|
16,60 |
16,60 |
16,50 |
16,50 |
315 |
03.Dez / 17:36 |
| ALLIANZ SE NA O.N. |
ETR |
|
+1,08 |
|
201,70 |
201,75 |
196,98 |
198,38 |
1477409 |
03.Dez / 17:44 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,02 |
|
19,51 |
19,86 |
19,50 |
19,50 |
620220 |
03.Dez / 17:35 |
| ALZCHEM GROUP AG INH O.N. |
ETR |
|
+1,00 |
|
23,00 |
24,10 |
23,00 |
24,10 |
2935 |
03.Dez / 17:36 |
| AMADEUS FIRE AG |
ETR |
|
-4,80 |
|
180,40 |
181,40 |
174,60 |
175,20 |
3921 |
03.Dez / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
-0,008 |
|
5,334 |
5,358 |
5,252 |
5,278 |
3307135 |
03.Dez / 17:35 |
| ARTNET AG NA O.N. |
ETR |
|
+0,10 |
|
10,50 |
10,50 |
10,50 |
10,50 |
0 |
03.Dez / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
+2,50 |
|
206,00 |
212,50 |
205,50 |
208,00 |
7227 |
03.Dez / 17:35 |
| AUMANN AG INH O.N. |
ETR |
|
-0,12 |
|
14,08 |
14,08 |
13,70 |
13,88 |
17464 |
03.Dez / 17:36 |
| AURUBIS AG |
ETR |
|
+5,70 |
|
77,48 |
84,10 |
77,48 |
81,80 |
462522 |
03.Dez / 17:42 |
| AUTO1 GROUP SE INH O.N. |
ETR |
|
-1,40 |
|
25,60 |
25,80 |
24,20 |
24,20 |
160180 |
03.Dez / 17:35 |
| AVES ONE AG O.N. |
ETR |
|
+0,10 |
|
14,40 |
14,55 |
14,40 |
14,55 |
800 |
03.Dez / 17:36 |
| BASF SE NA O.N. |
ETR |
|
-0,68 |
|
59,56 |
59,62 |
58,19 |
58,40 |
3381666 |
03.Dez / 17:43 |
| BASLER AG O.N. |
ETR |
|
-0,60 |
|
149,80 |
154,20 |
147,00 |
148,00 |
4095 |
03.Dez / 17:35 |
| BASTEI LUEBBE AG O.N. |
ETR |
|
-0,06 |
|
7,20 |
7,38 |
7,20 |
7,20 |
8538 |
03.Dez / 17:36 |
| BAUER AG |
ETR |
|
+0,28 |
|
9,98 |
10,28 |
9,98 |
10,18 |
4605 |
03.Dez / 17:36 |
| BAY.MOTOREN WERKE VZO |
ETR |
|
-0,90 |
|
74,35 |
74,35 |
72,20 |
72,70 |
137651 |
03.Dez / 17:35 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-0,93 |
|
89,53 |
89,61 |
87,14 |
87,50 |
1385089 |
03.Dez / 17:35 |
| BAYER AG NA O.N. |
ETR |
|
-0,68 |
|
45,060 |
45,195 |
44,005 |
44,255 |
4169355 |
03.Dez / 17:35 |
| BAYWA AG NA O.N. |
ETR |
 |
0 |
|
47,60 |
47,60 |
47,60 |
47,60 |
0 |
03.Dez / 17:35 |
| BAYWA AG VINK.NA. O.N. |
ETR |
|
-0,60 |
|
37,60 |
37,85 |
37,00 |
37,20 |
7510 |
03.Dez / 17:35 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
-1,35 |
|
74,20 |
75,00 |
72,25 |
72,25 |
17417 |
03.Dez / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+0,04 |
|
62,40 |
63,08 |
61,52 |
61,86 |
186067 |
03.Dez / 17:35 |
| BEFESA S.A. ORD. O.N. |
ETR |
|
+0,20 |
|
59,90 |
61,10 |
59,50 |
59,70 |
79896 |
03.Dez / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
-0,28 |
|
88,70 |
88,92 |
87,60 |
87,90 |
331962 |
03.Dez / 17:36 |
| BERTRANDT AG O.N. |
ETR |
|
-0,80 |
|
58,40 |
58,80 |
57,00 |
57,10 |
4967 |
03.Dez / 17:36 |
| BET-AT-HOME.COM AG O.N. |
ETR |
|
-0,34 |
|
13,94 |
14,06 |
13,50 |
13,56 |
9100 |
03.Dez / 17:36 |
| BIKE24 HLDG O.N. |
ETR |
|
-0,02 |
|
17,70 |
17,97 |
17,12 |
17,30 |
21003 |
03.Dez / 17:36 |
| BILFINGER SE O.N. |
ETR |
|
0 |
|
29,16 |
29,24 |
28,68 |
29,00 |
157459 |
03.Dez / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
-0,105 |
|
1,720 |
1,725 |
1,560 |
1,675 |
41899 |
03.Dez / 17:36 |
| BIOTEST AG ST O.N. |
ETR |
|
0 |
|
43,30 |
43,30 |
43,00 |
43,30 |
273 |
03.Dez / 17:36 |
| BIOTEST AG VZ O.N. |
ETR |
|
+0,20 |
|
39,00 |
39,20 |
38,50 |
39,20 |
2169 |
03.Dez / 17:36 |
| BORUSSIA DORTMUND |
ETR |
|
-0,01 |
|
4,268 |
4,268 |
4,152 |
4,180 |
380732 |
03.Dez / 17:40 |
| BRAIN BIOTEC NA O.N. |
ETR |
|
-0,32 |
|
9,26 |
9,26 |
9,00 |
9,00 |
3999 |
03.Dez / 17:36 |
| BRENNTAG SE NA O.N. |
ETR |
|
-0,06 |
|
76,08 |
76,60 |
75,54 |
75,68 |
336058 |
03.Dez / 17:35 |
| BROCKHAUS TECHN. NA O.N. |
ETR |
|
-0,40 |
|
23,40 |
23,40 |
22,80 |
22,80 |
1175 |
03.Dez / 17:36 |
| CANCOM SE O.N. |
ETR |
|
-0,36 |
|
62,60 |
62,92 |
61,54 |
61,82 |
87216 |
03.Dez / 17:35 |
| CAPSENSIXX AG INH O.N. |
ETR |
|
0 |
|
15,70 |
15,90 |
15,70 |
15,90 |
50 |
03.Dez / 17:36 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-3,35 |
|
168,10 |
169,55 |
161,90 |
163,05 |
133665 |
03.Dez / 17:35 |
| CECONOMY AG ST O.N. |
ETR |
|
-0,04 |
|
3,408 |
3,426 |
3,326 |
3,340 |
935607 |
03.Dez / 17:35 |
| CECONOMY AG VZO O.N. |
ETR |
|
-0,20 |
|
5,10 |
5,10 |
5,10 |
5,10 |
23 |
03.Dez / 17:30 |
| CENIT AG O.N. |
ETR |
|
-0,05 |
|
13,60 |
13,70 |
13,40 |
13,60 |
5070 |
03.Dez / 17:36 |
| CEWE STIFT.KGAA O.N. |
ETR |
|
-2,60 |
|
125,00 |
125,40 |
121,80 |
121,80 |
5999 |
03.Dez / 17:35 |
| CHERRY AG O.N. |
ETR |
|
+0,18 |
|
25,80 |
25,90 |
25,60 |
25,70 |
1928 |
03.Dez / 17:36 |
| COM.CHARG.SOL.AG INH.O.N. |
ETR |
|
-1,40 |
|
59,60 |
60,00 |
57,40 |
58,00 |
37538 |
03.Dez / 17:36 |
| COMMERZBANK AG |
ETR |
|
-0,019 |
|
6,420 |
6,485 |
6,351 |
6,382 |
4867699 |
03.Dez / 17:35 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
-1,00 |
|
66,40 |
67,90 |
65,65 |
65,75 |
55958 |
03.Dez / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
-3,53 |
|
97,20 |
97,48 |
92,04 |
92,56 |
718575 |
03.Dez / 17:35 |
| CORESTATE CAPITAL HLDG |
ETR |
|
+0,41 |
|
9,105 |
9,710 |
9,105 |
9,595 |
137147 |
03.Dez / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
-0,64 |
|
51,74 |
51,74 |
50,46 |
50,70 |
768067 |
03.Dez / 17:42 |
| CREDITSHELF AG IA O.N. |
ETR |
|
-0,20 |
|
38 |
38 |
38 |
38 |
0 |
03.Dez / 17:36 |
| CROPENERGIES AG |
ETR |
|
-0,26 |
|
11,54 |
11,60 |
11,20 |
11,26 |
72416 |
03.Dez / 17:36 |
| CTS EVENTIM KGAA |
ETR |
|
-0,36 |
|
57,54 |
57,72 |
56,10 |
56,72 |
122142 |
03.Dez / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
-0,48 |
|
86,96 |
87,27 |
84,92 |
85,63 |
3390481 |
03.Dez / 17:35 |
| DATA MODUL AG O.N. |
ETR |
|
+1,00 |
|
62,00 |
63,50 |
61,50 |
63,50 |
574 |
03.Dez / 17:36 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
-4,95 |
|
107,10 |
108,50 |
100,05 |
102,45 |
987612 |
03.Dez / 17:42 |
| DELTICOM AG NA O.N. |
ETR |
|
+0,08 |
|
6,48 |
6,72 |
6,44 |
6,56 |
5485 |
03.Dez / 17:36 |
| DEMIRE DT.MTS.RE AG |
ETR |
|
+0,04 |
|
4,50 |
4,50 |
4,42 |
4,46 |
2522 |
03.Dez / 17:36 |
| DERMAPHARM HLDG INH O.N. |
ETR |
|
-0,15 |
|
80,60 |
81,60 |
79,45 |
79,90 |
30184 |
03.Dez / 17:35 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,18 |
|
11,040 |
11,094 |
10,726 |
10,742 |
10084663 |
03.Dez / 17:44 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
-1,05 |
|
139,55 |
140,30 |
136,95 |
137,65 |
599102 |
03.Dez / 17:35 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
-0,29 |
|
14,18 |
14,38 |
13,90 |
14,00 |
180951 |
03.Dez / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
+0,10 |
|
52,22 |
52,39 |
51,69 |
51,98 |
2668739 |
03.Dez / 17:35 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
+0,50 |
|
39,67 |
40,50 |
39,62 |
40,00 |
334615 |
03.Dez / 17:36 |
| DEUTZ AG O.N. |
ETR |
|
-0,065 |
|
6,260 |
6,285 |
6,100 |
6,140 |
363618 |
03.Dez / 17:35 |
| DFV DT.FAMIL.VERS. O.N. |
ETR |
|
-0,20 |
|
11,28 |
11,42 |
11,00 |
11,00 |
30870 |
03.Dez / 17:36 |
| DIC ASSET AG NA O.N. |
ETR |
|
-0,29 |
|
14,72 |
14,79 |
14,35 |
14,41 |
84880 |
03.Dez / 17:35 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
+0,075 |
|
7,275 |
7,340 |
7,275 |
7,340 |
660 |
03.Dez / 17:35 |
| DMG MORI AG O.N. |
ETR |
|
+0,10 |
|
41,85 |
41,95 |
41,75 |
41,95 |
1059 |
03.Dez / 17:36 |
| DR. HOENLE AG O.N. |
ETR |
|
+0,25 |
|
39,00 |
39,45 |
38,65 |
39,35 |
4406 |
03.Dez / 17:36 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
+1,00 |
|
53,00 |
53,00 |
51,70 |
52,50 |
4775 |
03.Dez / 17:38 |
| DRAEGERWERK VZO O.N. |
ETR |
|
-0,85 |
|
57,40 |
57,40 |
55,40 |
56,00 |
32140 |
03.Dez / 17:35 |
| DT.BETEILIG.AG NA O.N. |
ETR |
|
-0,40 |
|
39,20 |
39,20 |
38,20 |
38,55 |
9648 |
03.Dez / 17:41 |
| DT.IND.REIT-AG INH O.N. |
ETR |
|
-0,60 |
|
23,00 |
23,00 |
22,40 |
22,40 |
6752 |
03.Dez / 17:36 |
| DT.KONSUM REIT-AG |
ETR |
|
-0,35 |
|
14,65 |
14,65 |
14,05 |
14,05 |
8035 |
03.Dez / 17:36 |
| DT.PFANDBRIEFBK AG |
ETR |
|
+0,025 |
|
10,690 |
10,785 |
10,520 |
10,580 |
154506 |
03.Dez / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
-0,126 |
|
15,720 |
15,750 |
15,434 |
15,462 |
12478087 |
03.Dez / 17:37 |
| DUERR AG O.N. |
ETR |
|
-1,86 |
|
39,10 |
39,22 |
36,72 |
36,86 |
160272 |
03.Dez / 17:35 |
| DWS GROUP GMBH+CO.KGAA ON |
ETR |
|
-0,26 |
|
35,28 |
35,38 |
34,64 |
34,70 |
75505 |
03.Dez / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
-0,062 |
|
10,880 |
10,892 |
10,666 |
10,756 |
7502131 |
03.Dez / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
-2,60 |
|
94,50 |
96,05 |
90,80 |
91,35 |
79900 |
03.Dez / 17:39 |
| ECOTEL COMMUNICATION AG |
ETR |
|
0 |
|
29,00 |
29,60 |
29,00 |
29,60 |
781 |
03.Dez / 17:36 |
| EDAG ENGINEERING G.SF-,04 |
ETR |
|
+0,30 |
|
11,25 |
11,50 |
11,10 |
11,50 |
3656 |
03.Dez / 17:35 |
| EINHELL GERMANY VZO O.N. |
ETR |
|
-6,00 |
|
202 |
204 |
193 |
195 |
1898 |
03.Dez / 17:36 |
| ELMOS SEMICOND. INH O.N. |
ETR |
|
-0,60 |
|
43,45 |
43,50 |
42,35 |
42,55 |
7591 |
03.Dez / 17:36 |
| ELRINGKLINGER AG NA O.N. |
ETR |
|
-0,40 |
|
11,04 |
11,10 |
10,52 |
10,56 |
64777 |
03.Dez / 17:36 |
| ELUMEO SE |
ETR |
|
-0,05 |
|
6,30 |
6,40 |
6,30 |
6,35 |
7517 |
03.Dez / 17:36 |
| ENCAVIS AG INH. O.N. |
ETR |
|
-0,55 |
|
16,19 |
16,28 |
15,43 |
15,48 |
537296 |
03.Dez / 17:44 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
-0,01 |
|
0,600 |
0,601 |
0,600 |
0,600 |
7191 |
03.Dez / 17:36 |
| ERWE IMMOB. AG INH O.N. |
ETR |
|
+0,12 |
|
3,06 |
3,14 |
3,06 |
3,10 |
1450 |
03.Dez / 17:36 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
0 |
|
27,00 |
27,13 |
26,72 |
26,79 |
492738 |
03.Dez / 17:36 |
| EVOTEC SE INH O.N. |
ETR |
|
-0,86 |
|
41,10 |
41,49 |
40,09 |
40,09 |
349758 |
03.Dez / 17:40 |
| EXCEET GROUP SCA RED. A |
ETR |
|
+0,08 |
|
4,26 |
4,34 |
4,24 |
4,34 |
14500 |
03.Dez / 17:35 |
| FABASOFT AG |
ETR |
|
-0,70 |
|
35,10 |
35,35 |
33,95 |
34,10 |
6683 |
03.Dez / 17:35 |
| FIELMANN AG O.N. |
ETR |
|
+0,15 |
|
57,55 |
58,10 |
57,20 |
57,30 |
45192 |
03.Dez / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
+0,70 |
|
43,70 |
43,90 |
43,70 |
43,90 |
289 |
03.Dez / 17:36 |
| FLATEXDEGIRO AG NA O.N. |
ETR |
|
-1,99 |
|
21,68 |
21,76 |
19,41 |
19,51 |
849484 |
03.Dez / 17:35 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
+0,10 |
|
19,10 |
19,10 |
19,00 |
19,10 |
2250 |
03.Dez / 17:36 |
| FR.VORWERK GRP SE INH ON |
ETR |
|
+0,08 |
|
31,34 |
31,82 |
30,48 |
31,08 |
14028 |
03.Dez / 17:36 |
| FRANCOTYP-POSTALIA HLDG |
ETR |
|
-0,01 |
|
3,05 |
3,05 |
2,99 |
2,99 |
1009 |
03.Dez / 17:35 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
-1,40 |
|
57,34 |
57,64 |
55,04 |
55,28 |
319800 |
03.Dez / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
-0,25 |
|
22,57 |
22,57 |
22,08 |
22,14 |
428405 |
03.Dez / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
+0,30 |
|
54,12 |
54,42 |
53,32 |
53,92 |
626558 |
03.Dez / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
-0,38 |
|
34,140 |
34,160 |
33,305 |
33,450 |
1719882 |
03.Dez / 17:35 |
| FUCHS PETROLUB NA ST O.N. |
ETR |
|
+0,04 |
|
30,94 |
31,22 |
30,82 |
30,86 |
12652 |
03.Dez / 17:35 |
| FUCHS PETROLUB VZO NA ON |
ETR |
|
-0,28 |
|
40,20 |
40,54 |
39,64 |
39,76 |
80031 |
03.Dez / 17:35 |
| GATEWAY R.EST.AG O.N. |
ETR |
|
0 |
|
2,63 |
2,67 |
2,63 |
2,67 |
1047 |
03.Dez / 17:36 |
| GEA GROUP AG |
ETR |
|
-0,58 |
|
45,01 |
45,06 |
43,88 |
44,04 |
262776 |
03.Dez / 17:35 |
| GERATHERM O.N. |
ETR |
|
+0,08 |
|
8,90 |
8,98 |
8,90 |
8,94 |
2000 |
03.Dez / 17:36 |
| GERRESHEIMER AG |
ETR |
|
-0,20 |
|
79,05 |
79,75 |
78,10 |
78,65 |
54859 |
03.Dez / 17:35 |
| GESCO AG NA O.N. |
ETR |
|
0 |
|
24,50 |
25,10 |
24,50 |
24,60 |
1395 |
03.Dez / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
-0,95 |
|
39,50 |
39,85 |
38,20 |
38,30 |
89112 |
03.Dez / 17:39 |
| GIGASET AG O.N. |
ETR |
|
+0,027 |
|
0,319 |
0,320 |
0,317 |
0,318 |
3075 |
03.Dez / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
-1,50 |
|
150,50 |
151,00 |
148,00 |
149,50 |
2806 |
03.Dez / 17:36 |
| GLOBAL FASHION GRP EO-,01 |
ETR |
|
-0,155 |
|
6,370 |
6,385 |
6,085 |
6,180 |
510190 |
03.Dez / 17:35 |
| GRAMMER AG O.N. |
ETR |
|
+0,90 |
|
18,80 |
19,60 |
18,80 |
19,30 |
2363 |
03.Dez / 17:36 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
+0,02 |
|
20,70 |
20,84 |
20,54 |
20,62 |
319240 |
03.Dez / 17:35 |
| GRENKE AG NA O.N. |
ETR |
|
-0,43 |
|
30,99 |
31,10 |
30,16 |
30,40 |
34469 |
03.Dez / 17:35 |
| H+R KGAA INH. O.N. |
ETR |
|
+0,04 |
|
6,70 |
6,92 |
6,66 |
6,80 |
75045 |
03.Dez / 17:36 |
| HAIER SMART HOME CO.D YC1 |
ETR |
|
-0,01 |
|
1,5232 |
1,5500 |
1,4902 |
1,5000 |
263180 |
03.Dez / 17:35 |
| HAMBORNER REIT AG NA O.N. |
ETR |
|
+0,018 |
|
9,266 |
9,424 |
9,266 |
9,327 |
73807 |
03.Dez / 17:35 |
| HAMBURG.HAFEN LOG.A-SP NA |
ETR |
|
-0,24 |
|
20,08 |
20,08 |
19,55 |
19,65 |
30822 |
03.Dez / 17:36 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-0,50 |
|
159,50 |
159,80 |
156,65 |
157,50 |
75783 |
03.Dez / 17:35 |
| HAPAG-LLOYD AG NA O.N. |
ETR |
|
+0,40 |
|
228,60 |
232,40 |
224,00 |
227,00 |
25320 |
03.Dez / 17:36 |
| HAWESKO HOLDING INH O.N. |
ETR |
|
+0,40 |
|
54,60 |
55,00 |
54,00 |
54,60 |
544 |
03.Dez / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
0 |
|
5,17 |
5,17 |
5,04 |
5,15 |
7932 |
03.Dez / 17:39 |
| HEIDELBERG.DRUCKMA.O.N. |
ETR |
|
-0,015 |
|
2,515 |
2,545 |
2,450 |
2,465 |
1010819 |
03.Dez / 17:36 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
-0,22 |
|
60,98 |
61,16 |
59,92 |
60,18 |
671304 |
03.Dez / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
+1,04 |
|
62,98 |
63,32 |
62,26 |
63,24 |
53938 |
03.Dez / 17:35 |
| HELLOFRESH SE INH O.N. |
ETR |
|
-1,28 |
|
85,38 |
86,40 |
83,50 |
83,72 |
956171 |
03.Dez / 17:35 |
| HENKEL AG+CO.KGAA ST O.N. |
ETR |
|
-0,20 |
|
67,05 |
67,05 |
66,10 |
66,50 |
141038 |
03.Dez / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
-0,30 |
|
71,06 |
71,32 |
70,30 |
70,44 |
514521 |
03.Dez / 17:35 |
| HENSOLDT AG INH O.N. |
ETR |
|
-0,20 |
|
12,76 |
12,84 |
12,44 |
12,48 |
101965 |
03.Dez / 17:38 |
| HGEARS AG INH O.N. |
ETR |
|
+1,00 |
|
21,40 |
22,20 |
21,40 |
22,20 |
1030 |
03.Dez / 17:36 |
| HIGHLIGHT CMNCTS INH.SF 1 |
ETR |
|
0 |
|
3,78 |
3,78 |
3,78 |
3,78 |
0 |
03.Dez / 17:35 |
| HOCHTIEF AG |
ETR |
|
-0,66 |
|
68,80 |
68,80 |
66,78 |
67,18 |
82182 |
03.Dez / 17:35 |
| HOLIDAYCHECK GRP AG |
ETR |
|
-0,02 |
|
2,70 |
2,70 |
2,61 |
2,67 |
163832 |
26.Nov / 17:36 |
| HOME24 SE INH O.N. |
ETR |
|
0 |
|
11,99 |
12,43 |
11,86 |
11,98 |
140036 |
03.Dez / 17:35 |
| HORNBACH BAUMARKT AG O.N. |
ETR |
|
-0,40 |
|
36,15 |
36,20 |
35,70 |
35,75 |
8541 |
03.Dez / 17:36 |
| HORNBACH HOLD.ST O.N. |
ETR |
|
+0,40 |
|
111,20 |
112,20 |
109,90 |
110,40 |
22429 |
03.Dez / 17:36 |
| HUGO BOSS AG NA O.N. |
ETR |
|
+0,18 |
|
51,84 |
52,02 |
51,06 |
51,32 |
264198 |
03.Dez / 17:35 |
| HYPOPORT SE NA O.N. |
ETR |
|
+4,80 |
|
491,60 |
504,00 |
485,20 |
494,40 |
9501 |
03.Dez / 17:35 |
| INDUS HOLDING AG |
ETR |
|
-0,35 |
|
31,20 |
31,40 |
30,65 |
30,95 |
17331 |
03.Dez / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
-0,095 |
|
40,675 |
40,910 |
39,890 |
40,160 |
5044298 |
03.Dez / 17:35 |
| INIT INNOVATION O.N. |
ETR |
|
-1,00 |
|
36,55 |
36,55 |
35,60 |
35,60 |
2467 |
03.Dez / 17:36 |
| INSTONE REAL EST.GRP O.N. |
ETR |
|
-0,46 |
|
18,32 |
18,34 |
17,58 |
17,74 |
170141 |
03.Dez / 17:35 |
| INTERSHOP COMM. INH O.N. |
ETR |
|
+0,11 |
|
4,49 |
4,65 |
4,49 |
4,50 |
4040 |
03.Dez / 17:36 |
| INTICA SYSTEMS AG |
ETR |
|
-0,20 |
|
13,20 |
13,20 |
13,20 |
13,20 |
0 |
03.Dez / 17:36 |
| INVISION AG |
ETR |
|
+0,40 |
|
27,80 |
27,80 |
27,80 |
27,80 |
1 |
03.Dez / 17:36 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
-0,10 |
|
20,10 |
20,15 |
19,68 |
19,90 |
33171 |
03.Dez / 17:36 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,04 |
|
35,50 |
35,98 |
35,02 |
35,06 |
177236 |
03.Dez / 17:35 |
| JOST WERKE AG INH. O.N. |
ETR |
|
-0,75 |
|
46,75 |
46,90 |
45,65 |
45,85 |
14746 |
03.Dez / 17:35 |
| JUNGHEINRICH AG O.N.VZO |
ETR |
|
-0,22 |
|
43,50 |
43,68 |
42,62 |
42,92 |
62823 |
03.Dez / 17:35 |
| K+S AG NA O.N. |
ETR |
|
+0,255 |
|
15,675 |
15,955 |
15,580 |
15,755 |
1231461 |
03.Dez / 17:35 |
| KAP AG INH O.N. |
ETR |
|
+0,40 |
|
20,20 |
20,60 |
20,20 |
20,60 |
3075 |
03.Dez / 17:36 |
| KATEK SE INH O.N. |
ETR |
|
-0,50 |
|
26,85 |
26,90 |
26,15 |
26,20 |
5408 |
03.Dez / 17:36 |
| KION GROUP AG |
ETR |
|
-0,60 |
|
98,64 |
98,86 |
97,28 |
97,36 |
123281 |
03.Dez / 17:35 |
| KLOECKNER + CO SE NA O.N. |
ETR |
|
-0,11 |
|
9,825 |
9,890 |
9,510 |
9,570 |
272794 |
03.Dez / 17:35 |
| KNAUS AG INH O.N. |
ETR |
|
-0,40 |
|
51,70 |
51,80 |
50,60 |
51,10 |
2645 |
03.Dez / 17:35 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
-0,06 |
|
87,74 |
88,70 |
86,90 |
87,24 |
117166 |
03.Dez / 17:35 |
| KOENIG + BAUER AG ST O.N. |
ETR |
|
+0,10 |
|
29,00 |
29,55 |
28,95 |
29,10 |
15467 |
03.Dez / 17:36 |
| KPS AG NA O.N. |
ETR |
|
-0,11 |
|
4,44 |
4,45 |
4,17 |
4,17 |
9652 |
03.Dez / 17:36 |
| KRONES AG O.N. |
ETR |
|
-2,00 |
|
96,70 |
97,00 |
93,65 |
94,00 |
25305 |
03.Dez / 17:35 |
| KUKA AG |
ETR |
|
-0,20 |
|
74,00 |
74,00 |
72,60 |
72,60 |
1926 |
03.Dez / 17:36 |
| KWS SAAT KGAA INH O.N. |
ETR |
|
-2,60 |
|
71,10 |
71,10 |
69,50 |
69,50 |
3342 |
03.Dez / 17:35 |
| LANXESS AG |
ETR |
|
-0,06 |
|
51,80 |
51,90 |
51,16 |
51,50 |
238979 |
03.Dez / 17:42 |
| LEG IMMOBILIEN SE NA O.N. |
ETR |
|
+1,05 |
|
122,40 |
123,90 |
121,90 |
122,45 |
166364 |
03.Dez / 17:35 |
| LEIFHEIT AG O.N. |
ETR |
|
0 |
|
31,65 |
31,65 |
30,80 |
30,80 |
2818 |
03.Dez / 17:36 |
| LEONI AG NA O.N. |
ETR |
|
-0,25 |
|
10,69 |
10,70 |
10,24 |
10,32 |
91939 |
03.Dez / 17:36 |
| LINDE PLC EO 0,001 |
ETR |
|
+0,10 |
|
287,35 |
289,30 |
283,25 |
284,90 |
1093869 |
03.Dez / 17:35 |
| LOGWIN AG NAM. O.N. |
ETR |
|
+2,00 |
|
246 |
254 |
246 |
254 |
62 |
03.Dez / 17:35 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,28 |
|
17,83 |
17,97 |
17,26 |
17,32 |
171204 |
03.Dez / 17:35 |
| LUDW.BECK A.RATHAUSECK |
ETR |
|
0 |
|
26,40 |
26,40 |
26,40 |
26,40 |
100 |
03.Dez / 17:35 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
+0,062 |
|
5,760 |
5,868 |
5,647 |
5,687 |
14455729 |
03.Dez / 17:44 |
| MANZ AG |
ETR |
|
-0,80 |
|
47,25 |
48,20 |
46,25 |
46,35 |
20758 |
03.Dez / 17:36 |
| MASTERFLEX O.N. |
ETR |
|
0 |
|
6,16 |
6,28 |
6,16 |
6,20 |
1886 |
03.Dez / 17:36 |
| MAX AUTOMATION SE NA O.N. |
ETR |
|
+0,08 |
|
4,33 |
4,40 |
4,20 |
4,38 |
3914 |
03.Dez / 17:36 |
| MBB SE O.N. |
ETR |
|
-3,00 |
|
122,20 |
123,20 |
119,00 |
119,40 |
3553 |
03.Dez / 17:36 |
| MEDICLIN AG |
ETR |
|
+0,04 |
|
3,92 |
3,92 |
3,88 |
3,88 |
1 |
03.Dez / 17:36 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,14 |
|
3,135 |
3,135 |
2,900 |
2,900 |
23029 |
03.Dez / 17:36 |
| MEDIOS AG O.N. |
ETR |
|
+0,05 |
|
36,80 |
37,85 |
35,60 |
37,10 |
58902 |
03.Dez / 17:36 |
| MERCK KGAA O.N. |
ETR |
|
+1,10 |
|
213,20 |
218,50 |
211,30 |
213,60 |
432649 |
03.Dez / 17:35 |
| METRO AG ST O.N. |
ETR |
|
+0,02 |
|
10,290 |
10,345 |
10,165 |
10,215 |
217256 |
03.Dez / 17:35 |
| METRO AG VZO O.N. |
ETR |
|
+1,00 |
|
10,70 |
11,30 |
10,70 |
11,20 |
11452 |
03.Dez / 17:35 |
| MISTER SPEX SE INH O.N. |
ETR |
|
-0,08 |
|
12,11 |
12,45 |
11,90 |
12,02 |
62763 |
03.Dez / 17:36 |
| MLP SE INH. O.N. |
ETR |
|
-0,14 |
|
7,68 |
7,79 |
7,50 |
7,54 |
37634 |
03.Dez / 17:36 |
| MORPHOSYS AG O.N. |
ETR |
|
-1,51 |
|
35,00 |
35,20 |
32,94 |
33,13 |
295733 |
03.Dez / 17:43 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-4,35 |
|
169,05 |
169,50 |
162,20 |
162,65 |
315415 |
03.Dez / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
+0,65 |
|
247,80 |
248,20 |
244,25 |
245,80 |
328252 |
03.Dez / 17:35 |
| MULTITUDE SE |
ETR |
|
+0,18 |
|
4,20 |
4,38 |
4,09 |
4,30 |
30132 |
03.Dez / 17:35 |
| MVV ENERGIE AG NA O.N. |
ETR |
|
0 |
|
35,80 |
36,20 |
34,60 |
35,40 |
1150 |
03.Dez / 17:36 |
| NAGARRO SE NA O.N. |
ETR |
|
-1,50 |
|
181,50 |
183,50 |
177,00 |
178,00 |
19669 |
03.Dez / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
-0,95 |
|
105,45 |
107,25 |
102,70 |
103,45 |
144125 |
03.Dez / 17:42 |
| NEW WORK SE NA O.N. |
ETR |
|
+5,50 |
|
200,50 |
205,50 |
200,50 |
205,50 |
4969 |
03.Dez / 17:35 |
| NEXUS AG O.N. |
ETR |
|
-2,00 |
|
69,90 |
69,90 |
66,70 |
67,20 |
5936 |
03.Dez / 17:36 |
| NFON AG INH O.N. |
ETR |
|
+0,30 |
|
15,20 |
15,60 |
15,20 |
15,60 |
10008 |
03.Dez / 17:36 |
| NORDEX SE O.N. |
ETR |
|
-0,37 |
|
15,50 |
15,59 |
14,72 |
14,84 |
1023148 |
03.Dez / 17:35 |
| NORMA GROUP SE NA O.N. |
ETR |
|
-0,22 |
|
33,40 |
33,68 |
33,00 |
33,16 |
60063 |
03.Dez / 17:35 |
| NOVEM GROUP S.A. EO 1 |
ETR |
|
-0,09 |
|
13,01 |
13,07 |
12,91 |
12,91 |
3052 |
03.Dez / 17:35 |
| OHB SE O.N. |
ETR |
|
-0,05 |
|
34,50 |
35,00 |
34,05 |
34,25 |
12234 |
03.Dez / 17:36 |
| OVB HOLDING AG |
ETR |
|
+0,40 |
|
24,40 |
24,40 |
24,20 |
24,20 |
73 |
03.Dez / 17:36 |
| PAION O.N |
ETR |
|
-0,03 |
|
1,400 |
1,400 |
1,360 |
1,362 |
94893 |
03.Dez / 17:36 |
| PARAGON KGAA INH O.N. |
ETR |
|
-0,08 |
|
6,98 |
7,12 |
6,80 |
6,90 |
3806 |
03.Dez / 17:36 |
| PATRIZIA AG NA ON |
ETR |
|
-0,35 |
|
21,00 |
21,00 |
20,15 |
20,25 |
30439 |
03.Dez / 17:35 |
| PETRO WELT TECHNOLOGIE.AG |
ETR |
|
-0,10 |
|
2,62 |
2,80 |
2,56 |
2,62 |
17105 |
03.Dez / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-1,50 |
|
214,50 |
214,50 |
209,50 |
211,00 |
1563 |
03.Dez / 17:35 |
| PHARMASGP HOLDING SE O.N. |
ETR |
|
-1,50 |
|
24,80 |
24,80 |
23,40 |
23,70 |
1588 |
03.Dez / 17:36 |
| PNE AG NA O.N. |
ETR |
|
-0,07 |
|
7,83 |
7,83 |
7,65 |
7,70 |
67541 |
03.Dez / 17:36 |
| PROCREDIT HLDG AG NA EO 5 |
ETR |
|
0 |
|
8,02 |
8,08 |
7,98 |
8,04 |
93787 |
03.Dez / 17:36 |
| PROGRESS-WERK OBERK. O.N. |
ETR |
|
+0,60 |
|
32,80 |
33,20 |
32,80 |
33,20 |
63 |
03.Dez / 17:36 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
+0,03 |
|
13,425 |
13,435 |
13,230 |
13,340 |
719380 |
03.Dez / 17:35 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
-0,70 |
|
44,40 |
45,10 |
43,40 |
43,80 |
10572 |
03.Dez / 17:36 |
| PUMA SE |
ETR |
|
-1,45 |
|
106,50 |
106,70 |
103,60 |
104,15 |
240652 |
03.Dez / 17:35 |
| PVA TEPLA AG O.N. |
ETR |
|
-0,60 |
|
42,75 |
42,75 |
40,70 |
41,40 |
88444 |
03.Dez / 17:35 |
| Q.BEYOND AG NA O.N. |
ETR |
|
-0,008 |
|
1,868 |
1,918 |
1,868 |
1,892 |
77931 |
03.Dez / 17:36 |
| QIAGEN NV EO -,01 |
ETR |
|
-0,16 |
|
48,16 |
48,64 |
47,62 |
47,86 |
644728 |
03.Dez / 17:35 |
| R. STAHL AG NA O.N. |
ETR |
|
+0,30 |
|
17,50 |
18,00 |
17,50 |
17,70 |
1563 |
03.Dez / 17:36 |
| RATIONAL AG |
ETR |
|
-8,60 |
|
831,20 |
836,20 |
815,60 |
817,40 |
4964 |
03.Dez / 17:35 |
| RHEINMETALL AG |
ETR |
|
+0,28 |
|
80,00 |
80,54 |
79,42 |
80,00 |
102274 |
03.Dez / 17:35 |
| RHOEN-KLINIKUM O.N. |
ETR |
|
-0,04 |
|
15,42 |
15,42 |
15,28 |
15,28 |
593 |
03.Dez / 17:36 |
| RIB SOFTWARE SE NA EO 1 |
FFM |
|
-0,05 |
|
42,55 |
42,55 |
42,55 |
42,55 |
0 |
03.Dez / 08:01 |
| ROY ASSET HLDG INH O.N. |
ETR |
|
+0,008 |
|
0,216 |
0,216 |
0,216 |
0,216 |
0 |
03.Dez / 17:36 |
| RTL GROUP |
ETR |
|
-0,48 |
|
46,62 |
46,62 |
45,16 |
45,38 |
32862 |
03.Dez / 17:35 |
| RWE AG INH O.N. |
ETR |
|
+0,48 |
|
34,41 |
34,80 |
34,21 |
34,64 |
2542363 |
03.Dez / 17:35 |
| S+T AG O.N. |
ETR |
|
-0,10 |
|
20,30 |
20,66 |
19,77 |
20,02 |
287976 |
03.Dez / 17:35 |
| SAF-HOLLAND SE INH EO 1 |
ETR |
|
-0,30 |
|
11,60 |
11,74 |
11,22 |
11,31 |
79080 |
03.Dez / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
+0,16 |
|
27,02 |
27,36 |
26,46 |
26,82 |
363410 |
03.Dez / 17:42 |
| SAP SE O.N. |
ETR |
|
+0,04 |
|
115,26 |
115,68 |
113,42 |
114,16 |
2543198 |
03.Dez / 17:35 |
| SARTORIUS AG O.N. |
ETR |
|
-4,50 |
|
503,00 |
508,00 |
486,00 |
490,50 |
4993 |
03.Dez / 17:41 |
| SARTORIUS AG VZO O.N. |
ETR |
|
+1,40 |
|
577,40 |
595,60 |
569,20 |
572,40 |
69597 |
03.Dez / 17:35 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
-0,115 |
|
7,145 |
7,150 |
6,890 |
6,910 |
406855 |
03.Dez / 17:35 |
| SCHALTBAU HOLDING NA O.N |
ETR |
|
0 |
|
54,80 |
54,90 |
54,70 |
54,70 |
2459 |
03.Dez / 17:36 |
| SCOUT24 AG NA O.N. |
ETR |
|
+3,02 |
|
54,38 |
57,32 |
54,38 |
57,12 |
402288 |
03.Dez / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
-4,00 |
|
395 |
403 |
386 |
386 |
5119 |
03.Dez / 17:40 |
| SERVICEWARE SE INH O.N. |
ETR |
|
+0,55 |
|
16,55 |
17,00 |
16,55 |
17,00 |
1529 |
03.Dez / 17:36 |
| SFC ENERGY AG |
ETR |
|
-1,00 |
|
27,95 |
28,00 |
26,25 |
26,50 |
55993 |
03.Dez / 17:36 |
| SGL CARBON SE O.N. |
ETR |
|
-0,06 |
|
7,94 |
8,13 |
7,72 |
7,75 |
214626 |
03.Dez / 17:35 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
+4,20 |
|
146,90 |
153,10 |
145,00 |
150,00 |
60901 |
03.Dez / 17:44 |
| SIEMENS AG NA O.N. |
ETR |
|
-1,26 |
|
149,90 |
150,20 |
146,00 |
146,54 |
1780441 |
03.Dez / 17:37 |
| SIEMENS ENERGY AG NA O.N. |
ETR |
|
-0,34 |
|
23,40 |
23,60 |
22,75 |
22,86 |
2422519 |
03.Dez / 17:42 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
-0,24 |
|
64,14 |
65,62 |
63,62 |
63,78 |
1050469 |
03.Dez / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
+1,00 |
|
133,95 |
134,90 |
131,10 |
134,45 |
11208 |
03.Dez / 17:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
-0,33 |
|
4,51 |
4,51 |
4,24 |
4,24 |
7165 |
03.Dez / 17:36 |
| SIXT SE ST O.N. |
ETR |
|
+1,20 |
|
146,70 |
147,30 |
142,80 |
144,30 |
57090 |
03.Dez / 17:35 |
| SIXT SE VZO O.N. |
ETR |
|
-0,60 |
|
81,10 |
81,40 |
79,20 |
80,00 |
26552 |
03.Dez / 17:35 |
| SLM SOLUTIONS GRP AG |
ETR |
|
-0,20 |
|
16,98 |
17,24 |
16,32 |
16,66 |
31876 |
03.Dez / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
-0,86 |
|
42,20 |
42,50 |
40,34 |
40,74 |
93058 |
03.Dez / 17:35 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
+0,06 |
|
41,48 |
41,48 |
39,84 |
40,66 |
17605 |
03.Dez / 17:36 |
| SOFTING AG O.N. |
ETR |
|
+0,04 |
|
6,54 |
6,54 |
6,54 |
6,54 |
0 |
03.Dez / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
+3,44 |
|
36,00 |
40,58 |
35,64 |
39,70 |
528934 |
03.Dez / 17:35 |
| STABILUS S.A. INH. EO-,01 |
ETR |
|
-0,80 |
|
60,80 |
60,80 |
59,10 |
59,60 |
39059 |
03.Dez / 17:35 |
| STEINHOFF INT.HLDG.EO-,50 |
ETR |
|
-0,0013 |
|
0,1358 |
0,1366 |
0,1290 |
0,1326 |
11305955 |
03.Dez / 17:35 |
| STEMMER IMAGING AG INH ON |
ETR |
|
-5,20 |
|
45,50 |
45,60 |
39,30 |
40,40 |
9202 |
03.Dez / 17:36 |
| STRATEC SE NA O.N. |
ETR |
|
-3,60 |
|
129,00 |
130,20 |
125,40 |
125,40 |
8359 |
03.Dez / 17:35 |
| STROEER SE + CO. KGAA |
ETR |
|
-0,65 |
|
68,35 |
68,45 |
67,50 |
67,55 |
50258 |
03.Dez / 17:35 |
| SUEDZUCKER AG O.N. |
ETR |
|
-0,05 |
|
12,83 |
12,83 |
12,64 |
12,72 |
134934 |
03.Dez / 17:35 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
-0,50 |
|
21,15 |
21,15 |
20,10 |
20,25 |
58148 |
03.Dez / 17:36 |
| SURTECO GROUP SE INH O.N. |
ETR |
|
+0,30 |
|
34,30 |
34,40 |
34,00 |
34,40 |
457 |
03.Dez / 17:36 |
| SUSE S.A. DL 1 |
ETR |
|
0 |
|
36,60 |
37,80 |
36,40 |
36,80 |
43098 |
03.Dez / 17:35 |
| SYMRISE AG INH. O.N. |
ETR |
|
-0,60 |
|
125,35 |
126,60 |
124,30 |
124,40 |
285343 |
03.Dez / 17:42 |
| SYNLAB AG INH O.N. |
ETR |
|
-0,40 |
|
22,00 |
22,20 |
21,60 |
21,60 |
64494 |
03.Dez / 17:35 |
| SYZYGY AG O.N. |
ETR |
|
+0,34 |
|
5,98 |
6,20 |
5,98 |
6,14 |
2955 |
03.Dez / 17:36 |
| TAG IMMOBILIEN AG |
ETR |
|
+0,08 |
|
24,74 |
24,84 |
24,55 |
24,66 |
575499 |
03.Dez / 17:35 |
| TAKKT AG O.N. |
ETR |
|
+0,14 |
|
13,86 |
14,08 |
13,78 |
14,00 |
43490 |
03.Dez / 17:35 |
| TALANX AG NA O.N. |
ETR |
|
-0,24 |
|
40,50 |
40,68 |
40,00 |
40,08 |
80797 |
03.Dez / 17:36 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
+0,325 |
|
11,265 |
11,920 |
11,095 |
11,550 |
3573501 |
03.Dez / 17:35 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
+1,05 |
|
26,30 |
27,80 |
26,25 |
27,75 |
6129 |
03.Dez / 17:36 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,007 |
|
2,352 |
2,358 |
2,320 |
2,338 |
4424877 |
03.Dez / 17:35 |
| TELES AG INFORM.TECH. ON |
ETR |
|
+0,06 |
|
3,16 |
3,16 |
3,16 |
3,16 |
0 |
03.Dez / 17:36 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,386 |
|
9,826 |
9,838 |
9,218 |
9,298 |
3629279 |
03.Dez / 17:42 |
| TRATON SE INH O.N. |
ETR |
|
-0,50 |
|
20,62 |
20,64 |
19,80 |
19,92 |
121768 |
03.Dez / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
+0,19 |
|
38,89 |
39,10 |
38,55 |
38,70 |
156775 |
03.Dez / 17:35 |
| UNITED LABELS O.N. |
ETR |
|
-0,02 |
|
2,60 |
2,68 |
2,56 |
2,68 |
6645 |
03.Dez / 17:36 |
| USU SOFTWARE AG |
ETR |
|
0 |
|
23,80 |
23,90 |
23,60 |
23,90 |
2636 |
03.Dez / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
+0,03 |
|
33,03 |
33,15 |
32,68 |
32,90 |
259884 |
03.Dez / 17:35 |
| VANTAGE TOWERS AG NA O.N. |
ETR |
|
+0,05 |
|
29,62 |
29,84 |
29,37 |
29,46 |
155829 |
03.Dez / 17:35 |
| VA-Q-TEC AG NA O.N. |
ETR |
|
+0,70 |
|
28,10 |
28,50 |
27,45 |
28,50 |
42818 |
03.Dez / 17:36 |
| VARTA AG O.N. |
ETR |
|
-1,30 |
|
113,00 |
113,50 |
110,55 |
111,80 |
115701 |
03.Dez / 17:35 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
-0,30 |
|
63,40 |
65,10 |
61,65 |
62,30 |
138914 |
03.Dez / 17:35 |
| VILLEROY + BOCH AG VZ |
ETR |
|
+0,50 |
|
21,50 |
22,00 |
21,40 |
21,80 |
4245 |
03.Dez / 17:36 |
| VISCOM AG O.N. |
ETR |
|
-0,40 |
|
12,25 |
12,25 |
11,60 |
11,80 |
2733 |
03.Dez / 17:36 |
| VITA 34 AG NA O.N. |
ETR |
|
-0,05 |
|
16,60 |
16,70 |
16,15 |
16,45 |
306 |
03.Dez / 17:36 |
| VITESCO TECHS GRP NA O.N. |
ETR |
|
-0,50 |
|
41,95 |
42,05 |
41,05 |
41,55 |
144068 |
03.Dez / 17:36 |
| VOLKSWAGEN AG ST O.N. |
ETR |
|
-6,60 |
|
260,80 |
261,40 |
250,20 |
251,40 |
43009 |
03.Dez / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
-1,24 |
|
169,26 |
169,90 |
164,24 |
165,32 |
1167862 |
03.Dez / 17:41 |
| VOLTABOX AG INH. O.N. |
ETR |
|
-0,028 |
|
1,760 |
1,802 |
1,760 |
1,802 |
2619 |
03.Dez / 17:36 |
| VONOVIA SE NA O.N. |
ETR |
|
+0,43 |
|
50,00 |
50,82 |
49,80 |
50,06 |
2994051 |
03.Dez / 17:35 |
| VOSSLOH AG O.N. |
ETR |
|
-0,70 |
|
44,15 |
44,25 |
42,95 |
43,25 |
7366 |
03.Dez / 17:41 |
| WACKER CHEMIE O.N. |
ETR |
|
-4,50 |
|
143,90 |
144,25 |
137,30 |
137,95 |
140130 |
03.Dez / 17:35 |
| WACKER NEUSON SE NA O.N. |
ETR |
|
-0,54 |
|
26,50 |
26,54 |
25,72 |
25,82 |
42202 |
03.Dez / 17:35 |
| WASHTEC AG O.N. |
ETR |
|
-0,55 |
|
50,50 |
50,80 |
49,40 |
49,85 |
12643 |
03.Dez / 17:36 |
| WESTWING GROUP INH. O.N. |
ETR |
|
-0,54 |
|
22,98 |
24,16 |
22,50 |
22,84 |
115713 |
03.Dez / 17:35 |
| WINDELN.DE SE INH O.N. |
ETR |
|
-0,078 |
|
0,972 |
1,040 |
0,972 |
0,982 |
30216 |
03.Dez / 17:30 |
| WUESTENROT+WUERTT.AG O.N. |
ETR |
|
-0,14 |
|
17,20 |
17,42 |
17,04 |
17,16 |
14279 |
03.Dez / 17:36 |
| YOC AG O.N. |
ETR |
|
+0,10 |
|
10,10 |
10,20 |
10,10 |
10,20 |
901 |
03.Dez / 17:36 |
| ZALANDO SE |
ETR |
|
-0,76 |
|
75,74 |
76,48 |
73,60 |
74,84 |
940270 |
03.Dez / 17:35 |
| ZEAL NETWORK SE NA O.N. |
ETR |
|
+0,10 |
|
38,00 |
38,45 |
38,00 |
38,20 |
8246 |
03.Dez / 17:35 |
| ZOOPLUS AG |
ETR |
|
+0,40 |
|
479,20 |
481,40 |
478,80 |
480,00 |
3501 |
03.Dez / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
