| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
+0,46 |
|
20,00 |
20,60 |
19,98 |
20,44 |
285224 |
03.Dez / 17:35 |
| 11 88 0 SOLUTIONS AG |
ETR |
 |
0 |
|
1,42 |
1,42 |
1,40 |
1,42 |
3297 |
03.Dez / 17:36 |
| 3U HOLDING AG |
ETR |
|
+0,08 |
|
2,18 |
2,30 |
2,16 |
2,26 |
49487 |
03.Dez / 17:36 |
| 4BASEBIO AG NA O.N. |
ETR |
|
+0,01 |
|
1,805 |
1,830 |
1,800 |
1,825 |
48107 |
03.Dez / 17:36 |
| 4SC AG |
ETR |
|
+0,01 |
|
1,67 |
1,70 |
1,63 |
1,66 |
32147 |
03.Dez / 17:36 |
| A.S.CREATION TAPETEN NA |
ETR |
|
+0,20 |
|
15,80 |
15,80 |
15,80 |
15,80 |
230 |
03.Dez / 17:36 |
| AAREAL BANK AG |
ETR |
|
+0,26 |
|
21,20 |
21,50 |
20,84 |
21,40 |
304240 |
03.Dez / 17:35 |
| ACCENTRO R.EST.AG O.N. |
ETR |
 |
-0,05 |
|
8,95 |
8,95 |
8,95 |
8,95 |
0 |
03.Dez / 17:36 |
| AD PEPPER MEDIA EO 0,05 |
ETR |
|
-0,12 |
|
4,80 |
4,80 |
4,76 |
4,76 |
12278 |
03.Dez / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
+6,00 |
|
268,70 |
275,70 |
268,20 |
273,80 |
489360 |
03.Dez / 17:35 |
| ADLER GROUP S.A. NPV |
ETR |
|
+0,24 |
|
23,86 |
24,18 |
23,44 |
24,18 |
121975 |
03.Dez / 17:35 |
| ADLER MODEMAERKTE AG O.N. |
ETR |
|
+0,14 |
|
2,08 |
2,22 |
2,08 |
2,22 |
23259 |
03.Dez / 17:36 |
| ADLER REAL ESTATE AG |
ETR |
|
0 |
|
12,90 |
13,00 |
12,90 |
13,00 |
11491 |
03.Dez / 17:36 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
+0,05 |
|
7,07 |
7,19 |
7,06 |
7,16 |
21592 |
03.Dez / 17:35 |
| AHLERS AG NA O.N. |
FFM |
|
+0,10 |
|
1,40 |
1,59 |
1,40 |
1,59 |
1024 |
03.Dez / 18:38 |
| AIRBUS |
ETR |
|
+3,30 |
|
91,40 |
95,18 |
91,39 |
94,70 |
215243 |
03.Dez / 17:43 |
| AIXTRON SE NA O.N. |
ETR |
|
-0,125 |
|
12,280 |
12,360 |
12,140 |
12,185 |
481365 |
03.Dez / 17:35 |
| AKASOL AG INH. O.N. |
ETR |
|
+0,83 |
|
72,46 |
74,50 |
72,20 |
73,36 |
11196 |
03.Dez / 17:36 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
0 |
|
54,00 |
54,00 |
53,20 |
53,80 |
1338 |
03.Dez / 17:36 |
| ALLIANZ SE NA O.N. |
ETR |
|
-0,60 |
|
199,00 |
199,24 |
197,62 |
198,52 |
701185 |
03.Dez / 17:37 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
+0,14 |
|
13,70 |
13,81 |
13,58 |
13,81 |
432275 |
03.Dez / 17:35 |
| ALZCHEM GROUP AG INH O.N. |
ETR |
|
+0,50 |
|
19,70 |
20,70 |
19,70 |
20,20 |
7180 |
03.Dez / 17:36 |
| AMADEUS FIRE AG |
ETR |
|
-0,20 |
|
119,40 |
119,40 |
117,00 |
118,40 |
5929 |
03.Dez / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
+0,046 |
|
5,928 |
5,978 |
5,862 |
5,978 |
3236150 |
03.Dez / 17:35 |
| ARTNET AG NA O.N. |
ETR |
|
+0,75 |
|
6,00 |
7,00 |
6,00 |
6,75 |
34814 |
03.Dez / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
-2,00 |
|
131,50 |
132,00 |
129,00 |
131,00 |
1444 |
03.Dez / 17:36 |
| AUMANN AG INH O.N. |
ETR |
|
-0,16 |
|
13,20 |
13,20 |
12,80 |
12,96 |
10700 |
03.Dez / 17:36 |
| AURUBIS AG |
ETR |
|
+1,20 |
|
66,60 |
67,84 |
66,14 |
67,84 |
121737 |
03.Dez / 17:35 |
| AVES ONE AG O.N. |
ETR |
|
-0,05 |
|
8,40 |
8,40 |
8,40 |
8,40 |
460 |
03.Dez / 17:36 |
| B.R.A.I.N. NA |
ETR |
|
-0,30 |
|
8,40 |
8,40 |
8,00 |
8,02 |
11569 |
03.Dez / 17:36 |
| BASF SE NA O.N. |
ETR |
|
-0,31 |
|
60,87 |
60,92 |
59,91 |
60,66 |
2673588 |
03.Dez / 17:36 |
| BASLER AG O.N. |
ETR |
|
-1,20 |
|
63,60 |
64,00 |
63,20 |
63,60 |
727 |
03.Dez / 17:36 |
| BASTEI LUEBBE AG O.N. |
ETR |
|
+0,02 |
|
3,52 |
3,60 |
3,52 |
3,58 |
2800 |
03.Dez / 17:36 |
| BAUER AG |
ETR |
|
-0,04 |
|
9,61 |
9,61 |
9,45 |
9,60 |
2630 |
03.Dez / 17:36 |
| BAY.MOTOREN WERKE VZO |
ETR |
|
-0,70 |
|
55,35 |
55,90 |
55,10 |
55,30 |
52045 |
03.Dez / 17:35 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-0,04 |
|
74,44 |
74,58 |
73,29 |
74,29 |
1219270 |
03.Dez / 17:35 |
| BAYER AG NA O.N. |
ETR |
|
-0,08 |
|
47,860 |
48,005 |
47,435 |
47,745 |
2305382 |
03.Dez / 17:35 |
| BAYWA AG NA O.N. |
ETR |
|
+0,20 |
|
35,20 |
35,20 |
34,60 |
35,20 |
792 |
03.Dez / 17:35 |
| BAYWA AG VINK.NA. O.N. |
ETR |
|
-0,30 |
|
31,00 |
31,15 |
30,85 |
30,90 |
17475 |
03.Dez / 17:35 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
+0,40 |
|
65,70 |
66,00 |
65,40 |
65,40 |
19479 |
03.Dez / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
-0,70 |
|
175,10 |
177,10 |
173,00 |
174,00 |
97265 |
03.Dez / 17:35 |
| BEFESA S.A. ORD. O.N. |
ETR |
|
+1,75 |
|
43,00 |
45,00 |
43,00 |
44,90 |
108484 |
03.Dez / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
-1,06 |
|
92,56 |
92,76 |
91,08 |
91,22 |
434593 |
03.Dez / 17:35 |
| BERTRANDT AG O.N. |
ETR |
|
+1,00 |
|
37,50 |
38,85 |
37,50 |
38,30 |
4771 |
03.Dez / 17:36 |
| BET-AT-HOME.COM AG O.N. |
ETR |
|
+0,70 |
|
33,15 |
35,00 |
32,85 |
34,30 |
16461 |
03.Dez / 17:36 |
| BILFINGER SE O.N. |
ETR |
|
+0,12 |
|
23,56 |
24,10 |
23,56 |
23,78 |
93299 |
03.Dez / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
-0,07 |
|
3,025 |
3,035 |
2,985 |
2,985 |
75438 |
03.Dez / 17:36 |
| BIOTEST AG ST O.N. |
ETR |
|
+0,20 |
|
26,40 |
26,40 |
26,00 |
26,20 |
98 |
03.Dez / 17:36 |
| BIOTEST AG VZ O.N. |
ETR |
|
0 |
|
25,90 |
25,90 |
25,40 |
25,80 |
2129 |
03.Dez / 17:36 |
| BORUSSIA DORTMUND |
ETR |
|
-0,12 |
|
5,800 |
5,835 |
5,675 |
5,730 |
234589 |
03.Dez / 17:35 |
| BRENNTAG AG NA O.N. |
ETR |
|
-0,84 |
|
63,00 |
63,06 |
61,26 |
61,80 |
448163 |
03.Dez / 17:35 |
| BROCKHAUS CAPITAL MGMT ON |
ETR |
|
-1,50 |
|
31,65 |
31,65 |
29,55 |
30,60 |
2089 |
03.Dez / 17:36 |
| CANCOM SE O.N. |
ETR |
|
+0,98 |
|
43,92 |
44,70 |
43,68 |
44,68 |
131259 |
03.Dez / 17:35 |
| CAPSENSIXX AG INH O.N. |
ETR |
|
-0,10 |
|
12,90 |
12,90 |
12,90 |
12,90 |
0 |
03.Dez / 17:36 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-1,50 |
|
110,80 |
111,30 |
109,30 |
109,50 |
110327 |
03.Dez / 17:35 |
| CECONOMY AG ST O.N. |
ETR |
|
+0,21 |
|
4,252 |
4,576 |
4,252 |
4,464 |
886654 |
03.Dez / 17:35 |
| CECONOMY AG VZO O.N. |
ETR |
|
+0,18 |
|
4,50 |
4,80 |
4,50 |
4,80 |
5064 |
03.Dez / 17:35 |
| CENIT AG O.N. |
ETR |
|
-0,15 |
|
13,10 |
13,15 |
12,85 |
12,90 |
5590 |
03.Dez / 17:36 |
| CENTROTEC SE INH O.N. |
ETR |
|
-0,02 |
|
15,18 |
15,30 |
15,16 |
15,16 |
15591 |
03.Dez / 17:37 |
| CEWE STIFT.KGAA O.N. |
ETR |
|
-0,90 |
|
90,90 |
91,10 |
90,00 |
90,20 |
5158 |
03.Dez / 17:35 |
| COM.CHARG.SOL.AG INH.O.N. |
ETR |
|
+3,80 |
|
82,20 |
84,00 |
79,20 |
83,00 |
14366 |
03.Dez / 17:36 |
| COMMERZBANK AG |
ETR |
|
+0,018 |
|
5,470 |
5,550 |
5,394 |
5,518 |
6167496 |
03.Dez / 17:35 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
+0,40 |
|
82,05 |
82,20 |
81,40 |
82,05 |
67462 |
03.Dez / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
-0,70 |
|
116,75 |
116,85 |
115,45 |
115,80 |
458964 |
03.Dez / 17:35 |
| CORESTATE CAPITAL HLDG |
ETR |
|
+0,58 |
|
14,52 |
15,22 |
13,88 |
15,05 |
309155 |
03.Dez / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
-1,14 |
|
46,95 |
46,95 |
45,86 |
45,86 |
1184010 |
03.Dez / 17:35 |
| CREDITSHELF AG IA O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
44,60 |
0 |
02.Dez / 17:36 |
| CROPENERGIES AG |
ETR |
|
-0,04 |
|
13,96 |
13,96 |
13,50 |
13,84 |
52926 |
03.Dez / 17:35 |
| CTS EVENTIM KGAA |
ETR |
|
+0,60 |
|
51,25 |
52,00 |
51,05 |
52,00 |
93330 |
03.Dez / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
-0,72 |
|
57,47 |
57,57 |
56,61 |
56,77 |
2701562 |
03.Dez / 17:35 |
| DATA MODUL AG O.N. |
ETR |
|
0 |
|
45,40 |
45,40 |
45,40 |
45,40 |
0 |
03.Dez / 17:36 |
| DEAG DT.ENTERTAINM. O.N. |
ETR |
|
-0,13 |
|
3,19 |
3,23 |
3,11 |
3,11 |
10733 |
03.Dez / 17:36 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
+0,42 |
|
99,04 |
101,10 |
98,92 |
99,26 |
546156 |
03.Dez / 17:35 |
| DELTICOM AG NA O.N. |
ETR |
|
+0,78 |
|
5,30 |
6,18 |
5,24 |
6,12 |
109131 |
03.Dez / 17:36 |
| DEMIRE DT.MTS.RE AG |
ETR |
|
0 |
|
4,04 |
4,20 |
3,97 |
4,03 |
22577 |
03.Dez / 17:36 |
| DERMAPHARM HLDG INH O.N. |
ETR |
|
-0,14 |
|
55,40 |
55,43 |
53,09 |
53,52 |
142549 |
03.Dez / 17:35 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
+0,221 |
|
9,520 |
9,779 |
9,466 |
9,751 |
13454850 |
03.Dez / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
-1,55 |
|
139,65 |
139,75 |
137,05 |
137,95 |
579284 |
03.Dez / 17:35 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
+0,17 |
|
17,68 |
17,98 |
17,42 |
17,91 |
447312 |
03.Dez / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
+0,03 |
|
40,50 |
41,09 |
40,38 |
40,48 |
3401530 |
03.Dez / 17:35 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
+0,52 |
|
41,20 |
42,00 |
40,94 |
42,00 |
1155386 |
03.Dez / 17:35 |
| DEUTZ AG O.N. |
ETR |
|
-0,038 |
|
4,810 |
4,860 |
4,754 |
4,770 |
352469 |
03.Dez / 17:35 |
| DFV DT.FAMIL.VERS. O.N. |
ETR |
|
-0,465 |
|
22,865 |
23,030 |
21,920 |
22,335 |
10788 |
03.Dez / 17:36 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
-0,43 |
|
40,90 |
43,00 |
40,90 |
41,19 |
693101 |
03.Dez / 17:35 |
| DIC ASSET AG NA O.N. |
ETR |
|
+0,14 |
|
12,90 |
13,12 |
12,78 |
13,06 |
103236 |
03.Dez / 17:35 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
+0,631 |
|
8,653 |
8,888 |
8,653 |
8,807 |
3334 |
03.Dez / 17:35 |
| DMG MORI AG O.N. |
ETR |
|
-0,25 |
|
40,85 |
41,05 |
40,80 |
41,00 |
10086 |
03.Dez / 17:35 |
| DR. HOENLE AG O.N. |
ETR |
|
-1,40 |
|
52,10 |
52,60 |
50,50 |
51,10 |
11778 |
03.Dez / 17:35 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
0 |
|
58,60 |
58,80 |
58,00 |
58,60 |
4167 |
03.Dez / 17:37 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+0,80 |
|
62,90 |
64,20 |
62,20 |
63,80 |
39359 |
03.Dez / 17:35 |
| DT.BETEILIG.AG NA O.N. |
ETR |
|
-0,15 |
|
33,85 |
33,90 |
33,40 |
33,75 |
4040 |
03.Dez / 17:35 |
| DT.IND.REIT-AG INH O.N. |
ETR |
|
+0,30 |
|
16,40 |
17,00 |
16,40 |
16,80 |
670 |
03.Dez / 17:36 |
| DT.KONSUM REIT-AG |
ETR |
|
+0,10 |
|
15,70 |
16,15 |
15,55 |
15,90 |
7384 |
03.Dez / 17:36 |
| DT.PFANDBRIEFBK AG |
ETR |
|
+0,12 |
|
8,905 |
9,030 |
8,795 |
9,020 |
624634 |
03.Dez / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
-0,10 |
|
15,15 |
15,21 |
15,00 |
15,04 |
6733759 |
03.Dez / 17:37 |
| DUERR AG O.N. |
ETR |
|
-0,60 |
|
30,02 |
30,02 |
29,24 |
29,34 |
125881 |
03.Dez / 17:35 |
| DWS GROUP GMBH+CO.KGAA ON |
ETR |
|
+0,13 |
|
33,90 |
34,03 |
33,50 |
33,88 |
76385 |
03.Dez / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
-0,122 |
|
9,130 |
9,154 |
8,978 |
8,996 |
7859677 |
03.Dez / 17:40 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
-0,12 |
|
43,80 |
43,82 |
43,20 |
43,40 |
35967 |
03.Dez / 17:35 |
| ECOTEL COMMUNICATION AG |
ETR |
|
+0,60 |
|
7,85 |
8,30 |
7,85 |
8,30 |
4392 |
03.Dez / 17:36 |
| EDAG ENGINEERING G.SF-,04 |
ETR |
|
0 |
|
9,10 |
9,10 |
8,88 |
9,00 |
2960 |
03.Dez / 17:35 |
| EINHELL GERMANY VZO O.N. |
ETR |
|
+3,60 |
|
86,60 |
89,00 |
86,60 |
88,60 |
3534 |
03.Dez / 17:36 |
| ELMOS SEMICOND. INH O.N. |
ETR |
|
-0,10 |
|
26,35 |
26,85 |
26,15 |
26,40 |
9719 |
03.Dez / 17:35 |
| ELRINGKLINGER AG NA O.N. |
ETR |
|
+0,50 |
|
12,88 |
13,60 |
12,72 |
13,54 |
278438 |
03.Dez / 17:36 |
| ELUMEO SE |
ETR |
|
0 |
|
4,10 |
4,10 |
4,02 |
4,06 |
5166 |
03.Dez / 17:36 |
| ENCAVIS AG INH. O.N. |
ETR |
|
0 |
|
17,42 |
17,54 |
17,24 |
17,50 |
258281 |
03.Dez / 17:35 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
+0,007 |
|
0,469 |
0,469 |
0,450 |
0,458 |
28203 |
03.Dez / 17:36 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
+0,15 |
|
25,40 |
25,62 |
25,27 |
25,52 |
703087 |
03.Dez / 17:35 |
| EVOTEC SE INH O.N. |
ETR |
|
-0,22 |
|
26,26 |
26,31 |
25,82 |
25,98 |
446850 |
03.Dez / 17:35 |
| EXCEET GROUP SCA RED. A |
ETR |
|
-0,08 |
|
4,14 |
4,14 |
4,12 |
4,12 |
875 |
03.Dez / 17:35 |
| FABASOFT AG |
ETR |
|
+0,70 |
|
45,20 |
46,40 |
43,60 |
46,20 |
9712 |
03.Dez / 17:35 |
| FERRATUM OYJ |
ETR |
|
-0,03 |
|
4,60 |
4,62 |
4,53 |
4,57 |
7152 |
03.Dez / 17:35 |
| FIELMANN AG O.N. |
ETR |
|
-0,30 |
|
63,50 |
63,50 |
62,30 |
62,75 |
53028 |
03.Dez / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
0 |
|
40,10 |
40,60 |
40,10 |
40,60 |
762 |
03.Dez / 17:36 |
| FLATEXDEGIRO AG NA O.N. |
ETR |
|
-0,50 |
|
56,20 |
57,20 |
55,20 |
55,20 |
69580 |
03.Dez / 17:36 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
-0,10 |
|
18,20 |
18,20 |
18,20 |
18,20 |
0 |
03.Dez / 17:36 |
| FRANCOTYP-POSTALIA HLDG |
ETR |
|
-0,01 |
|
3,42 |
3,42 |
3,40 |
3,40 |
2404 |
03.Dez / 17:36 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
+0,48 |
|
49,58 |
50,85 |
48,72 |
50,10 |
388109 |
03.Dez / 17:37 |
| FREENET AG NA O.N. |
ETR |
|
+0,02 |
|
17,075 |
17,140 |
16,830 |
17,030 |
457388 |
03.Dez / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
-0,74 |
|
69,30 |
69,64 |
68,68 |
68,68 |
535223 |
03.Dez / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
-0,48 |
|
37,35 |
37,44 |
36,70 |
37,33 |
1816081 |
03.Dez / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
-0,92 |
|
48,66 |
48,70 |
47,64 |
47,72 |
120824 |
03.Dez / 17:35 |
| FUCHS PETROLUB SE O.N. |
ETR |
|
-0,30 |
|
38,50 |
38,60 |
38,10 |
38,25 |
12110 |
03.Dez / 17:35 |
| FYBER N.V. EO -,10 |
ETR |
|
+0,002 |
|
0,296 |
0,296 |
0,290 |
0,290 |
2222 |
03.Dez / 17:35 |
| GATEWAY R.EST.AG O.N. |
ETR |
|
-0,12 |
|
3,24 |
3,24 |
3,24 |
3,24 |
2466 |
03.Dez / 17:36 |
| GEA GROUP AG |
ETR |
|
-0,15 |
|
28,56 |
28,69 |
28,15 |
28,31 |
303970 |
03.Dez / 17:35 |
| GERATHERM O.N. |
ETR |
|
0 |
|
11,20 |
11,30 |
11,20 |
11,30 |
191 |
03.Dez / 17:36 |
| GERRESHEIMER AG |
ETR |
|
-0,20 |
|
94,90 |
95,25 |
93,55 |
94,20 |
91660 |
03.Dez / 17:35 |
| GESCO AG NA O.N. |
ETR |
|
+0,70 |
|
16,45 |
17,00 |
16,35 |
16,90 |
8860 |
03.Dez / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
-0,44 |
|
12,50 |
12,54 |
11,92 |
12,10 |
39992 |
03.Dez / 17:36 |
| GIGASET AG O.N. |
ETR |
|
-0,012 |
|
0,304 |
0,314 |
0,282 |
0,314 |
299345 |
03.Dez / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
+1,20 |
|
99,40 |
102,50 |
99,40 |
100,00 |
1790 |
03.Dez / 17:36 |
| GLOBAL FASHION GRP EO-,01 |
ETR |
|
-0,20 |
|
8,736 |
8,749 |
8,174 |
8,200 |
523830 |
03.Dez / 17:35 |
| GRAMMER AG O.N. |
ETR |
|
-0,15 |
|
17,65 |
17,65 |
17,25 |
17,55 |
2995 |
03.Dez / 17:36 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
-0,13 |
|
19,51 |
19,54 |
19,10 |
19,37 |
326738 |
03.Dez / 17:35 |
| GRENKE AG NA O.N. |
ETR |
|
-0,02 |
|
38,50 |
38,50 |
37,42 |
38,38 |
90392 |
03.Dez / 17:35 |
| H+R KGAA INH. O.N. |
ETR |
|
-0,14 |
|
5,70 |
5,70 |
5,55 |
5,55 |
7167 |
03.Dez / 17:36 |
| HAIER SMART HOME CO.D YC1 |
ETR |
|
-0,0088 |
|
1,0060 |
1,0300 |
0,9910 |
1,0006 |
126472 |
03.Dez / 17:35 |
| HAMBORNER REIT AG O.N. |
ETR |
|
-0,011 |
|
8,910 |
8,947 |
8,838 |
8,882 |
84513 |
03.Dez / 17:35 |
| HAMBURG.HAFEN LOG.A-SP NA |
ETR |
|
-0,10 |
|
18,62 |
18,68 |
18,46 |
18,52 |
38228 |
03.Dez / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-3,30 |
|
142,30 |
142,60 |
139,10 |
139,10 |
147198 |
03.Dez / 17:35 |
| HAPAG-LLOYD AG NA O.N. |
ETR |
|
+2,40 |
|
67,50 |
69,60 |
66,30 |
69,20 |
26980 |
03.Dez / 17:36 |
| HAWESKO HOLDING INH O.N. |
ETR |
|
-0,20 |
|
44,30 |
44,70 |
44,20 |
44,40 |
822 |
03.Dez / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
+0,22 |
|
5,30 |
5,50 |
5,28 |
5,40 |
23190 |
03.Dez / 17:36 |
| HEIDELBERG.DRUCKMA.O.N. |
ETR |
|
-0,018 |
|
0,803 |
0,826 |
0,788 |
0,789 |
757541 |
03.Dez / 17:36 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
-0,54 |
|
60,60 |
60,68 |
60,06 |
60,14 |
615071 |
03.Dez / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
-0,86 |
|
48,30 |
48,66 |
47,24 |
47,50 |
144626 |
03.Dez / 17:35 |
| HELLOFRESH SE INH O.N. |
ETR |
|
-1,30 |
|
48,00 |
49,06 |
46,64 |
46,70 |
902546 |
03.Dez / 17:37 |
| HENKEL AG+CO.KGAA ST O.N. |
ETR |
|
-0,50 |
|
79,65 |
79,65 |
78,30 |
78,30 |
76827 |
03.Dez / 17:36 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
+0,38 |
|
89,36 |
89,58 |
88,22 |
88,74 |
441244 |
03.Dez / 17:35 |
| HENSOLDT AG INH O.N. |
ETR |
|
-0,08 |
|
12,30 |
12,43 |
12,25 |
12,25 |
56091 |
03.Dez / 17:36 |
| HIGHLIGHT CMNCTS INH.SF 1 |
ETR |
|
-0,02 |
|
3,98 |
3,98 |
3,94 |
3,94 |
6600 |
03.Dez / 17:35 |
| HOCHTIEF AG |
ETR |
|
+0,05 |
|
79,35 |
80,05 |
78,55 |
79,50 |
129857 |
03.Dez / 17:35 |
| HOLIDAYCHECK GRP AG |
ETR |
|
-0,035 |
|
1,995 |
1,995 |
1,825 |
1,945 |
220731 |
03.Dez / 17:36 |
| HOME24 SE INH O.N. |
ETR |
|
-0,372 |
|
19,30 |
19,90 |
18,54 |
18,66 |
148748 |
03.Dez / 17:36 |
| HORNBACH BAUMARKT AG O.N. |
ETR |
|
-0,40 |
|
37,70 |
38,15 |
37,15 |
37,20 |
24160 |
03.Dez / 17:35 |
| HORNBACH HOLD.ST O.N. |
ETR |
|
+0,60 |
|
86,10 |
87,40 |
85,60 |
86,80 |
26573 |
03.Dez / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
+1,05 |
|
26,08 |
27,21 |
25,89 |
27,08 |
508570 |
03.Dez / 17:35 |
| HYPOPORT SE NA O.N. |
ETR |
|
+7,00 |
|
436,50 |
445,00 |
430,00 |
443,50 |
6397 |
03.Dez / 17:35 |
| INDUS HOLDING AG |
ETR |
|
+0,05 |
|
32,70 |
33,00 |
32,60 |
32,95 |
7075 |
03.Dez / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
-0,335 |
|
29,120 |
29,195 |
28,605 |
28,730 |
5184384 |
03.Dez / 17:35 |
| INIT INNOVATION O.N. |
ETR |
|
+0,40 |
|
32,20 |
32,40 |
31,80 |
32,20 |
4848 |
03.Dez / 17:36 |
| INSTONE REAL EST.GRP O.N. |
ETR |
|
0 |
|
20,60 |
20,85 |
20,55 |
20,60 |
36708 |
03.Dez / 17:35 |
| INTERSHOP COMM. INH O.N. |
ETR |
|
0 |
|
3,38 |
3,38 |
3,38 |
3,38 |
0 |
03.Dez / 17:36 |
| INTICA SYSTEMS AG |
ETR |
|
0 |
|
8,20 |
8,30 |
8,20 |
8,30 |
250 |
03.Dez / 17:36 |
| INVISION AG |
ETR |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
03.Dez / 17:36 |
| ISRA VISION O.N. |
ETR |
|
0 |
|
47,32 |
47,38 |
47,32 |
47,32 |
1822 |
03.Dez / 17:36 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
+0,45 |
|
15,85 |
16,40 |
15,80 |
16,25 |
23577 |
03.Dez / 17:36 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,58 |
|
25,60 |
25,62 |
24,86 |
25,00 |
109829 |
03.Dez / 17:38 |
| JOST WERKE AG INH. O.N. |
ETR |
|
-0,25 |
|
40,35 |
40,35 |
39,95 |
40,00 |
11311 |
03.Dez / 17:35 |
| JUNGHEINRICH AG O.N.VZO |
ETR |
|
-1,02 |
|
38,00 |
38,02 |
36,84 |
36,98 |
56168 |
03.Dez / 17:35 |
| K+S AG NA O.N. |
ETR |
|
-0,03 |
|
7,904 |
7,942 |
7,724 |
7,834 |
976598 |
03.Dez / 17:35 |
| KAP AG INH O.N. |
ETR |
|
-0,30 |
|
14,60 |
14,60 |
14,30 |
14,30 |
496 |
03.Dez / 17:36 |
| KION GROUP AG |
ETR |
|
-0,86 |
|
66,96 |
67,12 |
66,10 |
66,26 |
245055 |
03.Dez / 17:36 |
| KLOECKNER + CO SE NA O.N. |
ETR |
|
+0,025 |
|
7,370 |
7,465 |
7,275 |
7,385 |
401981 |
03.Dez / 17:35 |
| KNAUS AG INH O.N. |
ETR |
|
-2,20 |
|
62,80 |
62,80 |
60,60 |
60,80 |
3821 |
03.Dez / 17:36 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
-1,86 |
|
106,00 |
106,24 |
103,56 |
103,84 |
168352 |
03.Dez / 17:35 |
| KOENIG + BAUER AG ST O.N. |
ETR |
|
-0,34 |
|
23,80 |
24,28 |
23,18 |
23,66 |
28276 |
03.Dez / 17:35 |
| KPS AG NA O.N. |
ETR |
|
-0,08 |
|
5,16 |
5,22 |
5,08 |
5,12 |
8435 |
03.Dez / 17:36 |
| KRONES AG O.N. |
ETR |
|
-0,10 |
|
59,95 |
61,85 |
59,90 |
61,45 |
35310 |
03.Dez / 17:35 |
| KUKA AG |
ETR |
|
-1,80 |
|
39,20 |
39,20 |
36,80 |
37,90 |
5557 |
03.Dez / 17:36 |
| KWS SAAT KGAA INH O.N. |
ETR |
|
+0,30 |
|
63,30 |
64,20 |
62,60 |
63,90 |
4732 |
03.Dez / 17:38 |
| LANXESS AG |
ETR |
|
+0,44 |
|
58,48 |
59,14 |
57,84 |
58,92 |
232310 |
03.Dez / 17:35 |
| LEG IMMOBILIEN AG NA O.N. |
ETR |
|
+0,42 |
|
116,20 |
116,88 |
115,14 |
116,88 |
216070 |
03.Dez / 17:35 |
| LEIFHEIT AG O.N. |
ETR |
|
-0,60 |
|
39,50 |
39,70 |
38,80 |
39,00 |
4770 |
03.Dez / 17:36 |
| LEONI AG NA O.N. |
ETR |
|
-0,10 |
|
6,300 |
6,340 |
6,095 |
6,170 |
160638 |
03.Dez / 17:35 |
| LINDE PLC EO 0,001 |
ETR |
|
-4,20 |
|
208,90 |
208,90 |
205,70 |
205,70 |
821815 |
03.Dez / 17:39 |
| LOGWIN AG NAM. O.N. |
ETR |
|
+2,00 |
|
136 |
140 |
136 |
140 |
98 |
03.Dez / 17:35 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,20 |
|
23,05 |
23,25 |
22,30 |
22,95 |
93525 |
03.Dez / 17:35 |
| LUDW.BECK A.RATHAUSECK |
ETR |
|
0 |
|
24,20 |
24,20 |
23,80 |
24,00 |
272 |
03.Dez / 17:36 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
+0,156 |
|
10,035 |
10,285 |
9,876 |
10,150 |
5935079 |
03.Dez / 17:39 |
| MANZ AG |
ETR |
|
-0,30 |
|
31,50 |
31,90 |
30,80 |
31,00 |
3795 |
03.Dez / 17:36 |
| MASTERFLEX O.N. |
ETR |
|
+0,10 |
|
6,00 |
6,10 |
6,00 |
6,10 |
3129 |
03.Dez / 17:36 |
| MAX AUTOMATION SE NA O.N. |
ETR |
|
+0,04 |
|
4,11 |
4,13 |
4,05 |
4,13 |
6800 |
03.Dez / 17:36 |
| MBB SE O.N. |
ETR |
|
0 |
|
109 |
109 |
108 |
108 |
2489 |
03.Dez / 17:36 |
| MEDICLIN AG |
ETR |
|
0 |
|
3,74 |
3,74 |
3,74 |
3,74 |
0 |
03.Dez / 17:36 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,09 |
|
3,605 |
3,695 |
3,560 |
3,560 |
36546 |
03.Dez / 17:36 |
| MEDIOS AG O.N. |
ETR |
|
+0,50 |
|
36,90 |
37,40 |
36,60 |
37,40 |
30157 |
03.Dez / 17:35 |
| MERCK KGAA O.N. |
ETR |
|
+2,20 |
|
135,10 |
138,15 |
134,95 |
137,40 |
583582 |
03.Dez / 17:35 |
| METRO AG ST O.N. |
ETR |
|
-0,132 |
|
7,596 |
7,644 |
7,402 |
7,402 |
2850649 |
03.Dez / 17:35 |
| METRO AG VZO O.N. |
ETR |
|
+0,02 |
|
8,72 |
9,04 |
8,70 |
8,82 |
3212 |
03.Dez / 17:35 |
| MLP SE INH. O.N. |
ETR |
|
-0,01 |
|
5,19 |
5,19 |
5,10 |
5,15 |
32486 |
03.Dez / 17:36 |
| MORPHOSYS AG O.N. |
ETR |
|
-0,28 |
|
93,82 |
94,30 |
92,68 |
93,30 |
120152 |
03.Dez / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
+5,30 |
|
206,70 |
211,70 |
205,50 |
211,60 |
212885 |
03.Dez / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
-2,40 |
|
243,50 |
243,60 |
241,30 |
241,40 |
269214 |
03.Dez / 17:43 |
| MVV ENERGIE AG NA O.N. |
ETR |
|
0 |
|
25,40 |
25,40 |
25,40 |
25,40 |
600 |
03.Dez / 17:36 |
| NEMETSCHEK SE O.N. |
ETR |
|
-2,75 |
|
59,50 |
60,40 |
56,40 |
56,65 |
476659 |
03.Dez / 17:35 |
| NEW WORK SE NA O.N. |
ETR |
|
-6,00 |
|
255,50 |
260,50 |
252,50 |
252,50 |
1058 |
03.Dez / 17:35 |
| NEXUS AG O.N. |
ETR |
|
-0,50 |
|
49,80 |
50,60 |
49,20 |
49,40 |
4022 |
03.Dez / 17:36 |
| NFON AG INH O.N. |
ETR |
|
+0,71 |
|
18,20 |
19,00 |
18,20 |
18,81 |
15092 |
03.Dez / 17:36 |
| NORDEX SE O.N. |
ETR |
|
-0,35 |
|
18,95 |
19,18 |
18,38 |
18,43 |
922945 |
03.Dez / 17:36 |
| NORMA GROUP SE NA O.N. |
ETR |
|
-0,58 |
|
37,10 |
37,10 |
36,02 |
36,64 |
65558 |
03.Dez / 17:35 |
| OHB SE O.N. |
ETR |
|
+0,60 |
|
38,70 |
39,75 |
38,70 |
39,70 |
2183 |
03.Dez / 17:36 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
+0,02 |
|
51,98 |
52,00 |
51,92 |
51,92 |
27035 |
03.Dez / 17:35 |
| OVB HOLDING AG |
ETR |
|
0 |
|
18,30 |
18,30 |
18,30 |
18,30 |
0 |
03.Dez / 17:36 |
| PAION O.N |
ETR |
|
-0,03 |
|
2,62 |
2,62 |
2,54 |
2,54 |
48912 |
03.Dez / 17:36 |
| PARAGON KGAA INH O.N. |
ETR |
|
-0,22 |
|
11,14 |
11,14 |
9,50 |
10,92 |
12900 |
03.Dez / 17:36 |
| PATRIZIA AG NA ON |
ETR |
|
+0,10 |
|
24,20 |
24,25 |
23,85 |
24,20 |
18764 |
03.Dez / 17:35 |
| PETRO WELT TECHNOLOGIE.AG |
ETR |
|
0 |
|
2,31 |
2,40 |
2,29 |
2,30 |
9546 |
03.Dez / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-1,80 |
|
155,00 |
155,00 |
152,20 |
153,40 |
2363 |
03.Dez / 17:35 |
| PHARMASGP HOLDING SE O.N. |
ETR |
|
-1,15 |
|
23,50 |
23,55 |
22,30 |
22,30 |
2667 |
03.Dez / 17:36 |
| PNE AG NA O.N. |
ETR |
|
-0,09 |
|
7,90 |
7,90 |
7,71 |
7,73 |
86185 |
03.Dez / 17:36 |
| PROCREDIT HLDG AG NA EO 5 |
ETR |
|
+0,55 |
|
6,60 |
6,80 |
6,55 |
6,80 |
32952 |
03.Dez / 17:37 |
| PROGRESS-WERK OBERK. O.N. |
ETR |
|
-0,20 |
|
20,60 |
20,60 |
20,00 |
20,20 |
1885 |
03.Dez / 17:36 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
+0,455 |
|
12,295 |
12,840 |
12,280 |
12,805 |
1759614 |
03.Dez / 17:35 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
+0,20 |
|
23,80 |
24,10 |
23,70 |
24,00 |
3467 |
03.Dez / 17:36 |
| PUMA SE |
ETR |
|
+2,62 |
|
84,66 |
87,16 |
84,12 |
87,16 |
389244 |
03.Dez / 17:35 |
| PVA TEPLA AG O.N. |
ETR |
|
+0,76 |
|
14,94 |
15,50 |
14,60 |
15,48 |
110478 |
03.Dez / 17:36 |
| Q.BEYOND AG NA O.N. |
ETR |
|
+0,022 |
|
1,622 |
1,662 |
1,578 |
1,662 |
179375 |
03.Dez / 17:36 |
| QIAGEN NV EO -,01 |
ETR |
|
-0,20 |
|
39,79 |
39,86 |
39,25 |
39,32 |
498338 |
03.Dez / 17:35 |
| R. STAHL AG NA O.N. |
ETR |
|
-0,20 |
|
20,60 |
20,60 |
20,60 |
20,60 |
291 |
03.Dez / 17:36 |
| RATIONAL AG |
ETR |
|
-11,50 |
|
725 |
725 |
708 |
709 |
16058 |
03.Dez / 17:35 |
| RHEINMETALL AG |
ETR |
|
+0,26 |
|
77,52 |
77,90 |
76,86 |
77,22 |
145238 |
03.Dez / 17:35 |
| RHOEN-KLINIKUM O.N. |
ETR |
|
+0,08 |
|
16,54 |
16,54 |
16,54 |
16,54 |
0 |
03.Dez / 17:36 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
+0,44 |
|
27,84 |
28,00 |
27,50 |
27,92 |
2255 |
03.Dez / 17:36 |
| ROY ASSET HLDG INH O.N. |
ETR |
|
-0,028 |
|
0,282 |
0,282 |
0,276 |
0,276 |
16015 |
03.Dez / 17:36 |
| RTL GROUP |
ETR |
|
+0,50 |
|
38,80 |
39,52 |
38,80 |
39,38 |
65007 |
03.Dez / 17:35 |
| RWE AG INH O.N. |
ETR |
|
-0,20 |
|
35,16 |
35,30 |
34,56 |
34,80 |
2013642 |
03.Dez / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
+0,54 |
|
19,95 |
20,38 |
19,95 |
20,38 |
232208 |
03.Dez / 17:35 |
| SAF-HOLLAND SE INH EO 1 |
ETR |
|
0 |
|
10,46 |
10,74 |
10,42 |
10,50 |
177079 |
03.Dez / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
-0,01 |
|
17,405 |
17,635 |
17,205 |
17,495 |
111464 |
03.Dez / 17:35 |
| SAP SE O.N. |
ETR |
|
-0,40 |
|
101,60 |
101,90 |
99,98 |
100,90 |
2525876 |
03.Dez / 17:39 |
| SARTORIUS AG O.N. |
ETR |
|
-5,00 |
|
346 |
348 |
339 |
339 |
1354 |
03.Dez / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-4,00 |
|
365,00 |
367,20 |
357,80 |
361,80 |
48515 |
03.Dez / 17:35 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
-0,03 |
|
6,235 |
6,250 |
6,070 |
6,175 |
419632 |
03.Dez / 17:35 |
| SCHALTBAU HOLDING NA O.N |
ETR |
|
0 |
|
29,70 |
29,90 |
29,30 |
29,70 |
1831 |
03.Dez / 17:36 |
| SCOUT24 AG NA O.N. |
ETR |
|
-0,95 |
|
63,20 |
63,40 |
61,95 |
62,10 |
234615 |
03.Dez / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
-6,00 |
|
254 |
259 |
249 |
251 |
1368 |
03.Dez / 17:35 |
| SERVICEWARE SE INH O.N. |
ETR |
|
-0,15 |
|
13,55 |
13,55 |
13,50 |
13,50 |
178 |
03.Dez / 17:36 |
| SFC ENERGY AG |
ETR |
|
+0,70 |
|
14,96 |
15,54 |
14,84 |
15,54 |
72959 |
03.Dez / 17:36 |
| SGL CARBON SE O.N. |
ETR |
|
-0,085 |
|
4,00 |
4,02 |
3,86 |
3,91 |
178486 |
03.Dez / 17:36 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
-1,60 |
|
129,20 |
133,00 |
128,00 |
129,00 |
44654 |
03.Dez / 17:35 |
| SIEMENS AG NA O.N. |
ETR |
|
-1,00 |
|
112,66 |
113,14 |
111,92 |
111,92 |
1260431 |
03.Dez / 17:35 |
| SIEMENS ENERGY AG NA O.N. |
ETR |
|
-0,30 |
|
24,88 |
24,91 |
24,37 |
24,50 |
1155493 |
03.Dez / 17:36 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+1,34 |
|
39,15 |
39,88 |
39,00 |
39,74 |
1397784 |
03.Dez / 17:40 |
| SILTRONIC AG NA O.N. |
ETR |
|
-0,10 |
|
124,00 |
124,35 |
123,70 |
124,00 |
258741 |
03.Dez / 17:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
-0,17 |
|
3,85 |
3,90 |
3,71 |
3,83 |
4035 |
03.Dez / 17:36 |
| SIXT LEASING O.N. |
ETR |
|
-0,28 |
|
15,26 |
15,42 |
15,26 |
15,26 |
402 |
03.Dez / 17:36 |
| SIXT SE ST O.N. |
ETR |
|
+0,40 |
|
98,25 |
99,20 |
97,50 |
98,90 |
49593 |
03.Dez / 17:35 |
| SIXT SE VZO O.N. |
ETR |
|
-0,10 |
|
61,00 |
61,40 |
60,10 |
61,00 |
14520 |
03.Dez / 17:35 |
| SLM SOLUTIONS GRP AG |
ETR |
|
+0,84 |
|
15,28 |
16,00 |
14,84 |
16,00 |
48971 |
03.Dez / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
-0,90 |
|
48,02 |
48,02 |
46,80 |
46,98 |
61507 |
03.Dez / 17:35 |
| SMT SCHARF AG |
ETR |
|
+0,20 |
|
9,30 |
9,44 |
9,22 |
9,32 |
2220 |
03.Dez / 17:36 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
-1,00 |
|
55,20 |
55,30 |
52,60 |
53,10 |
30184 |
03.Dez / 17:35 |
| SOFTING AG O.N. |
ETR |
|
+0,02 |
|
5,94 |
5,94 |
5,82 |
5,90 |
21989 |
03.Dez / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
+0,28 |
|
35,60 |
36,12 |
35,56 |
36,00 |
109282 |
03.Dez / 17:35 |
| STABILUS S.A. INH. EO-,01 |
ETR |
|
-0,55 |
|
58,95 |
59,70 |
58,45 |
59,00 |
37329 |
03.Dez / 17:37 |
| STEINHOFF INT.HLDG.EO-,50 |
ETR |
|
-0,0004 |
|
0,0501 |
0,0501 |
0,0485 |
0,0496 |
12103056 |
03.Dez / 17:35 |
| STEMMER IMAGING AG INH ON |
ETR |
|
-0,562 |
|
19,400 |
19,400 |
19,118 |
19,118 |
647 |
03.Dez / 17:36 |
| STRATEC SE NA O.N. |
ETR |
|
+2,80 |
|
114,60 |
117,40 |
113,80 |
117,00 |
16303 |
03.Dez / 17:35 |
| STROEER SE + CO. KGAA |
ETR |
|
0 |
|
78,55 |
78,60 |
77,30 |
78,25 |
64198 |
03.Dez / 17:35 |
| SUEDZUCKER AG O.N. |
ETR |
|
-0,02 |
|
13,17 |
13,21 |
13,10 |
13,18 |
152565 |
03.Dez / 17:35 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
+0,02 |
|
18,60 |
18,96 |
18,34 |
18,60 |
58304 |
03.Dez / 17:36 |
| SURTECO GROUP SE INH O.N. |
ETR |
|
0 |
|
23,10 |
23,20 |
23,10 |
23,20 |
21 |
03.Dez / 17:35 |
| SYMRISE AG INH. O.N. |
ETR |
|
-1,45 |
|
104,40 |
104,65 |
102,50 |
103,05 |
302706 |
03.Dez / 17:35 |
| SYZYGY AG O.N. |
ETR |
|
+0,05 |
|
5,45 |
5,60 |
5,45 |
5,55 |
12812 |
03.Dez / 17:36 |
| TAG IMMOBILIEN AG |
ETR |
|
+0,22 |
|
24,08 |
24,26 |
23,98 |
24,24 |
394303 |
03.Dez / 17:35 |
| TAKKT AG O.N. |
ETR |
|
+0,16 |
|
10,60 |
10,68 |
10,44 |
10,66 |
44335 |
03.Dez / 17:35 |
| TALANX AG NA O.N. |
ETR |
|
-0,54 |
|
31,72 |
31,72 |
31,30 |
31,30 |
82597 |
03.Dez / 17:35 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
+0,51 |
|
38,76 |
39,28 |
37,87 |
38,94 |
397913 |
03.Dez / 17:35 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
0 |
|
26,90 |
27,50 |
26,60 |
27,50 |
8282 |
03.Dez / 17:36 |
| TELE COLUMBUS AG NA O.N. |
ETR |
|
-0,055 |
|
2,290 |
2,305 |
2,265 |
2,275 |
146802 |
03.Dez / 17:35 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
+0,033 |
|
2,321 |
2,368 |
2,305 |
2,360 |
5539625 |
03.Dez / 17:35 |
| TELES AG INFORM.TECH. ON |
ETR |
|
-0,04 |
|
1,17 |
1,17 |
1,16 |
1,16 |
80 |
03.Dez / 17:36 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,048 |
|
5,918 |
5,920 |
5,636 |
5,790 |
4190139 |
03.Dez / 17:43 |
| TRATON SE INH O.N. |
ETR |
|
-0,015 |
|
22,115 |
22,435 |
22,115 |
22,245 |
78028 |
03.Dez / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
-0,50 |
|
28,62 |
28,72 |
28,04 |
28,22 |
265959 |
03.Dez / 17:38 |
| UNITED LABELS O.N. |
ETR |
|
-0,045 |
|
1,010 |
1,010 |
0,985 |
0,985 |
9638 |
03.Dez / 17:36 |
| USU SOFTWARE AG |
ETR |
|
+0,20 |
|
22,90 |
23,40 |
22,80 |
23,40 |
2681 |
03.Dez / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
-0,44 |
|
33,34 |
33,89 |
33,03 |
33,06 |
253330 |
03.Dez / 17:35 |
| VA-Q-TEC AG NA O.N. |
ETR |
|
+0,50 |
|
42,00 |
43,00 |
40,90 |
42,00 |
68423 |
03.Dez / 17:36 |
| VARTA AG O.N. |
ETR |
|
+1,20 |
|
111,50 |
114,20 |
111,00 |
111,90 |
252088 |
03.Dez / 17:40 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
-0,20 |
|
27,30 |
27,30 |
26,85 |
27,05 |
140918 |
03.Dez / 17:36 |
| VILLEROY + BOCH AG VZ |
ETR |
|
-0,05 |
|
13,50 |
13,65 |
13,45 |
13,45 |
4897 |
03.Dez / 17:36 |
| VISCOM AG O.N. |
ETR |
|
-0,22 |
|
7,90 |
7,90 |
7,50 |
7,62 |
3875 |
03.Dez / 17:36 |
| VITA 34 AG NA O.N. |
ETR |
|
-0,40 |
|
12,80 |
12,80 |
12,45 |
12,45 |
3387 |
03.Dez / 17:36 |
| VOLKSWAGEN AG ST O.N. |
ETR |
|
-0,40 |
|
161,40 |
162,90 |
159,40 |
160,60 |
90042 |
03.Dez / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
-0,70 |
|
146,68 |
147,90 |
145,00 |
146,08 |
1002191 |
03.Dez / 17:40 |
| VOLTABOX AG INH. O.N. |
ETR |
|
+0,41 |
|
4,13 |
4,59 |
4,13 |
4,59 |
57478 |
03.Dez / 17:36 |
| VONOVIA SE NA O.N. |
ETR |
|
+0,06 |
|
56,10 |
56,54 |
55,78 |
56,16 |
1130121 |
03.Dez / 17:35 |
| VOSSLOH AG O.N. |
ETR |
|
-1,25 |
|
40,00 |
40,00 |
38,40 |
38,70 |
8347 |
03.Dez / 17:35 |
| WACKER CHEMIE O.N. |
ETR |
|
-1,85 |
|
105,00 |
105,20 |
102,00 |
103,20 |
121937 |
03.Dez / 17:35 |
| WACKER NEUSON SE NA O.N. |
ETR |
|
-0,01 |
|
16,44 |
16,45 |
16,20 |
16,32 |
53255 |
03.Dez / 17:35 |
| WASHTEC AG O.N. |
ETR |
|
-0,30 |
|
42,70 |
42,75 |
41,85 |
42,50 |
11148 |
03.Dez / 17:35 |
| WESTWING GROUP INH. O.N. |
ETR |
|
-0,885 |
|
30,785 |
30,985 |
29,430 |
29,520 |
116560 |
03.Dez / 17:36 |
| WINDELN.DE SE INH O.N. |
ETR |
|
-0,02 |
|
1,20 |
1,22 |
1,20 |
1,22 |
1583 |
03.Dez / 17:36 |
| WIRECARD AG |
ETR |
|
+0,0035 |
|
0,5118 |
0,5450 |
0,5082 |
0,5315 |
1307512 |
03.Dez / 17:36 |
| WUESTENROT+WUERTT.AG O.N. |
ETR |
|
-0,46 |
|
17,44 |
17,46 |
16,86 |
16,86 |
20007 |
03.Dez / 17:35 |
| YOC AG O.N. |
ETR |
|
+0,02 |
|
4,84 |
4,94 |
4,82 |
4,94 |
3830 |
03.Dez / 17:36 |
| ZALANDO SE |
ETR |
|
-1,16 |
|
81,24 |
81,72 |
79,82 |
80,06 |
406232 |
03.Dez / 17:35 |
| ZEAL NETWORK SE NA O.N. |
ETR |
|
0 |
|
43,60 |
44,50 |
43,05 |
43,60 |
32222 |
03.Dez / 17:35 |
| ZOOPLUS AG |
ETR |
|
-2,20 |
|
155,20 |
157,00 |
152,40 |
152,80 |
24504 |
03.Dez / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
