| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
-0,40 |
|
25,32 |
25,52 |
24,46 |
24,58 |
244917 |
23.Aug / 17:35 |
| 11 88 0 SOLUTIONS AG |
ETR |
 |
0 |
|
1,860 |
1,865 |
1,860 |
1,865 |
510 |
23.Aug / 17:36 |
| 3U HOLDING AG |
ETR |
|
-0,02 |
|
1,425 |
1,450 |
1,425 |
1,450 |
555 |
23.Aug / 17:36 |
| 4SC AG |
ETR |
|
-0,05 |
|
2,06 |
2,06 |
1,96 |
1,97 |
1658 |
23.Aug / 17:36 |
| A.S.CREATION TAPETEN NA |
ETR |
|
-0,30 |
|
12,10 |
12,20 |
12,10 |
12,20 |
50 |
23.Aug / 17:36 |
| A.SPRINGER SE VNA |
ETR |
|
0 |
|
63,05 |
63,20 |
63,00 |
63,00 |
115450 |
23.Aug / 17:35 |
| AAP IMPLANTATE AG |
ETR |
|
-0,016 |
|
0,886 |
0,886 |
0,886 |
0,886 |
0 |
23.Aug / 17:36 |
| AAREAL BANK AG |
ETR |
|
-0,48 |
|
26,29 |
26,46 |
25,84 |
25,87 |
229025 |
23.Aug / 17:35 |
| ACCENTRO R.EST.AG O.N. |
ETR |
 |
+0,05 |
|
7,95 |
7,95 |
7,95 |
7,95 |
0 |
23.Aug / 17:36 |
| AD PEPPER MEDIA EO 0,05 |
ETR |
|
-0,03 |
|
2,62 |
2,62 |
2,62 |
2,62 |
0 |
23.Aug / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
-2,75 |
|
263,05 |
264,50 |
259,70 |
259,80 |
572703 |
23.Aug / 17:35 |
| ADLER MODEMAERKTE AG O.N. |
ETR |
|
+0,03 |
|
3,10 |
3,10 |
3,07 |
3,07 |
100 |
23.Aug / 17:36 |
| ADLER REAL ESTATE AG |
ETR |
|
-0,20 |
|
11,44 |
11,46 |
11,12 |
11,14 |
95048 |
23.Aug / 17:35 |
| ADO PROPERTIES S.A. NPV |
ETR |
|
-0,74 |
|
37,00 |
37,28 |
35,98 |
36,02 |
41898 |
23.Aug / 17:35 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
-0,04 |
|
5,74 |
5,87 |
5,69 |
5,70 |
95285 |
23.Aug / 17:35 |
| AHLERS AG NA O.N. |
FFM |
|
+0,16 |
|
2,10 |
2,30 |
2,10 |
2,30 |
1700 |
23.Aug / 15:22 |
| AIRBUS |
ETR |
|
-1,80 |
|
125,32 |
125,46 |
122,64 |
122,64 |
72776 |
23.Aug / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
-0,11 |
|
9,394 |
9,430 |
9,062 |
9,158 |
622513 |
23.Aug / 17:35 |
| AKASOL AG INH. O.N. |
ETR |
|
-0,31 |
|
39,495 |
40,000 |
38,500 |
38,510 |
13636 |
23.Aug / 17:36 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
0 |
|
39,90 |
39,90 |
39,90 |
39,90 |
0 |
23.Aug / 17:36 |
| ALLIANZ SE NA O.N. |
ETR |
|
-3,31 |
|
201,85 |
201,90 |
197,64 |
197,64 |
1185554 |
23.Aug / 17:35 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,10 |
|
15,00 |
15,03 |
14,83 |
14,85 |
221871 |
23.Aug / 17:35 |
| ALZCHEM GROUP AG INH. ON |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
ETR |
|
-0,20 |
|
110,00 |
111,20 |
109,40 |
110,20 |
5859 |
23.Aug / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
-0,018 |
|
7,312 |
7,466 |
7,288 |
7,320 |
2932382 |
23.Aug / 17:35 |
| ARTNET AG NA O.N. |
ETR |
|
-0,04 |
|
3,22 |
3,22 |
3,22 |
3,22 |
0 |
23.Aug / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
-1,00 |
|
125 |
125 |
125 |
125 |
0 |
23.Aug / 17:36 |
| AUMANN AG INH O.N. |
ETR |
|
-0,56 |
|
14,58 |
14,88 |
13,92 |
14,14 |
69933 |
23.Aug / 17:35 |
| AURUBIS AG |
ETR |
|
-0,22 |
|
38,59 |
38,77 |
37,74 |
38,00 |
167919 |
23.Aug / 17:35 |
| AVES ONE AG O.N. |
ETR |
|
-0,20 |
|
9,80 |
9,80 |
9,65 |
9,65 |
300 |
23.Aug / 17:36 |
| B.R.A.I.N. NA |
ETR |
|
-0,19 |
|
8,37 |
8,40 |
8,08 |
8,29 |
28549 |
23.Aug / 17:36 |
| BASF SE NA O.N. |
ETR |
|
-0,99 |
|
59,56 |
59,81 |
58,03 |
58,07 |
2908593 |
23.Aug / 17:35 |
| BASLER AG O.N. |
ETR |
|
-1,15 |
|
35,20 |
35,55 |
34,50 |
34,55 |
1577 |
23.Aug / 17:36 |
| BASTEI LUEBBE AG O.N. |
ETR |
|
+0,04 |
|
2,53 |
2,53 |
2,53 |
2,53 |
0 |
23.Aug / 17:36 |
| BAUER AG |
ETR |
|
-0,24 |
|
19,68 |
20,10 |
19,48 |
19,58 |
35053 |
23.Aug / 17:36 |
| BAY.MOTOREN WERKE VZO |
ETR |
|
-1,24 |
|
49,06 |
49,34 |
47,54 |
47,54 |
59865 |
23.Aug / 17:37 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-1,91 |
|
60,81 |
61,21 |
58,61 |
58,70 |
2753250 |
23.Aug / 17:35 |
| BAYER AG NA O.N. |
ETR |
|
-1,13 |
|
68,04 |
68,11 |
66,58 |
66,59 |
3337936 |
23.Aug / 17:35 |
| BAYWA AG NA O.N. |
ETR |
|
0 |
|
31,60 |
31,60 |
31,60 |
31,60 |
0 |
23.Aug / 17:35 |
| BAYWA AG VINK.NA. O.N. |
ETR |
|
-0,05 |
|
24,30 |
24,30 |
23,80 |
24,05 |
4632 |
23.Aug / 17:35 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
+0,15 |
|
58,15 |
58,15 |
57,55 |
57,80 |
6336 |
23.Aug / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+1,35 |
|
91,00 |
93,90 |
87,75 |
87,90 |
139173 |
23.Aug / 17:35 |
| BEFESA S.A. ORD. O.N. |
ETR |
|
0 |
|
28,20 |
28,80 |
27,85 |
28,00 |
76170 |
23.Aug / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
-0,15 |
|
110,50 |
111,15 |
110,00 |
110,15 |
341272 |
23.Aug / 17:35 |
| BERTRANDT AG O.N. |
ETR |
|
-1,25 |
|
47,65 |
47,65 |
45,30 |
46,45 |
30156 |
23.Aug / 17:35 |
| BET-AT-HOME.COM AG O.N. |
ETR |
|
-0,80 |
|
54,55 |
54,95 |
52,70 |
53,20 |
6740 |
23.Aug / 17:36 |
| BILFINGER SE O.N. |
ETR |
|
+0,20 |
|
22,42 |
22,68 |
21,94 |
22,34 |
206262 |
23.Aug / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
-0,02 |
|
6,76 |
6,79 |
6,66 |
6,70 |
17408 |
23.Aug / 17:36 |
| BIOTEST AG ST O.N. |
ETR |
|
0 |
|
21,50 |
21,50 |
21,50 |
21,50 |
0 |
23.Aug / 17:36 |
| BIOTEST AG VZ O.N. |
ETR |
|
-0,05 |
|
21,60 |
21,80 |
21,50 |
21,60 |
730 |
23.Aug / 17:36 |
| BORUSSIA DORTMUND |
ETR |
|
+0,14 |
|
9,745 |
9,910 |
9,640 |
9,790 |
335234 |
23.Aug / 17:35 |
| BRENNTAG AG NA O.N. |
ETR |
|
-0,57 |
|
42,34 |
42,55 |
41,50 |
41,50 |
162545 |
23.Aug / 17:35 |
| CANCOM SE O.N. |
ETR |
|
-0,15 |
|
50,85 |
51,55 |
50,10 |
50,55 |
93791 |
23.Aug / 17:35 |
| CAPSENSIXX AG INH O.N. |
ETR |
|
-0,05 |
|
9,35 |
9,45 |
9,35 |
9,45 |
20 |
23.Aug / 17:36 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-0,50 |
|
103,40 |
105,00 |
102,80 |
102,80 |
97791 |
23.Aug / 17:35 |
| CECONOMY AG ST O.N. |
ETR |
|
-0,061 |
|
4,700 |
4,810 |
4,615 |
4,630 |
1199367 |
23.Aug / 17:35 |
| CECONOMY AG VZO O.N. |
ETR |
|
+0,02 |
|
4,70 |
4,70 |
4,66 |
4,66 |
500 |
23.Aug / 17:35 |
| CENIT AG O.N. |
ETR |
|
0 |
|
11,65 |
11,95 |
11,65 |
11,85 |
8493 |
23.Aug / 17:36 |
| CENTROTEC SUSTAINABLE O.N |
ETR |
|
-0,02 |
|
11,92 |
11,92 |
11,76 |
11,88 |
6620 |
23.Aug / 17:36 |
| CEWE STIFT.KGAA O.N. |
ETR |
|
-0,70 |
|
81,90 |
82,50 |
81,10 |
81,30 |
4304 |
23.Aug / 17:35 |
| COMDIRECT BANK AG |
ETR |
|
-0,17 |
|
9,36 |
9,45 |
9,23 |
9,23 |
6383 |
23.Aug / 17:36 |
| COMMERZBANK AG |
ETR |
|
-0,116 |
|
5,069 |
5,139 |
4,903 |
4,903 |
7616581 |
23.Aug / 17:35 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
-0,20 |
|
52,20 |
52,90 |
52,00 |
52,00 |
77827 |
23.Aug / 17:35 |
| CONSTANTIN MEDIEN AG O.N. |
ETR |
|
-0,01 |
|
2,29 |
2,30 |
2,29 |
2,29 |
4722 |
23.Aug / 17:36 |
| CONTINENTAL AG O.N. |
ETR |
|
-1,94 |
|
108,42 |
110,76 |
106,88 |
106,98 |
725014 |
23.Aug / 17:35 |
| CORESTATE CAPITAL HLDG |
ETR |
|
-0,70 |
|
29,15 |
29,60 |
28,30 |
28,55 |
68818 |
23.Aug / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
-0,79 |
|
39,90 |
40,36 |
38,91 |
38,91 |
1125211 |
23.Aug / 17:35 |
| CREDITSHELF AG IA O.N. |
ETR |
|
+0,50 |
|
61,00 |
61,00 |
60,50 |
60,50 |
3 |
23.Aug / 17:36 |
| CROPENERGIES AG |
ETR |
|
-0,13 |
|
5,79 |
5,79 |
5,59 |
5,62 |
28180 |
23.Aug / 17:36 |
| CTS EVENTIM KGAA |
ETR |
|
+0,35 |
|
50,95 |
53,05 |
50,60 |
51,45 |
284589 |
23.Aug / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
-1,30 |
|
42,190 |
42,485 |
40,665 |
40,720 |
5519515 |
23.Aug / 17:35 |
| DATA MODUL AG O.N. |
ETR |
|
-1,00 |
|
53,00 |
53,00 |
52,50 |
52,50 |
53 |
23.Aug / 17:36 |
| DEAG DT.ENTERTAINM. O.N. |
ETR |
|
-0,05 |
|
3,95 |
3,99 |
3,91 |
3,95 |
26079 |
23.Aug / 17:36 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
-0,64 |
|
45,77 |
45,78 |
44,70 |
44,83 |
223228 |
23.Aug / 17:35 |
| DELTICOM AG NA O.N. |
ETR |
|
+0,15 |
|
2,73 |
2,89 |
2,73 |
2,89 |
3793 |
23.Aug / 17:36 |
| DEMIRE DT.MTS.RE AG |
ETR |
|
-0,02 |
|
4,88 |
4,88 |
4,88 |
4,88 |
0 |
23.Aug / 17:36 |
| DERMAPHARM HLDG INH O.N. |
ETR |
|
+0,34 |
|
31,100 |
31,565 |
30,860 |
31,090 |
6749 |
23.Aug / 17:36 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,112 |
|
6,510 |
6,550 |
6,359 |
6,359 |
15616616 |
23.Aug / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
+0,60 |
|
131,05 |
133,00 |
130,55 |
131,50 |
540882 |
23.Aug / 17:35 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
-0,08 |
|
23,32 |
23,46 |
23,14 |
23,18 |
115642 |
23.Aug / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
-0,16 |
|
29,180 |
29,380 |
28,835 |
28,885 |
2949783 |
23.Aug / 17:35 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
-0,02 |
|
30,07 |
30,45 |
30,01 |
30,08 |
634317 |
23.Aug / 17:35 |
| DEUTZ AG O.N. |
ETR |
|
-0,105 |
|
5,345 |
5,385 |
5,155 |
5,180 |
669984 |
23.Aug / 17:35 |
| DFV DT.FAMIL.VERS. O.N. |
ETR |
|
+0,496 |
|
10,448 |
10,776 |
10,448 |
10,776 |
4942 |
23.Aug / 17:36 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
-1,19 |
|
43,12 |
43,30 |
41,49 |
41,49 |
610869 |
23.Aug / 17:35 |
| DIC ASSET AG NA O.N. |
ETR |
|
-0,06 |
|
11,88 |
11,98 |
11,80 |
11,82 |
228523 |
23.Aug / 17:35 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
-0,055 |
|
11,265 |
11,400 |
11,000 |
11,000 |
3265 |
23.Aug / 17:35 |
| DMG MORI AG O.N. |
ETR |
|
-0,35 |
|
42,85 |
42,90 |
42,60 |
42,65 |
7489 |
23.Aug / 17:35 |
| DR. HOENLE AG O.N. |
ETR |
|
+0,65 |
|
48,00 |
49,40 |
46,25 |
48,70 |
4501 |
23.Aug / 17:35 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
+0,10 |
|
35,00 |
35,80 |
34,90 |
35,10 |
2614 |
23.Aug / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+1,04 |
|
42,00 |
44,48 |
41,98 |
43,04 |
36181 |
23.Aug / 17:35 |
| DT.BETEILIG.AG NA O.N. |
ETR |
|
+0,05 |
|
31,40 |
32,10 |
31,30 |
31,60 |
12752 |
23.Aug / 17:35 |
| DT.IND.REIT-AG INH O.N. |
ETR |
|
0 |
|
16,40 |
16,40 |
16,40 |
16,40 |
0 |
23.Aug / 17:36 |
| DT.KONSUM REIT-AG |
ETR |
|
+0,35 |
|
14,70 |
14,95 |
14,70 |
14,85 |
905 |
23.Aug / 17:36 |
| DT.PFANDBRIEFBK AG |
ETR |
|
-0,08 |
|
10,86 |
10,93 |
10,73 |
10,75 |
616336 |
23.Aug / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
-0,052 |
|
14,850 |
14,912 |
14,772 |
14,774 |
7443192 |
23.Aug / 17:35 |
| DUERR AG O.N. |
ETR |
|
-0,14 |
|
22,98 |
23,40 |
22,58 |
22,82 |
294219 |
23.Aug / 17:35 |
| DWS GROUP GMBH+CO.KGAA ON |
ETR |
|
-0,22 |
|
27,000 |
27,035 |
26,460 |
26,605 |
39789 |
23.Aug / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
+0,021 |
|
8,129 |
8,239 |
8,110 |
8,121 |
7478121 |
23.Aug / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
+2,60 |
|
157,80 |
162,20 |
156,00 |
159,60 |
23813 |
23.Aug / 17:35 |
| ECOTEL COMMUNICATION AG |
ETR |
|
0 |
|
7,15 |
7,15 |
7,15 |
7,15 |
0 |
23.Aug / 17:36 |
| EDAG ENGINEERING G.SF-,04 |
ETR |
|
-0,13 |
|
10,08 |
10,10 |
9,83 |
9,87 |
11794 |
23.Aug / 17:35 |
| EINHELL GERMANY VZO O.N. |
ETR |
|
+3,20 |
|
52,00 |
58,40 |
51,00 |
55,40 |
7665 |
23.Aug / 17:36 |
| ELMOS SEMICONDUCTOR AG |
ETR |
|
-0,85 |
|
25,30 |
25,65 |
24,25 |
24,50 |
14398 |
23.Aug / 17:36 |
| ELRINGKLINGER AG NA O.N. |
ETR |
|
-0,085 |
|
4,915 |
4,950 |
4,765 |
4,780 |
64093 |
23.Aug / 17:36 |
| ELUMEO SE |
ETR |
|
0 |
|
0,92 |
0,92 |
0,92 |
0,92 |
0 |
23.Aug / 17:36 |
| ENCAVIS AG INH. O.N. |
ETR |
|
-0,04 |
|
7,69 |
7,71 |
7,64 |
7,65 |
212315 |
23.Aug / 17:35 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
+0,015 |
|
1,660 |
1,670 |
1,585 |
1,635 |
43094 |
23.Aug / 17:36 |
| EUROMICRON AG NA O.N. |
ETR |
|
+0,15 |
|
4,66 |
4,66 |
4,44 |
4,60 |
12054 |
23.Aug / 17:36 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
-0,28 |
|
22,54 |
22,67 |
22,04 |
22,07 |
444251 |
23.Aug / 17:35 |
| EVOTEC SE INH O.N. |
ETR |
|
+0,06 |
|
19,995 |
20,150 |
19,590 |
19,750 |
1867394 |
23.Aug / 17:35 |
| EXCEET GROUP SE RED. A |
ETR |
|
0 |
|
6,65 |
6,65 |
6,65 |
6,65 |
0 |
23.Aug / 17:35 |
| EXPEDEON AG INH O.N. |
ETR |
|
-0,005 |
|
1,230 |
1,235 |
1,215 |
1,225 |
35441 |
23.Aug / 17:36 |
| FABASOFT AG |
ETR |
|
-0,35 |
|
17,85 |
17,90 |
17,35 |
17,35 |
2380 |
23.Aug / 17:35 |
| FERRATUM OYJ |
ETR |
|
+0,26 |
|
10,46 |
11,30 |
10,46 |
10,90 |
20618 |
23.Aug / 17:35 |
| FIELMANN AG O.N. |
ETR |
|
+0,15 |
|
64,10 |
64,95 |
64,10 |
64,15 |
61317 |
23.Aug / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
+0,10 |
|
29,80 |
30,00 |
29,75 |
29,90 |
25665 |
23.Aug / 17:36 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
-0,20 |
|
20,10 |
20,10 |
20,00 |
20,00 |
1203 |
23.Aug / 17:36 |
| FRANCOTYP-POSTALIA HLDG |
ETR |
|
-0,01 |
|
3,48 |
3,54 |
3,42 |
3,46 |
139078 |
23.Aug / 17:36 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
-0,44 |
|
74,84 |
75,16 |
73,80 |
74,00 |
87948 |
23.Aug / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
-0,185 |
|
17,365 |
17,540 |
17,130 |
17,130 |
511386 |
23.Aug / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
+0,32 |
|
60,34 |
61,60 |
60,34 |
60,60 |
1026536 |
23.Aug / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
+0,065 |
|
44,135 |
45,065 |
43,985 |
44,055 |
1937925 |
23.Aug / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
-0,22 |
|
31,66 |
32,42 |
31,30 |
31,30 |
163716 |
23.Aug / 17:35 |
| FUCHS PETROLUB SE O.N. |
ETR |
|
-0,10 |
|
31,00 |
31,50 |
30,50 |
30,65 |
62166 |
23.Aug / 17:35 |
| FYBER N.V. EO -,10 |
ETR |
|
-0,011 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
23.Aug / 17:35 |
| GEA GROUP AG |
ETR |
|
+0,01 |
|
24,05 |
24,44 |
23,90 |
23,96 |
350974 |
23.Aug / 17:35 |
| GERATHERM O.N. |
ETR |
|
+0,15 |
|
8,10 |
8,15 |
7,85 |
8,15 |
10781 |
23.Aug / 17:36 |
| GERRESHEIMER AG |
ETR |
|
-0,10 |
|
67,05 |
67,15 |
66,25 |
66,55 |
74187 |
23.Aug / 17:35 |
| GERRY WEBER INTERNAT.O.N. |
ETR |
|
-0,0092 |
|
0,0524 |
0,0524 |
0,0350 |
0,0455 |
309457 |
23.Aug / 17:36 |
| GESCO AG NA O.N. |
ETR |
|
-0,20 |
|
21,45 |
21,65 |
21,00 |
21,10 |
4966 |
23.Aug / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
-0,01 |
|
6,56 |
6,57 |
6,43 |
6,52 |
24787 |
23.Aug / 17:35 |
| GIGASET AG O.N. |
ETR |
|
-0,006 |
|
0,315 |
0,332 |
0,315 |
0,332 |
1000 |
23.Aug / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
-0,60 |
|
65,80 |
65,80 |
64,60 |
65,20 |
1255 |
23.Aug / 17:36 |
| GODEWIND IMMO.AG NA O.N. |
ETR |
|
+0,045 |
|
3,77 |
3,77 |
3,66 |
3,76 |
6662 |
23.Aug / 17:36 |
| GRAMMER AG O.N. |
ETR |
|
+0,25 |
|
33,00 |
33,60 |
32,85 |
32,85 |
1432 |
23.Aug / 17:36 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
+0,03 |
|
19,49 |
19,77 |
19,32 |
19,60 |
268652 |
23.Aug / 17:35 |
| GRENKE AG NA O.N. |
ETR |
|
-0,90 |
|
75,15 |
76,40 |
73,75 |
73,75 |
31918 |
23.Aug / 17:35 |
| H+R KGAA INH. O.N. |
ETR |
|
-0,07 |
|
6,20 |
6,20 |
6,07 |
6,11 |
2766 |
23.Aug / 17:36 |
| HAMBORNER REIT AG O.N. |
ETR |
|
-0,024 |
|
9,436 |
9,462 |
9,377 |
9,425 |
88494 |
23.Aug / 17:35 |
| HAMBURG.HAFEN LOG.A-SP NA |
ETR |
|
-0,26 |
|
21,82 |
22,18 |
21,58 |
21,64 |
53876 |
23.Aug / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-1,30 |
|
148,10 |
148,20 |
146,30 |
146,30 |
94607 |
23.Aug / 17:35 |
| HAPAG-LLOYD AG NA O.N. |
ETR |
|
-1,90 |
|
57,00 |
57,90 |
55,30 |
55,60 |
27759 |
23.Aug / 17:36 |
| HAWESKO HOLDING AG |
ETR |
|
+0,10 |
|
35,30 |
35,30 |
34,80 |
34,80 |
89 |
23.Aug / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
+0,04 |
|
2,37 |
2,37 |
2,32 |
2,35 |
8290 |
23.Aug / 17:36 |
| HEIDELBERG.DRUCKMA.O.N. |
ETR |
|
-0,011 |
|
1,0200 |
1,0440 |
0,9975 |
1,0070 |
384502 |
23.Aug / 17:35 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
-0,28 |
|
60,92 |
61,72 |
60,52 |
60,60 |
710179 |
23.Aug / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
-1,32 |
|
37,00 |
37,18 |
36,04 |
36,22 |
191633 |
23.Aug / 17:35 |
| HELLOFRESH SE INH O.N. |
ETR |
|
+0,02 |
|
10,90 |
11,28 |
10,90 |
10,92 |
350595 |
23.Aug / 17:35 |
| HENKEL AG+CO.KGAA ST O.N. |
ETR |
|
-0,05 |
|
79,50 |
80,30 |
79,05 |
79,05 |
137352 |
23.Aug / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
-0,10 |
|
86,56 |
87,56 |
86,26 |
86,34 |
483985 |
23.Aug / 17:35 |
| HIGHLIGHT CMNCTS INH.SF 1 |
ETR |
|
+0,02 |
|
4,20 |
4,20 |
4,20 |
4,20 |
0 |
23.Aug / 17:35 |
| HOCHTIEF AG |
ETR |
|
-1,20 |
|
97,65 |
98,75 |
96,50 |
96,75 |
115701 |
23.Aug / 17:35 |
| HOLIDAYCHECK GRP AG |
ETR |
|
-0,03 |
|
2,30 |
2,31 |
2,26 |
2,30 |
31551 |
23.Aug / 17:36 |
| HOME24 SE INH O.N. |
ETR |
|
-0,0705 |
|
3,0025 |
3,0025 |
3,0025 |
3,0025 |
0 |
23.Aug / 17:36 |
| HORNBACH BAUMARKT AG O.N. |
ETR |
|
0 |
|
16,95 |
16,95 |
16,55 |
16,80 |
12264 |
23.Aug / 17:36 |
| HORNBACH HOLD.ST O.N. |
ETR |
|
-0,45 |
|
47,85 |
48,45 |
47,40 |
47,55 |
3625 |
23.Aug / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
-0,38 |
|
50,90 |
51,28 |
50,20 |
50,20 |
274881 |
23.Aug / 17:35 |
| HYPOPORT AG NA O.N. |
ETR |
|
+5,50 |
|
252,00 |
261,50 |
252,00 |
257,50 |
15627 |
23.Aug / 17:35 |
| INDUS HOLDING AG |
ETR |
|
-0,30 |
|
34,45 |
34,70 |
34,05 |
34,10 |
13419 |
23.Aug / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
-0,43 |
|
15,712 |
15,750 |
15,062 |
15,166 |
8008857 |
23.Aug / 17:35 |
| INIT INNOVATION O.N. |
ETR |
|
-0,50 |
|
20,80 |
20,90 |
20,20 |
20,30 |
6810 |
23.Aug / 17:36 |
| INNOGY SE INH. O.N. |
ETR |
|
+0,16 |
|
43,73 |
44,02 |
43,69 |
43,76 |
292361 |
23.Aug / 17:35 |
| INSTONE REAL EST.GRP O.N. |
ETR |
|
-0,50 |
|
17,94 |
18,12 |
17,40 |
17,40 |
6093 |
23.Aug / 17:36 |
| INTERSHOP COMM. |
ETR |
|
-0,005 |
|
1,25 |
1,25 |
1,20 |
1,22 |
3590 |
23.Aug / 17:36 |
| INTICA SYSTEMS AG |
ETR |
|
0 |
|
5,35 |
5,35 |
5,35 |
5,35 |
0 |
23.Aug / 17:36 |
| INVISION AG |
ETR |
|
0 |
|
18,80 |
18,80 |
18,80 |
18,80 |
0 |
23.Aug / 17:36 |
| ISRA VISION O.N. |
ETR |
|
-0,88 |
|
33,02 |
33,04 |
31,44 |
31,54 |
84039 |
23.Aug / 17:35 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
-0,12 |
|
9,36 |
9,44 |
9,24 |
9,28 |
7441 |
23.Aug / 17:36 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,10 |
|
21,85 |
22,20 |
21,60 |
21,75 |
202577 |
23.Aug / 17:35 |
| JOST WERKE AG INH. O.N. |
ETR |
|
+0,75 |
|
26,55 |
28,35 |
26,25 |
27,05 |
78256 |
23.Aug / 17:35 |
| JUNGHEINRICH AG O.N.VZO |
ETR |
|
-0,28 |
|
19,59 |
20,04 |
19,33 |
19,38 |
165443 |
23.Aug / 17:35 |
| K+S AG NA O.N. |
ETR |
|
-0,38 |
|
14,305 |
14,410 |
13,850 |
13,885 |
1366817 |
23.Aug / 17:35 |
| KION GROUP AG |
ETR |
|
-0,13 |
|
43,06 |
43,76 |
42,59 |
42,67 |
257292 |
23.Aug / 17:35 |
| KLOECKNER + CO SE NA O.N. |
ETR |
|
+0,345 |
|
5,630 |
5,695 |
4,954 |
5,185 |
4217859 |
23.Aug / 17:35 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
-0,86 |
|
84,00 |
84,58 |
83,20 |
83,25 |
97582 |
23.Aug / 17:35 |
| KOENIG + BAUER AG ST O.N. |
ETR |
|
-0,10 |
|
31,34 |
31,50 |
30,60 |
30,86 |
63229 |
23.Aug / 17:35 |
| KPS AG NA O.N. |
ETR |
|
+0,28 |
|
7,20 |
7,39 |
7,20 |
7,35 |
1234 |
23.Aug / 17:36 |
| KRONES AG O.N. |
ETR |
|
-0,52 |
|
51,00 |
51,20 |
49,84 |
49,98 |
63413 |
23.Aug / 17:35 |
| KUKA AG |
ETR |
|
-0,85 |
|
38,45 |
38,50 |
37,25 |
37,60 |
2028 |
23.Aug / 17:36 |
| KWS SAAT KGAA INH O.N. |
ETR |
|
-0,20 |
|
61,60 |
61,70 |
61,20 |
61,30 |
3897 |
23.Aug / 17:35 |
| LANXESS AG |
ETR |
|
-0,88 |
|
53,02 |
53,36 |
51,62 |
51,62 |
171049 |
23.Aug / 17:35 |
| LEG IMMOBILIEN AG NA O.N. |
ETR |
|
+0,75 |
|
104,00 |
105,65 |
104,00 |
104,60 |
79985 |
23.Aug / 17:35 |
| LEIFHEIT AG O.N. |
ETR |
|
+0,12 |
|
19,16 |
19,56 |
19,16 |
19,48 |
1366 |
23.Aug / 17:36 |
| LEONI AG NA O.N. |
ETR |
|
-0,286 |
|
9,982 |
10,030 |
9,348 |
9,434 |
223706 |
23.Aug / 17:35 |
| LINDE PLC EO 0,001 |
ETR |
|
-3,30 |
|
169,65 |
170,25 |
165,70 |
165,70 |
966474 |
23.Aug / 17:35 |
| LOGWIN AG NAM. O.N. |
ETR |
|
-2,00 |
|
149 |
149 |
149 |
149 |
13 |
23.Aug / 17:35 |
| LOTTO24 AG NA O.N. |
ETR |
|
+0,05 |
|
14,30 |
14,30 |
14,20 |
14,20 |
50 |
23.Aug / 17:36 |
| LPKF LASER+ELECTRON. |
ETR |
|
+0,10 |
|
8,10 |
8,42 |
8,02 |
8,30 |
40493 |
23.Aug / 17:36 |
| LUDW.BECK A.RATHAUSECK |
ETR |
|
0 |
|
29,00 |
29,80 |
29,00 |
29,40 |
512 |
23.Aug / 17:36 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
-0,13 |
|
13,325 |
13,720 |
13,100 |
13,100 |
6072559 |
23.Aug / 17:37 |
| MANZ AG |
ETR |
|
+0,08 |
|
15,82 |
17,10 |
15,82 |
16,08 |
6272 |
23.Aug / 17:36 |
| MASTERFLEX O.N. |
ETR |
|
0 |
|
5,70 |
5,70 |
5,70 |
5,70 |
0 |
23.Aug / 17:36 |
| MAX AUTOMATION SE NA O.N. |
ETR |
|
-0,09 |
|
3,70 |
3,74 |
3,65 |
3,71 |
6721 |
23.Aug / 17:36 |
| MBB SE O.N. |
ETR |
|
+3,80 |
|
61,50 |
63,60 |
61,50 |
63,00 |
4730 |
23.Aug / 17:36 |
| MEDICLIN AG |
ETR |
|
-0,15 |
|
5,30 |
5,35 |
5,30 |
5,35 |
1500 |
23.Aug / 17:35 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,05 |
|
6,58 |
6,75 |
6,40 |
6,50 |
45464 |
23.Aug / 17:36 |
| MERCK KGAA O.N. |
ETR |
|
-0,32 |
|
95,32 |
96,00 |
94,68 |
94,90 |
305353 |
23.Aug / 17:35 |
| METRO AG ST O.N. |
ETR |
|
-0,08 |
|
14,200 |
14,240 |
13,970 |
14,085 |
254016 |
23.Aug / 17:35 |
| METRO AG VZO O.N. |
ETR |
|
+0,05 |
|
13,00 |
13,00 |
12,65 |
12,85 |
1085 |
23.Aug / 17:35 |
| MEVIS MEDICAL SOL.NA O.N. |
ETR |
|
+0,40 |
|
30 |
30 |
30 |
30 |
10 |
23.Aug / 17:36 |
| MLP SE INH. O.N. |
ETR |
|
0 |
|
4,495 |
4,500 |
4,485 |
4,500 |
71941 |
23.Aug / 17:36 |
| MOLOGEN AG INH O.N. |
ETR |
|
-0,045 |
|
1,175 |
1,225 |
1,160 |
1,160 |
34935 |
23.Aug / 17:36 |
| MORPHOSYS AG O.N. |
ETR |
|
-1,90 |
|
110,00 |
110,50 |
106,80 |
107,20 |
143030 |
23.Aug / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-1,00 |
|
247,70 |
248,90 |
246,10 |
246,20 |
87395 |
23.Aug / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
-2,00 |
|
219,90 |
220,70 |
217,40 |
217,40 |
524359 |
23.Aug / 17:35 |
| MVV ENERGIE AG NA O.N. |
ETR |
|
0 |
|
25,40 |
25,40 |
25,20 |
25,30 |
114 |
23.Aug / 17:36 |
| NEMETSCHEK SE O.N. |
ETR |
|
-0,20 |
|
49,00 |
50,15 |
48,52 |
48,52 |
195908 |
23.Aug / 17:35 |
| NEXUS AG O.N. |
ETR |
|
+0,10 |
|
29,40 |
29,70 |
29,30 |
29,40 |
2548 |
23.Aug / 17:36 |
| NFON AG INH O.N. |
ETR |
|
0 |
|
11,548 |
11,548 |
11,400 |
11,450 |
226 |
23.Aug / 17:36 |
| NORDEX SE O.N. |
ETR |
|
-0,345 |
|
9,475 |
9,565 |
9,045 |
9,065 |
948395 |
23.Aug / 17:35 |
| NORMA GROUP SE NA O.N. |
ETR |
|
-0,78 |
|
29,00 |
29,00 |
28,02 |
28,02 |
90524 |
23.Aug / 17:35 |
| OHB SE O.N. |
ETR |
|
+0,10 |
|
31,05 |
31,50 |
31,00 |
31,20 |
392 |
23.Aug / 17:36 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
-0,27 |
|
36,99 |
37,00 |
36,60 |
36,63 |
437930 |
23.Aug / 17:35 |
| OVB HOLDING AG |
ETR |
|
0 |
|
16,90 |
16,90 |
16,90 |
16,90 |
0 |
23.Aug / 17:36 |
| PAION O.N |
ETR |
|
+0,14 |
|
2,35 |
2,49 |
2,34 |
2,48 |
51996 |
23.Aug / 17:36 |
| PARAGON KGAA INH O.N. |
ETR |
|
-0,50 |
|
14,32 |
14,54 |
13,14 |
13,72 |
7248 |
23.Aug / 17:36 |
| PATRIZIA AG NA ON |
ETR |
|
-0,05 |
|
17,00 |
17,20 |
16,91 |
16,91 |
30673 |
23.Aug / 17:35 |
| PETRO WELT TECHNOLOGIE.AG |
ETR |
|
-0,05 |
|
3,43 |
3,50 |
3,37 |
3,48 |
8312 |
23.Aug / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+0,10 |
|
134,20 |
135,00 |
131,70 |
133,20 |
15448 |
23.Aug / 17:35 |
| PNE AG NA O.N. |
ETR |
|
-0,12 |
|
3,070 |
3,125 |
2,950 |
2,980 |
104156 |
23.Aug / 17:36 |
| PROCREDIT HLDG AG NA EO 5 |
ETR |
|
-0,05 |
|
7,10 |
7,10 |
6,95 |
6,95 |
728 |
23.Aug / 17:36 |
| PROGRESS-WERK OBERK. O.N. |
ETR |
|
+0,40 |
|
24,80 |
25,10 |
24,80 |
25,10 |
680 |
23.Aug / 17:36 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
-0,065 |
|
11,600 |
11,765 |
11,430 |
11,435 |
1115506 |
23.Aug / 17:35 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
0 |
|
16,95 |
17,00 |
16,70 |
16,75 |
2285 |
23.Aug / 17:36 |
| PUMA SE |
ETR |
|
-0,60 |
|
67,20 |
67,20 |
66,10 |
66,15 |
250987 |
23.Aug / 17:35 |
| PVA TEPLA AG O.N. |
ETR |
|
+0,04 |
|
11,38 |
11,38 |
11,14 |
11,32 |
13096 |
23.Aug / 17:36 |
| QIAGEN NV EO -,01 |
ETR |
|
-0,35 |
|
31,53 |
31,53 |
30,97 |
30,97 |
305419 |
23.Aug / 17:35 |
| HAIER SMART HOME CO.D YC1 |
ETR |
|
-0,008 |
|
0,974 |
0,974 |
0,974 |
0,974 |
2000 |
23.Aug / 17:35 |
| QSC AG NA O.N. |
ETR |
|
-0,004 |
|
1,338 |
1,354 |
1,318 |
1,332 |
63537 |
23.Aug / 17:36 |
| R. STAHL AG NA O.N. |
ETR |
|
0 |
|
26,40 |
26,40 |
26,40 |
26,40 |
0 |
23.Aug / 17:36 |
| RATIONAL AG |
ETR |
|
-1,00 |
|
622,00 |
624,50 |
614,50 |
618,00 |
10598 |
23.Aug / 17:35 |
| RHEINMETALL AG |
ETR |
|
-1,10 |
|
106,90 |
107,55 |
104,85 |
104,95 |
64236 |
23.Aug / 17:35 |
| RHOEN-KLINIKUM O.N. |
ETR |
|
0 |
|
22,70 |
22,90 |
22,70 |
22,80 |
6955 |
23.Aug / 17:35 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
+0,09 |
|
18,99 |
19,26 |
18,68 |
19,00 |
156791 |
23.Aug / 17:35 |
| ROCKET INTERNET SE INH ON |
ETR |
|
-0,12 |
|
25,40 |
25,66 |
25,22 |
25,28 |
70675 |
23.Aug / 17:35 |
| ROY ASSET HLDG INH O.N. |
ETR |
|
-0,002 |
|
0,308 |
0,314 |
0,280 |
0,300 |
8400 |
23.Aug / 17:36 |
| RTL GROUP |
ETR |
|
-0,54 |
|
43,34 |
43,56 |
42,42 |
42,42 |
109796 |
23.Aug / 17:35 |
| RWE AG ST O.N. |
ETR |
|
-0,07 |
|
25,50 |
25,67 |
25,16 |
25,23 |
2807076 |
23.Aug / 17:35 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
-0,33 |
|
18,10 |
18,39 |
17,66 |
17,71 |
279317 |
23.Aug / 17:35 |
| SAF HOLLAND S.A. EO-,01 |
ETR |
|
-0,165 |
|
8,41 |
8,45 |
8,18 |
8,30 |
155945 |
23.Aug / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
-0,085 |
|
16,540 |
16,550 |
15,465 |
15,785 |
608379 |
23.Aug / 17:35 |
| SAP SE O.N. |
ETR |
|
-1,10 |
|
108,50 |
109,26 |
106,38 |
106,38 |
2333551 |
23.Aug / 17:35 |
| SARTORIUS AG O.N. |
ETR |
|
-6,50 |
|
161,50 |
162,50 |
155,50 |
155,50 |
4438 |
23.Aug / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-3,80 |
|
178,70 |
179,10 |
174,40 |
174,40 |
53548 |
23.Aug / 17:35 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
-0,164 |
|
6,150 |
6,178 |
5,908 |
5,932 |
492816 |
23.Aug / 17:35 |
| SCHALTBAU HOLDING NA O.N |
ETR |
|
-0,20 |
|
26,40 |
26,50 |
26,30 |
26,30 |
621 |
23.Aug / 17:35 |
| SCOUT24 AG NA O.N. |
ETR |
|
+0,45 |
|
52,20 |
52,75 |
52,05 |
52,45 |
417650 |
23.Aug / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
+1,00 |
|
115,00 |
115,00 |
112,50 |
114,00 |
114 |
23.Aug / 17:36 |
| SENVION S.A. EUR -,01 |
ETR |
|
-0,0245 |
|
0,320 |
0,345 |
0,298 |
0,303 |
34362 |
23.Aug / 17:35 |
| SERVICEWARE SE INH O.N. |
ETR |
|
-0,25 |
|
14,700 |
14,700 |
14,382 |
14,550 |
4889 |
23.Aug / 17:36 |
| SFC ENERGY AG |
ETR |
|
+0,14 |
|
9,74 |
10,10 |
9,64 |
9,70 |
25090 |
23.Aug / 17:35 |
| SGL CARBON SE O.N. |
ETR |
|
-0,18 |
|
4,510 |
4,528 |
4,230 |
4,264 |
372606 |
23.Aug / 17:35 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
+1,20 |
|
29,15 |
30,50 |
29,15 |
30,50 |
14366 |
23.Aug / 17:37 |
| SIEMENS AG NA O.N. |
ETR |
|
-0,74 |
|
89,24 |
89,70 |
88,19 |
88,19 |
2476495 |
23.Aug / 17:35 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
-0,27 |
|
35,905 |
35,955 |
35,355 |
35,355 |
468637 |
23.Aug / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
-4,66 |
|
60,88 |
61,80 |
55,80 |
55,94 |
289627 |
23.Aug / 17:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
0 |
|
5,30 |
5,42 |
5,21 |
5,31 |
6611 |
23.Aug / 17:36 |
| SIXT LEASING O.N. |
ETR |
|
-0,15 |
|
9,67 |
9,67 |
9,36 |
9,51 |
14773 |
23.Aug / 17:36 |
| SIXT SE ST O.N. |
ETR |
|
-0,60 |
|
82,00 |
83,15 |
80,90 |
81,00 |
60111 |
23.Aug / 17:35 |
| SIXT SE VZO O.N. |
ETR |
|
-0,70 |
|
56,20 |
56,50 |
55,00 |
55,30 |
39034 |
23.Aug / 17:35 |
| SLEEPZ AG INH. O.N. |
ETR |
|
+0,01 |
|
0,189 |
0,189 |
0,165 |
0,165 |
1000 |
23.Aug / 17:36 |
| SLM SOLUTIONS GRP AG |
ETR |
|
-0,06 |
|
12,70 |
12,98 |
12,66 |
12,68 |
22814 |
23.Aug / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
-0,81 |
|
20,60 |
20,94 |
19,89 |
19,89 |
59659 |
23.Aug / 17:35 |
| SMT SCHARF AG |
ETR |
|
+0,40 |
|
12,70 |
13,00 |
12,70 |
13,00 |
689 |
23.Aug / 17:36 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
+1,80 |
|
28,05 |
29,35 |
27,00 |
28,80 |
33456 |
23.Aug / 17:36 |
| SOFTING AG O.N. |
ETR |
|
-0,12 |
|
7,10 |
7,14 |
6,84 |
6,88 |
2854 |
23.Aug / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,22 |
|
24,54 |
24,69 |
24,09 |
24,09 |
178489 |
23.Aug / 17:35 |
| STABILUS S.A. INH. EO-,01 |
ETR |
|
-0,16 |
|
43,96 |
43,98 |
42,74 |
43,08 |
82163 |
23.Aug / 17:35 |
| STEINHOFF INT.HLDG.EO-,50 |
ETR |
|
0 |
|
0,0684 |
0,0720 |
0,0661 |
0,0695 |
9922816 |
23.Aug / 17:35 |
| STRATEC SE NA O.N. |
ETR |
|
+1,10 |
|
64,80 |
65,90 |
64,50 |
65,20 |
7937 |
23.Aug / 17:36 |
| STROEER SE + CO. KGAA |
ETR |
|
-0,60 |
|
70,00 |
70,95 |
69,35 |
69,35 |
64748 |
23.Aug / 17:35 |
| STS GROUP AG O.N. |
ETR |
|
+0,04 |
|
5,500 |
5,585 |
5,496 |
5,500 |
9445 |
23.Aug / 17:36 |
| SUEDZUCKER AG O.N. |
ETR |
|
+0,04 |
|
15,63 |
15,89 |
15,56 |
15,73 |
440453 |
23.Aug / 17:35 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
-0,05 |
|
8,02 |
8,12 |
7,71 |
7,83 |
27602 |
23.Aug / 17:36 |
| SURTECO GROUP SE INH O.N. |
ETR |
|
+0,05 |
|
23,10 |
23,10 |
22,95 |
23,10 |
322 |
23.Aug / 17:36 |
| SYMRISE AG INH. O.N. |
ETR |
|
+0,06 |
|
82,60 |
83,66 |
82,26 |
82,28 |
250376 |
23.Aug / 17:35 |
| SYZYGY AG O.N. |
ETR |
|
-0,04 |
|
8,36 |
8,50 |
8,34 |
8,36 |
5824 |
23.Aug / 17:36 |
| TAG IMMOBILIEN AG |
ETR |
|
+0,08 |
|
20,70 |
20,96 |
20,66 |
20,74 |
273119 |
23.Aug / 17:35 |
| TAKKT AG O.N. |
ETR |
|
-0,16 |
|
11,96 |
12,20 |
11,80 |
11,86 |
40152 |
23.Aug / 17:35 |
| TALANX AG NA O.N. |
ETR |
|
-0,14 |
|
38,00 |
38,20 |
37,78 |
37,78 |
54047 |
23.Aug / 17:35 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
-0,05 |
|
21,00 |
21,15 |
20,65 |
20,95 |
3680 |
23.Aug / 17:36 |
| TELE COLUMBUS AG NA O.N. |
ETR |
|
-0,061 |
|
1,989 |
1,989 |
1,911 |
1,911 |
92053 |
23.Aug / 17:36 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,007 |
|
2,248 |
2,250 |
2,207 |
2,209 |
2724577 |
23.Aug / 17:35 |
| TELES AG INFORM.TECHN. |
ETR |
|
+0,007 |
|
0,140 |
0,151 |
0,140 |
0,151 |
25750 |
23.Aug / 17:36 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,075 |
|
10,705 |
10,900 |
10,215 |
10,345 |
6822490 |
23.Aug / 17:35 |
| TLG IMMOBILIEN AG |
ETR |
|
+0,05 |
|
27,10 |
27,50 |
27,10 |
27,20 |
128503 |
23.Aug / 17:35 |
| TOM TAILOR HLDG NA O.N. |
ETR |
|
-0,068 |
|
1,868 |
1,868 |
1,621 |
1,860 |
17971 |
23.Aug / 17:36 |
| UNIPER SE NA O.N. |
ETR |
|
-0,15 |
|
27,28 |
27,55 |
27,25 |
27,26 |
306555 |
23.Aug / 17:35 |
| UNITED LABELS O.N. |
ETR |
|
0 |
|
2,15 |
2,22 |
2,15 |
2,22 |
50 |
23.Aug / 17:36 |
| USU SOFTWARE AG |
ETR |
|
-0,05 |
|
16,55 |
16,70 |
16,45 |
16,70 |
247 |
23.Aug / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
-0,67 |
|
29,25 |
29,54 |
28,36 |
28,37 |
646012 |
23.Aug / 17:35 |
| VAPIANO SE INH. O.N. |
ETR |
|
+1,24 |
|
4,235 |
5,400 |
4,235 |
5,390 |
55773 |
23.Aug / 17:36 |
| VA-Q-TEC AG NA O.N. |
ETR |
|
-0,08 |
|
8,82 |
8,94 |
8,74 |
8,88 |
9254 |
23.Aug / 17:36 |
| VARTA AG O.N. |
ETR |
|
+0,40 |
|
76,40 |
76,80 |
74,40 |
75,70 |
79947 |
23.Aug / 17:35 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
+0,35 |
|
8,05 |
8,47 |
7,88 |
8,25 |
101932 |
23.Aug / 17:36 |
| VILLEROY + BOCH AG VZ |
ETR |
|
+0,05 |
|
12,55 |
12,65 |
12,50 |
12,65 |
3453 |
23.Aug / 17:36 |
| VISCOM AG O.N. |
ETR |
|
-0,12 |
|
9,59 |
9,59 |
9,23 |
9,28 |
5674 |
23.Aug / 17:36 |
| VITA 34 AG NA O.N. |
ETR |
|
-0,05 |
|
11,70 |
11,75 |
11,70 |
11,75 |
50 |
23.Aug / 17:36 |
| VOLKSWAGEN AG ST O.N. |
ETR |
|
-1,35 |
|
145,70 |
147,00 |
143,75 |
144,10 |
46354 |
23.Aug / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
-1,90 |
|
143,32 |
144,12 |
140,86 |
141,16 |
1001692 |
23.Aug / 17:35 |
| VOLTABOX AG INH. O.N. |
ETR |
|
-0,18 |
|
6,55 |
6,68 |
6,24 |
6,36 |
32337 |
23.Aug / 17:36 |
| VONOVIA SE NA O.N. |
ETR |
|
+0,23 |
|
43,16 |
43,71 |
43,04 |
43,23 |
1100201 |
23.Aug / 17:35 |
| VOSSLOH AG O.N. |
ETR |
|
-0,45 |
|
37,35 |
38,05 |
35,55 |
36,60 |
28355 |
23.Aug / 17:36 |
| VTG AG O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WACKER CHEMIE O.N. |
ETR |
|
-0,76 |
|
69,88 |
70,60 |
67,98 |
68,22 |
138928 |
23.Aug / 17:35 |
| WACKER NEUSON SE NA O.N. |
ETR |
|
+0,05 |
|
15,92 |
16,13 |
15,71 |
15,85 |
250287 |
23.Aug / 17:35 |
| WASHTEC AG O.N. |
ETR |
|
+0,35 |
|
47,85 |
49,20 |
47,85 |
48,35 |
21799 |
23.Aug / 17:35 |
| WESTAG + GETALIT ST O.N. |
ETR |
|
0 |
|
28,00 |
28,40 |
28,00 |
28,40 |
350 |
23.Aug / 17:36 |
| WESTAG + GETALIT VZO O.N. |
ETR |
|
0 |
|
24,80 |
24,80 |
24,80 |
24,80 |
0 |
23.Aug / 17:36 |
| WESTWING GROUP INH. O.N. |
ETR |
|
+0,3815 |
|
2,6005 |
2,9900 |
2,5895 |
2,9625 |
189008 |
23.Aug / 17:36 |
| WINDELN.DE SE INH O.N. |
ETR |
|
+0,001 |
|
0,50 |
0,50 |
0,49 |
0,49 |
100 |
23.Aug / 17:36 |
| WIRECARD AG |
ETR |
|
+1,60 |
|
144,80 |
147,80 |
144,55 |
145,10 |
1225702 |
23.Aug / 17:35 |
| WUESTENROT+WUERTT.AG O.N. |
ETR |
|
-0,22 |
|
17,98 |
18,00 |
17,66 |
17,70 |
15461 |
23.Aug / 17:35 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| YOC AG O.N. |
ETR |
|
+0,20 |
|
5,45 |
5,50 |
5,30 |
5,50 |
4454 |
23.Aug / 17:36 |
| ZALANDO SE |
ETR |
|
+0,23 |
|
43,07 |
44,02 |
43,00 |
43,04 |
313119 |
23.Aug / 17:35 |
| ZEAL NETWORK SE EO 1 |
ETR |
|
-0,60 |
|
17,32 |
17,50 |
16,00 |
16,44 |
23411 |
23.Aug / 17:35 |
| ZOOPLUS AG |
ETR |
|
+3,00 |
|
117 |
122 |
117 |
121 |
17604 |
23.Aug / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
