Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
1+1 AG INH O.N. |
TRADE |
 |
-0,15 |
|
12,99 |
13,19 |
12,82 |
12,98 |
8658 |
08.Feb / 22:26 |
11 88 0 SOLUTIONS AG |
TRADE |
 |
0 |
|
1,03 |
1,06 |
1,03 |
1,06 |
100 |
02.Feb / 22:26 |
3U HOLDING AG |
TRADE |
 |
+0,14 |
|
4,17 |
4,30 |
4,13 |
4,28 |
29934 |
08.Feb / 22:26 |
4SC AG INH. O.N. |
TRADE |
 |
+0,04 |
|
2,94 |
2,94 |
2,94 |
2,26 |
50 |
08.Feb / 22:26 |
AAREAL BANK AG |
TRADE |
 |
-0,12 |
|
32,98 |
33,02 |
32,88 |
32,96 |
6313 |
08.Feb / 22:26 |
ABOUT YOU HOLDING SE |
TRADE |
 |
-0,07 |
|
6,03 |
6,06 |
5,93 |
5,98 |
21677 |
08.Feb / 22:26 |
ACCENTRO R.EST.AG O.N. |
TRADE |
 |
-0,06 |
|
2,42 |
2,42 |
2,32 |
2,38 |
500 |
08.Feb / 22:26 |
AD PEPPER MEDIA EO 0,05 |
TRADE |
 |
-0,01 |
|
2,36 |
2,36 |
2,29 |
2,30 |
2023 |
08.Feb / 22:26 |
ADESSO SE INH O.N. |
TRADE |
 |
+2,60 |
|
146,40 |
149,60 |
146,00 |
147,20 |
523 |
08.Feb / 22:26 |
ADIDAS AG NA O.N. |
TRADE |
 |
-0,76 |
|
154,52 |
157,04 |
153,28 |
154,32 |
14659 |
08.Feb / 22:26 |
ADLER GROUP S.A. NPV |
TRADE |
 |
-0,029 |
|
1,337 |
1,369 |
1,286 |
1,305 |
96082 |
08.Feb / 22:26 |
ADLER REAL ESTATE AG |
TRADE |
 |
0 |
|
5,40 |
5,62 |
4,95 |
5,46 |
2238 |
07.Feb / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
AIRBUS SE |
TRADE |
 |
-0,46 |
|
112,90 |
114,34 |
112,14 |
113,24 |
40136 |
08.Feb / 22:26 |
AIXTRON SE NA O.N. |
TRADE |
 |
-0,99 |
|
26,52 |
26,69 |
25,21 |
25,40 |
228702 |
08.Feb / 22:26 |
ALL FOR ONE GROUP NA O.N. |
TRADE |
 |
+0,80 |
|
45,50 |
45,80 |
45,30 |
45,40 |
275 |
08.Feb / 22:26 |
ALLANE SE INH O.N. |
TRADE |
 |
0 |
|
11,70 |
11,80 |
11,70 |
12,30 |
606 |
06.Feb / 22:26 |
ALLIANZ SE NA O.N. |
TRADE |
 |
+0,75 |
|
220,45 |
221,85 |
219,75 |
220,75 |
52988 |
08.Feb / 22:26 |
ALSTRIA OFFICE REIT-AG |
TRADE |
 |
+0,215 |
|
7,710 |
7,850 |
7,600 |
7,925 |
1724 |
08.Feb / 22:25 |
ALZCHEM GROUP AG INH O.N. |
TRADE |
 |
-0,80 |
|
18,30 |
18,30 |
17,25 |
18,00 |
7672 |
08.Feb / 22:26 |
AMADEUS FIRE AG |
TRADE |
 |
-0,60 |
|
125,60 |
127,60 |
125,60 |
125,80 |
477 |
08.Feb / 22:26 |
AROUNDTOWN EO-,01 |
TRADE |
 |
+0,022 |
|
2,655 |
2,697 |
2,619 |
2,643 |
176475 |
08.Feb / 22:26 |
ARTNET AG NA O.N. |
TRADE |
 |
0 |
|
6,62 |
6,74 |
6,62 |
6,76 |
50 |
07.Feb / 22:26 |
ATOSS SOFTWARE AG |
TRADE |
 |
-2,00 |
|
167,40 |
167,40 |
163,40 |
165,40 |
640 |
08.Feb / 22:26 |
AUMANN AG INH O.N. |
TRADE |
 |
-0,16 |
|
13,26 |
13,38 |
12,86 |
13,00 |
4665 |
08.Feb / 22:26 |
AURUBIS AG |
TRADE |
 |
+1,48 |
|
98,98 |
102,00 |
98,98 |
100,65 |
8196 |
08.Feb / 22:26 |
AUTO1 GROUP SE INH O.N. |
TRADE |
 |
+0,09 |
|
7,835 |
7,995 |
7,765 |
7,860 |
21974 |
08.Feb / 22:26 |
BASF SE NA O.N. |
TRADE |
 |
-0,45 |
|
53,30 |
53,60 |
52,67 |
52,90 |
192416 |
08.Feb / 22:26 |
BASLER AG O.N. |
TRADE |
 |
+1,60 |
|
31,85 |
33,30 |
31,85 |
33,15 |
1120 |
08.Feb / 22:26 |
BASTEI LUEBBE AG O.N. |
TRADE |
 |
+0,03 |
|
4,63 |
4,63 |
4,63 |
4,64 |
400 |
08.Feb / 22:26 |
BAUER AG |
TRADE |
 |
+0,08 |
|
6,58 |
6,58 |
6,40 |
6,50 |
9897 |
08.Feb / 22:26 |
BAY.MOTOREN WERKE VZO |
TRADE |
 |
0 |
|
90,25 |
90,75 |
89,50 |
90,40 |
7979 |
08.Feb / 22:26 |
BAY.MOTOREN WERKE AG ST |
TRADE |
 |
-0,29 |
|
97,71 |
98,46 |
96,65 |
97,46 |
36214 |
08.Feb / 22:26 |
BAYER AG NA O.N. |
TRADE |
 |
+3,46 |
|
59,20 |
63,43 |
58,43 |
62,65 |
609940 |
08.Feb / 22:26 |
BAYWA AG NA O.N. |
TRADE |
 |
+2,20 |
|
55,00 |
56,80 |
54,80 |
56,00 |
1069 |
08.Feb / 22:26 |
BAYWA AG VINK.NA. O.N. |
TRADE |
 |
+0,60 |
|
41,90 |
42,60 |
41,70 |
42,35 |
2456 |
08.Feb / 22:26 |
BB BIOTECH NAM. SF 0,20 |
TRADE |
 |
0 |
|
59,25 |
59,80 |
59,00 |
59,50 |
11567 |
28.Jun / 00:00 |
BECHTLE AG O.N. |
TRADE |
 |
-0,63 |
|
41,22 |
41,55 |
40,13 |
40,38 |
26091 |
08.Feb / 22:26 |
BEFESA S.A. ORD. O.N. |
TRADE |
 |
+0,80 |
|
49,98 |
51,35 |
49,84 |
50,85 |
1289 |
08.Feb / 22:26 |
BEIERSDORF AG O.N. |
TRADE |
 |
-1,20 |
|
110,55 |
110,90 |
109,55 |
109,95 |
2182 |
08.Feb / 22:26 |
BERTRANDT AG O.N. |
TRADE |
 |
-0,40 |
|
45,65 |
45,95 |
45,45 |
45,75 |
1075 |
08.Feb / 22:26 |
BET-AT-HOME.COM AG O.N. |
TRADE |
 |
-0,30 |
|
7,53 |
7,63 |
7,43 |
7,63 |
1467 |
08.Feb / 22:26 |
BIKE24 HLDG O.N. |
TRADE |
 |
+0,135 |
|
3,740 |
3,855 |
3,600 |
3,820 |
9864 |
08.Feb / 22:26 |
BILFINGER SE O.N. |
TRADE |
 |
-0,02 |
|
32,36 |
32,52 |
32,10 |
32,34 |
20937 |
08.Feb / 22:26 |
BIOFRONTERA AG NA O.N. |
TRADE |
 |
+0,035 |
|
1,280 |
1,315 |
1,270 |
1,290 |
6953 |
08.Feb / 22:26 |
BIOTEST AG ST O.N. |
TRADE |
 |
0 |
|
42,50 |
42,50 |
42,00 |
42,60 |
152 |
07.Feb / 22:26 |
BIOTEST AG VZ O.N. |
TRADE |
 |
0 |
|
33,80 |
33,80 |
33,30 |
33,20 |
236 |
07.Feb / 22:26 |
BORUSSIA DORTMUND |
TRADE |
 |
+0,05 |
|
4,146 |
4,198 |
4,142 |
4,186 |
72173 |
08.Feb / 22:26 |
BRAIN BIOTEC NA O.N. |
TRADE |
 |
-0,04 |
|
6,54 |
6,96 |
6,44 |
6,74 |
3690 |
08.Feb / 22:26 |
BRENNTAG SE NA O.N. |
TRADE |
 |
-0,44 |
|
70,20 |
70,82 |
69,90 |
70,12 |
4135 |
08.Feb / 22:26 |
BROCKHAUS TECHN. NA O.N. |
TRADE |
 |
+0,10 |
|
19,50 |
19,80 |
19,45 |
19,80 |
360 |
08.Feb / 22:26 |
CANCOM SE O.N. |
TRADE |
 |
+1,14 |
|
30,72 |
31,98 |
30,36 |
31,64 |
19033 |
08.Feb / 22:26 |
CARL ZEISS MEDITEC AG |
TRADE |
 |
-1,15 |
|
133,75 |
136,05 |
132,05 |
133,00 |
4319 |
08.Feb / 22:26 |
CECONOMY AG INH O.N. |
TRADE |
 |
+0,028 |
|
2,198 |
2,284 |
2,184 |
2,232 |
87492 |
08.Feb / 22:26 |
CENIT AG O.N. |
TRADE |
 |
-0,45 |
|
12,85 |
12,85 |
12,30 |
12,50 |
5335 |
08.Feb / 22:26 |
CEWE STIFT.KGAA O.N. |
TRADE |
 |
+0,60 |
|
94,00 |
94,30 |
94,00 |
93,70 |
241 |
08.Feb / 22:26 |
CHERRY SE O.N. |
TRADE |
 |
+0,52 |
|
6,42 |
6,93 |
6,40 |
6,80 |
2795 |
08.Feb / 22:26 |
COM.CHARG.SOL.AG INH.O.N. |
TRADE |
 |
-1,53 |
|
5,95 |
5,95 |
4,30 |
4,61 |
193827 |
08.Feb / 22:26 |
COMMERZBANK AG |
TRADE |
 |
+0,07 |
|
10,195 |
10,280 |
10,125 |
10,245 |
483790 |
08.Feb / 22:26 |
COMPUGROUP MED. NA O.N. |
TRADE |
 |
+0,66 |
|
45,10 |
46,08 |
44,88 |
45,28 |
7682 |
08.Feb / 22:26 |
CONTINENTAL AG O.N. |
TRADE |
 |
-0,76 |
|
71,12 |
71,88 |
70,32 |
70,82 |
22390 |
08.Feb / 22:26 |
CORESTATE CAPITAL EO-,075 |
TRADE |
 |
-0,062 |
|
0,756 |
0,828 |
0,681 |
0,699 |
67958 |
08.Feb / 22:26 |
COVESTRO AG O.N. |
TRADE |
 |
-0,50 |
|
42,90 |
43,63 |
42,34 |
42,51 |
71226 |
08.Feb / 22:26 |
CREDITSHELF AG IA O.N. |
TRADE |
 |
0 |
|
21,60 |
21,80 |
21,60 |
21,60 |
50 |
06.Feb / 22:26 |
CROPENERGIES AG |
TRADE |
 |
-0,10 |
|
11,90 |
12,06 |
11,84 |
11,92 |
20613 |
08.Feb / 22:26 |
CTS EVENTIM KGAA |
TRADE |
 |
-0,10 |
|
66,35 |
66,90 |
65,80 |
66,05 |
1046 |
08.Feb / 22:26 |
DAIMLER TRUCK HLDG NA ON |
TRADE |
 |
-0,03 |
|
31,600 |
31,745 |
31,205 |
31,450 |
71167 |
08.Feb / 22:26 |
DATA MODUL AG O.N. |
TRADE |
 |
0 |
|
57,50 |
58,50 |
57,50 |
57,50 |
70 |
02.Feb / 22:26 |
DELIVERY HERO SE NA O.N. |
TRADE |
 |
-0,76 |
|
54,18 |
55,12 |
53,20 |
53,38 |
19076 |
08.Feb / 22:26 |
DELTICOM AG NA O.N. |
TRADE |
 |
-0,07 |
|
2,22 |
2,25 |
2,22 |
2,36 |
995 |
08.Feb / 22:26 |
DEMIRE DT.MTS.RE AG |
TRADE |
 |
+0,10 |
|
2,66 |
2,66 |
2,66 |
2,61 |
300 |
08.Feb / 22:26 |
DERMAPHARM HLDG INH O.N. |
TRADE |
 |
+0,60 |
|
38,34 |
39,18 |
38,34 |
38,94 |
5065 |
08.Feb / 22:26 |
DEUTSCHE BANK AG NA O.N. |
TRADE |
 |
+0,086 |
|
11,644 |
11,716 |
11,604 |
11,696 |
1400670 |
08.Feb / 22:26 |
DEUTSCHE BOERSE NA O.N. |
TRADE |
 |
+2,30 |
|
167,35 |
169,95 |
165,90 |
169,65 |
10945 |
08.Feb / 22:26 |
DEUTSCHE EUROSHOP NA O.N. |
TRADE |
 |
-0,02 |
|
21,44 |
21,60 |
21,22 |
21,56 |
1538 |
08.Feb / 22:26 |
DEUTSCHE POST AG NA O.N. |
TRADE |
 |
-0,20 |
|
41,490 |
41,850 |
41,105 |
41,500 |
95109 |
08.Feb / 22:26 |
DEUTZ AG O.N. |
TRADE |
 |
-0,02 |
|
5,395 |
5,415 |
5,290 |
5,335 |
220205 |
08.Feb / 22:26 |
DFV DT.FAMIL.VERS. O.N. |
TRADE |
 |
+0,04 |
|
9,33 |
9,35 |
9,32 |
9,43 |
1790 |
08.Feb / 22:26 |
DIC ASSET AG NA O.N. |
TRADE |
 |
-0,12 |
|
8,69 |
8,93 |
8,69 |
8,81 |
34071 |
08.Feb / 22:26 |
DIEBOLD NIXDORF DL 1,25 |
TRADE |
 |
+0,099 |
|
2,472 |
2,528 |
2,325 |
2,535 |
15037 |
08.Feb / 22:26 |
DMG MORI AG O.N. |
TRADE |
 |
-0,10 |
|
42,30 |
42,30 |
42,30 |
42,40 |
1 |
08.Feb / 22:26 |
DR. HOENLE AG O.N. |
TRADE |
 |
-0,08 |
|
19,48 |
19,64 |
19,34 |
19,42 |
1861 |
08.Feb / 22:26 |
DRAEGERWERK ST.A.O.N. |
TRADE |
 |
-0,25 |
|
38,85 |
39,30 |
38,30 |
38,85 |
871 |
08.Feb / 22:26 |
DRAEGERWERK VZO O.N. |
TRADE |
 |
+0,65 |
|
42,70 |
43,20 |
42,45 |
42,75 |
1234 |
08.Feb / 22:26 |
DT.BETEILIG.AG NA O.N. |
TRADE |
 |
+1,20 |
|
30,15 |
31,40 |
30,15 |
31,25 |
6827 |
08.Feb / 22:26 |
DT.KONSUM REIT-AG |
TRADE |
 |
+0,02 |
|
7,98 |
7,98 |
7,84 |
7,92 |
6388 |
08.Feb / 22:26 |
DT.PFANDBRIEFBK AG |
TRADE |
 |
+0,25 |
|
8,690 |
8,925 |
8,615 |
8,905 |
245574 |
08.Feb / 22:26 |
DT.TELEKOM AG NA |
TRADE |
 |
+0,01 |
|
20,210 |
20,245 |
20,110 |
20,180 |
243889 |
08.Feb / 22:26 |
DUERR AG O.N. |
TRADE |
 |
-0,58 |
|
34,90 |
35,26 |
34,40 |
34,38 |
4942 |
08.Feb / 22:26 |
DWS GROUP GMBH+CO.KGAA ON |
TRADE |
 |
-0,22 |
|
31,68 |
31,92 |
31,30 |
31,44 |
25627 |
08.Feb / 22:26 |
E.ON SE NA O.N. |
TRADE |
 |
+0,066 |
|
9,978 |
10,020 |
9,876 |
9,956 |
594029 |
08.Feb / 22:26 |
ECKERT+ZIEGLER AG O.N. |
TRADE |
 |
+0,75 |
|
55,90 |
57,65 |
55,75 |
56,80 |
15614 |
08.Feb / 22:26 |
ECOTEL COMMUNICATION AG |
TRADE |
 |
+0,30 |
|
35,00 |
35,00 |
33,30 |
34,20 |
1393 |
08.Feb / 22:26 |
EDAG ENGINEERING G.SF-,04 |
TRADE |
 |
0 |
|
11,86 |
11,90 |
11,70 |
11,90 |
1449 |
28.Jun / 00:00 |
EINHELL GERMANY VZO O.N. |
TRADE |
 |
+8,60 |
|
161,00 |
167,20 |
161,00 |
165,00 |
1374 |
08.Feb / 22:26 |
ELMOS SEMICOND. INH O.N. |
TRADE |
 |
+0,70 |
|
67,80 |
68,90 |
67,80 |
68,30 |
8840 |
08.Feb / 22:26 |
ELRINGKLINGER AG NA O.N. |
TRADE |
 |
+0,14 |
|
8,160 |
8,330 |
8,125 |
8,215 |
3684 |
08.Feb / 22:26 |
ELUMEO SE |
TRADE |
 |
0 |
|
2,97 |
2,97 |
2,89 |
2,91 |
38 |
07.Feb / 22:26 |
ENCAVIS AG INH. O.N. |
TRADE |
 |
+0,005 |
|
18,650 |
19,085 |
18,600 |
18,715 |
38242 |
08.Feb / 22:26 |
EPIGENOMICS AG NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
ERWE IMMOB. AG INH O.N. |
TRADE |
 |
-0,05 |
|
1,50 |
1,50 |
1,50 |
1,56 |
4 |
08.Feb / 22:26 |
EVONIK INDUSTRIES NA O.N. |
TRADE |
 |
-0,18 |
|
21,11 |
21,37 |
20,86 |
20,93 |
38248 |
08.Feb / 22:26 |
EVOTEC SE INH O.N. |
TRADE |
 |
+0,085 |
|
18,665 |
19,150 |
18,575 |
18,900 |
73199 |
08.Feb / 22:26 |
EXCEET GROUP SCA RED. A |
TRADE |
 |
0 |
|
5,75 |
5,75 |
5,70 |
5,75 |
1204 |
08.Feb / 22:26 |
FABASOFT AG |
TRADE |
 |
-0,25 |
|
20,50 |
20,70 |
20,30 |
20,35 |
1213 |
08.Feb / 22:26 |
FIELMANN AG O.N. |
TRADE |
 |
-0,30 |
|
35,20 |
35,60 |
34,60 |
34,72 |
7669 |
08.Feb / 22:26 |
FIRST SENSOR AG O.N. |
TRADE |
 |
-0,20 |
|
59,20 |
59,20 |
59,00 |
59,20 |
203 |
08.Feb / 22:26 |
FLATEXDEGIRO AG NA O.N. |
TRADE |
 |
+0,402 |
|
7,878 |
8,430 |
7,864 |
8,216 |
435462 |
08.Feb / 22:26 |
FORTEC ELEKTRO. O.N. |
TRADE |
 |
+0,40 |
|
25,40 |
25,80 |
25,20 |
25,80 |
1437 |
08.Feb / 22:26 |
FR.VORWERK GRP SE INH ON |
TRADE |
 |
+0,28 |
|
10,32 |
11,10 |
10,32 |
10,86 |
70381 |
08.Feb / 22:26 |
FRANCOTYP-POSTALIA HLDG |
TRADE |
 |
-0,10 |
|
3,59 |
3,61 |
3,59 |
3,60 |
4950 |
08.Feb / 22:26 |
FRAPORT AG FFM.AIRPORT |
TRADE |
 |
-0,60 |
|
53,08 |
53,96 |
52,68 |
52,78 |
6247 |
08.Feb / 22:26 |
FREENET AG NA O.N. |
TRADE |
 |
+0,05 |
|
22,70 |
22,94 |
22,64 |
22,75 |
67644 |
08.Feb / 22:26 |
FRESEN.MED.CARE KGAA O.N. |
TRADE |
 |
+0,74 |
|
36,06 |
37,30 |
36,06 |
36,85 |
30947 |
08.Feb / 22:26 |
FRESENIUS SE+CO.KGAA O.N. |
TRADE |
 |
+0,51 |
|
27,47 |
28,02 |
27,36 |
27,86 |
124414 |
08.Feb / 22:26 |
FUCHS PETROLUB NA ST O.N. |
TRADE |
 |
-0,10 |
|
31,30 |
31,50 |
31,10 |
31,25 |
5131 |
08.Feb / 22:26 |
FUCHS PETROLUB VZO NA ON |
TRADE |
 |
-0,02 |
|
37,14 |
38,10 |
37,06 |
37,24 |
12312 |
08.Feb / 22:26 |
GATEWAY R.EST.AG O.N. |
TRADE |
 |
0 |
|
3,16 |
3,46 |
3,16 |
3,62 |
350 |
06.Feb / 22:26 |
GEA GROUP AG |
TRADE |
 |
-0,51 |
|
41,28 |
41,50 |
41,01 |
41,17 |
1476 |
08.Feb / 22:26 |
GERATHERM O.N. |
TRADE |
 |
-0,16 |
|
6,14 |
6,14 |
6,04 |
6,10 |
1585 |
08.Feb / 22:26 |
GERRESHEIMER AG |
TRADE |
 |
+1,25 |
|
74,60 |
75,55 |
74,25 |
75,40 |
7127 |
08.Feb / 22:26 |
GESCO SE NA O.N. |
TRADE |
 |
+0,30 |
|
24,40 |
25,30 |
24,40 |
25,20 |
3321 |
08.Feb / 22:26 |
GFT TECHNOLOGIES SE |
TRADE |
 |
+0,30 |
|
40,55 |
41,15 |
40,45 |
40,80 |
8094 |
08.Feb / 22:26 |
GIGASET AG O.N. |
TRADE |
 |
-0,005 |
|
0,275 |
0,275 |
0,275 |
0,278 |
3070 |
08.Feb / 22:26 |
GK SOFTWARE INH O.N. |
TRADE |
 |
+0,60 |
|
139,20 |
141,80 |
138,60 |
141,00 |
374 |
08.Feb / 22:26 |
GLOBAL FASHION GRP EO-,01 |
TRADE |
 |
-0,035 |
|
1,220 |
1,220 |
1,164 |
1,171 |
6789 |
08.Feb / 22:26 |
GRAMMER AG O.N. |
TRADE |
 |
-0,40 |
|
12,60 |
12,60 |
12,35 |
12,55 |
240 |
08.Feb / 22:26 |
GRAND CITY PROPERT.EO-,10 |
TRADE |
 |
+0,02 |
|
10,40 |
10,55 |
10,26 |
10,34 |
2187 |
08.Feb / 22:26 |
GRENKE AG NA O.N. |
TRADE |
 |
+0,96 |
|
27,62 |
28,74 |
27,62 |
28,22 |
15855 |
08.Feb / 22:26 |
H+R KGAA INH. O.N. |
TRADE |
 |
+0,10 |
|
6,02 |
6,18 |
6,00 |
6,16 |
6828 |
08.Feb / 22:26 |
HAIER SMART HOME CO.D YC1 |
TRADE |
 |
+0,0228 |
|
1,3000 |
1,3350 |
1,2830 |
1,2926 |
37956 |
08.Feb / 22:27 |
HAMBORNER REIT AG NA O.N. |
TRADE |
 |
+0,11 |
|
7,46 |
7,74 |
7,46 |
7,61 |
18297 |
08.Feb / 22:26 |
HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
 |
+0,14 |
|
12,84 |
13,00 |
12,78 |
12,92 |
8532 |
08.Feb / 22:26 |
HANNOVER RUECK SE NA O.N. |
TRADE |
 |
+0,05 |
|
182,00 |
184,10 |
179,70 |
181,80 |
12020 |
08.Feb / 22:26 |
HAPAG-LLOYD AG NA O.N. |
TRADE |
 |
+33,80 |
|
215,80 |
255,20 |
214,00 |
254,40 |
51884 |
08.Feb / 22:26 |
HAWESKO HOLDING INH O.N. |
TRADE |
 |
+1,00 |
|
44,60 |
45,40 |
44,20 |
45,10 |
1432 |
08.Feb / 22:26 |
HEIDELBERG PHARMA AG O.N. |
TRADE |
 |
-0,06 |
|
4,90 |
5,00 |
4,87 |
4,91 |
1256 |
08.Feb / 22:26 |
HEIDELBERG.DRUCKMA.O.N. |
TRADE |
 |
-0,082 |
|
1,971 |
1,994 |
1,779 |
1,901 |
1536977 |
08.Feb / 22:26 |
HEIDELBERGCEMENT AG O.N. |
TRADE |
 |
-1,44 |
|
63,40 |
63,68 |
61,68 |
61,90 |
16073 |
08.Feb / 22:26 |
HELLA GMBH+CO. KGAA O.N. |
TRADE |
 |
+0,50 |
|
78,75 |
79,40 |
78,75 |
78,90 |
641 |
08.Feb / 22:26 |
HELLOFRESH SE INH O.N. |
TRADE |
 |
+1,38 |
|
23,39 |
25,43 |
23,26 |
25,05 |
137800 |
08.Feb / 22:26 |
HENKEL AG+CO.KGAA ST O.N. |
TRADE |
 |
+0,05 |
|
61,65 |
62,15 |
61,40 |
62,00 |
518 |
08.Feb / 22:26 |
HENKEL AG+CO.KGAA VZO |
TRADE |
 |
+0,26 |
|
65,28 |
65,80 |
64,94 |
65,46 |
12780 |
08.Feb / 22:26 |
HENSOLDT AG INH O.N. |
TRADE |
 |
+0,40 |
|
26,55 |
27,20 |
26,55 |
26,95 |
40013 |
08.Feb / 22:26 |
HGEARS AG INH O.N. |
TRADE |
 |
-0,32 |
|
6,36 |
6,36 |
6,16 |
6,42 |
1435 |
08.Feb / 22:26 |
HIGHLIGHT CMNCTS INH.SF 1 |
TRADE |
 |
0 |
|
4,20 |
4,30 |
4,20 |
4,30 |
92 |
28.Jun / 00:00 |
HOCHTIEF AG |
TRADE |
 |
-0,90 |
|
59,78 |
60,00 |
59,02 |
59,36 |
4656 |
08.Feb / 22:26 |
HOME24 SE INH O.N. |
TRADE |
 |
0 |
|
6,98 |
7,02 |
6,98 |
7,00 |
315 |
08.Feb / 22:26 |
HORNBACH HOLD.ST O.N. |
TRADE |
 |
+0,60 |
|
81,00 |
83,55 |
81,00 |
82,45 |
1516 |
08.Feb / 22:26 |
HUGO BOSS AG NA O.N. |
TRADE |
 |
-0,36 |
|
62,06 |
63,26 |
61,52 |
62,04 |
6793 |
08.Feb / 22:26 |
HYPOPORT SE NA O.N. |
TRADE |
 |
+3,10 |
|
141,50 |
146,40 |
141,50 |
143,50 |
5395 |
08.Feb / 22:26 |
INDUS HOLDING AG |
TRADE |
 |
+0,35 |
|
24,90 |
25,00 |
24,45 |
24,55 |
2789 |
08.Feb / 22:26 |
INFINEON TECH.AG NA O.N. |
TRADE |
 |
-0,775 |
|
36,375 |
36,535 |
35,405 |
35,560 |
250051 |
08.Feb / 22:26 |
INIT INNOVATION O.N. |
TRADE |
 |
-0,85 |
|
29,70 |
29,70 |
29,00 |
28,90 |
930 |
08.Feb / 22:26 |
INSTONE REAL EST.GRP O.N. |
TRADE |
 |
+0,17 |
|
9,08 |
9,17 |
9,08 |
9,12 |
777 |
08.Feb / 22:26 |
INTERSHOP COMM. INH O.N. |
TRADE |
 |
+0,01 |
|
2,93 |
3,04 |
2,93 |
3,05 |
10 |
08.Feb / 22:26 |
INTICA SYSTEMS AG |
TRADE |
 |
0 |
|
8,45 |
8,45 |
8,00 |
8,35 |
1000 |
06.Feb / 22:26 |
INVISION AG |
TRADE |
 |
+0,10 |
|
10,90 |
10,90 |
10,90 |
10,90 |
250 |
08.Feb / 22:26 |
IVU TRAFFIC TECHN.AG O.N. |
TRADE |
 |
+0,08 |
|
16,96 |
17,10 |
16,94 |
17,20 |
5489 |
08.Feb / 22:26 |
JENOPTIK AG NA O.N. |
TRADE |
 |
+0,40 |
|
29,44 |
29,88 |
29,32 |
29,58 |
6085 |
08.Feb / 22:26 |
JOST WERKE AG INH. O.N. |
TRADE |
 |
+0,80 |
|
50,90 |
52,30 |
50,90 |
52,10 |
1284 |
08.Feb / 22:26 |
JUNGHEINRICH AG O.N.VZO |
TRADE |
 |
-0,34 |
|
35,28 |
35,58 |
34,50 |
34,70 |
14856 |
08.Feb / 22:26 |
K+S AG NA O.N. |
TRADE |
 |
+0,17 |
|
21,49 |
22,29 |
21,49 |
21,58 |
127927 |
08.Feb / 22:26 |
KAP AG INH O.N. |
TRADE |
 |
-0,15 |
|
15,20 |
15,20 |
15,20 |
15,35 |
400 |
08.Feb / 22:26 |
KATEK SE INH O.N. |
TRADE |
 |
-0,20 |
|
13,85 |
14,30 |
13,70 |
13,90 |
2228 |
08.Feb / 22:26 |
KION GROUP AG |
TRADE |
 |
-0,92 |
|
39,49 |
39,86 |
38,24 |
38,46 |
14714 |
08.Feb / 22:26 |
KLOECKNER + CO SE NA O.N. |
TRADE |
 |
+0,03 |
|
9,760 |
9,930 |
9,735 |
9,800 |
18509 |
08.Feb / 22:26 |
KNAUS AG INH O.N. |
TRADE |
 |
0 |
|
41,70 |
41,90 |
41,10 |
41,30 |
1490 |
08.Feb / 22:26 |
KNORR-BREMSE AG INH O.N. |
TRADE |
 |
-1,56 |
|
63,70 |
64,12 |
62,38 |
62,84 |
2174 |
08.Feb / 22:26 |
KOENIG + BAUER AG ST O.N. |
TRADE |
 |
+0,24 |
|
18,04 |
18,30 |
18,04 |
18,36 |
2835 |
08.Feb / 22:26 |
KONTRON AG O.N |
TRADE |
 |
+0,13 |
|
19,75 |
19,90 |
19,49 |
19,78 |
28210 |
08.Feb / 22:26 |
KPS AG NA O.N. |
TRADE |
 |
+0,44 |
|
4,39 |
4,80 |
4,33 |
4,60 |
32473 |
08.Feb / 22:26 |
KRONES AG O.N. |
TRADE |
 |
+2,80 |
|
107,30 |
111,50 |
107,30 |
110,00 |
4687 |
08.Feb / 22:26 |
KUKA AG |
TRADE |
 |
0 |
|
83,90 |
84,40 |
83,80 |
84,20 |
1612 |
08.Feb / 06:47 |
KWS SAAT KGAA INH O.N. |
TRADE |
 |
+1,50 |
|
62,70 |
64,10 |
62,70 |
64,00 |
961 |
08.Feb / 22:26 |
LANXESS AG |
TRADE |
 |
-0,23 |
|
46,44 |
46,84 |
46,05 |
46,37 |
3250 |
08.Feb / 22:26 |
LEG IMMOBILIEN SE NA O.N. |
TRADE |
 |
+0,36 |
|
73,12 |
74,28 |
72,48 |
73,32 |
2524 |
08.Feb / 22:26 |
LEIFHEIT AG O.N. |
TRADE |
 |
-0,02 |
|
19,34 |
20,00 |
19,34 |
19,68 |
4414 |
08.Feb / 22:26 |
LEONI AG NA O.N. |
TRADE |
 |
-0,236 |
|
3,522 |
3,540 |
3,152 |
3,240 |
135431 |
08.Feb / 22:26 |
LINDE PLC EO 0,001 |
TRADE |
 |
-0,50 |
|
313,55 |
321,95 |
310,65 |
312,50 |
30604 |
08.Feb / 22:26 |
LOGWIN AG NAM. O.N. |
TRADE |
 |
+8,00 |
|
290 |
298 |
290 |
292 |
123 |
08.Feb / 22:26 |
LPKF LASER+ELECTR.INH ON |
TRADE |
 |
0 |
|
12,10 |
12,10 |
11,81 |
11,93 |
13395 |
08.Feb / 22:26 |
LUDW.BECK A.RATHAUSECK |
TRADE |
 |
+0,20 |
|
27,80 |
27,80 |
27,80 |
27,60 |
42 |
08.Feb / 22:26 |
LUFTHANSA AG VNA O.N. |
TRADE |
 |
+0,114 |
|
9,648 |
9,730 |
9,550 |
9,655 |
638780 |
08.Feb / 22:26 |
MANZ AG |
TRADE |
 |
+0,05 |
|
23,90 |
24,15 |
23,80 |
24,00 |
3143 |
08.Feb / 22:26 |
MASTERFLEX O.N. |
TRADE |
 |
+0,28 |
|
8,60 |
8,88 |
8,60 |
8,84 |
6638 |
08.Feb / 22:26 |
MAX AUTOMATION SE NA O.N. |
TRADE |
 |
-0,03 |
|
4,96 |
4,99 |
4,85 |
4,96 |
3805 |
08.Feb / 22:26 |
MBB SE O.N. |
TRADE |
 |
+1,60 |
|
82,30 |
84,40 |
82,30 |
83,80 |
2329 |
08.Feb / 22:26 |
MEDICLIN AG |
TRADE |
 |
0 |
|
3,40 |
3,40 |
3,20 |
3,38 |
17 |
07.Feb / 22:26 |
MEDIGENE AG NA O.N. |
TRADE |
 |
+0,01 |
|
2,10 |
2,14 |
2,10 |
2,13 |
59513 |
08.Feb / 22:26 |
MEDIOS AG O.N. |
TRADE |
 |
+0,66 |
|
17,46 |
18,16 |
17,44 |
17,90 |
9430 |
08.Feb / 22:26 |
MERCEDES-BENZ GRP NA O.N. |
TRADE |
 |
+0,01 |
|
72,37 |
72,55 |
71,24 |
72,25 |
192447 |
08.Feb / 22:26 |
MERCK KGAA O.N. |
TRADE |
 |
+1,90 |
|
183,10 |
186,65 |
181,65 |
185,25 |
9606 |
08.Feb / 22:26 |
METRO AG ST O.N. |
TRADE |
 |
+0,02 |
|
8,935 |
8,980 |
8,785 |
8,885 |
15327 |
08.Feb / 22:26 |
METRO AG VZO O.N. |
TRADE |
 |
+0,05 |
|
8,35 |
8,55 |
8,35 |
8,50 |
1365 |
08.Feb / 22:26 |
MISTER SPEX SE INH O.N. |
TRADE |
 |
-0,10 |
|
4,020 |
4,020 |
4,020 |
4,135 |
20 |
08.Feb / 22:26 |
MLP SE INH. O.N. |
TRADE |
 |
+0,07 |
|
5,08 |
5,32 |
5,08 |
5,27 |
6024 |
08.Feb / 22:26 |
MORPHOSYS AG O.N. |
TRADE |
 |
+0,035 |
|
18,915 |
19,415 |
18,640 |
18,930 |
32509 |
08.Feb / 22:26 |
MTU AERO ENGINES NA O.N. |
TRADE |
 |
-1,20 |
|
225,60 |
227,80 |
224,50 |
225,00 |
2788 |
08.Feb / 22:26 |
MUENCH.RUECKVERS.VNA O.N. |
TRADE |
 |
-0,60 |
|
328,70 |
330,30 |
326,90 |
327,50 |
17806 |
08.Feb / 22:26 |
MULTITUDE SE |
TRADE |
 |
-0,13 |
|
3,50 |
3,50 |
3,41 |
3,48 |
550 |
08.Feb / 22:26 |
MUTARES KGAA NA O.N. |
TRADE |
 |
+0,20 |
|
20,85 |
21,25 |
20,70 |
20,85 |
10871 |
08.Feb / 22:26 |
MVV ENERGIE AG NA O.N. |
TRADE |
 |
-0,50 |
|
31,70 |
31,70 |
31,30 |
31,30 |
437 |
08.Feb / 22:26 |
NAGARRO SE NA O.N. |
TRADE |
 |
-1,20 |
|
130,20 |
131,20 |
128,00 |
129,40 |
934 |
08.Feb / 22:26 |
NEMETSCHEK SE O.N. |
TRADE |
 |
-2,58 |
|
54,70 |
54,94 |
52,10 |
52,28 |
5011 |
08.Feb / 22:26 |
NEW WORK SE NA O.N. |
TRADE |
 |
+5,80 |
|
166,60 |
172,60 |
166,60 |
172,00 |
161 |
08.Feb / 22:26 |
NEXUS AG O.N. |
TRADE |
 |
-0,40 |
|
55,50 |
55,50 |
54,70 |
55,00 |
237 |
08.Feb / 22:26 |
NFON AG INH O.N. |
TRADE |
 |
-0,24 |
|
6,98 |
6,98 |
6,68 |
6,82 |
605 |
08.Feb / 22:26 |
NORDEX SE O.N. |
TRADE |
 |
+0,345 |
|
13,675 |
14,250 |
13,570 |
13,970 |
152354 |
08.Feb / 22:26 |
NORMA GROUP SE NA O.N. |
TRADE |
 |
0 |
|
20,50 |
20,76 |
20,42 |
20,48 |
16961 |
08.Feb / 22:26 |
NOVEM GROUP S.A. EO 1 |
TRADE |
 |
+0,04 |
|
8,52 |
8,52 |
8,50 |
8,56 |
977 |
08.Feb / 22:26 |
OHB SE O.N. |
TRADE |
 |
-0,20 |
|
33,10 |
33,30 |
32,45 |
33,25 |
1117 |
08.Feb / 22:26 |
OVB HOLDING AG |
STG |
 |
0 |
|
22,40 |
22,60 |
22,40 |
22,40 |
0 |
08.Feb / 21:55 |
PAION O.N |
TRADE |
 |
-0,022 |
|
0,771 |
0,787 |
0,750 |
0,762 |
124282 |
08.Feb / 22:26 |
PARAGON KGAA INH O.N. |
TRADE |
 |
+0,58 |
|
4,67 |
5,42 |
4,67 |
5,36 |
2704 |
08.Feb / 22:26 |
PATRIZIA SE NA O.N. |
TRADE |
 |
+0,16 |
|
12,02 |
12,28 |
11,92 |
12,00 |
4863 |
08.Feb / 22:26 |
PETRO WELT TECHNOLOGIE.AG |
TRADE |
 |
-0,07 |
|
2,02 |
2,02 |
1,99 |
2,04 |
9050 |
08.Feb / 22:26 |
PFEIFFER VACUUM TECH.O.N. |
TRADE |
 |
-3,40 |
|
168,00 |
168,00 |
164,40 |
164,80 |
675 |
08.Feb / 22:26 |
PHARMASGP HOLDING SE O.N. |
TRADE |
 |
0 |
|
25,70 |
25,70 |
25,50 |
25,20 |
97 |
07.Feb / 22:26 |
PNE AG NA O.N. |
TRADE |
 |
+0,26 |
|
17,26 |
17,58 |
17,02 |
17,40 |
40154 |
08.Feb / 22:26 |
PROCREDIT HLDG AG NA EO 5 |
TRADE |
 |
+0,10 |
|
5,04 |
5,16 |
5,02 |
5,08 |
6560 |
08.Feb / 22:26 |
PROGRESS-WERK OBERK. O.N. |
TRADE |
 |
-0,10 |
|
32,50 |
32,50 |
32,10 |
32,40 |
214 |
08.Feb / 22:26 |
PROSIEBENSAT.1 NA O.N. |
TRADE |
 |
+0,078 |
|
9,798 |
9,962 |
9,754 |
9,760 |
80052 |
08.Feb / 22:26 |
PSI SOFTWARE AG NA O.N. |
TRADE |
 |
-0,15 |
|
24,60 |
24,85 |
24,45 |
24,35 |
871 |
08.Feb / 22:26 |
PUMA SE |
TRADE |
 |
-0,78 |
|
64,58 |
65,22 |
63,08 |
63,56 |
13219 |
08.Feb / 22:26 |
PVA TEPLA AG O.N. |
TRADE |
 |
+0,34 |
|
23,06 |
23,70 |
23,00 |
23,26 |
14963 |
08.Feb / 22:26 |
Q.BEYOND AG NA O.N. |
TRADE |
 |
-0,014 |
|
1,138 |
1,138 |
1,112 |
1,120 |
111877 |
08.Feb / 22:26 |
QIAGEN NV EO -,01 |
TRADE |
 |
-0,10 |
|
46,31 |
47,70 |
45,92 |
46,11 |
11892 |
08.Feb / 22:26 |
R. STAHL AG NA O.N. |
TRADE |
 |
0 |
|
17,80 |
17,80 |
16,90 |
16,90 |
120 |
06.Feb / 22:26 |
RATIONAL AG |
TRADE |
 |
-8,50 |
|
633,00 |
640,50 |
626,00 |
628,50 |
37 |
08.Feb / 22:26 |
RHEINMETALL AG |
TRADE |
 |
-0,50 |
|
226,40 |
227,50 |
223,00 |
225,70 |
31059 |
08.Feb / 22:26 |
RHOEN-KLINIKUM O.N. |
TRADE |
 |
+0,15 |
|
14,30 |
14,30 |
14,30 |
14,05 |
50 |
08.Feb / 22:26 |
ROY ASSET HLDG INH O.N. |
STG |
 |
0 |
|
0,18 |
0,18 |
0,18 |
0,18 |
0 |
08.Feb / 21:55 |
RTL GROUP |
TRADE |
 |
-0,14 |
|
44,92 |
45,32 |
44,70 |
45,02 |
27835 |
08.Feb / 22:26 |
RWE AG INH O.N. |
TRADE |
 |
+0,03 |
|
40,70 |
40,84 |
40,30 |
40,69 |
79187 |
08.Feb / 22:26 |
SAF-HOLLAND SE INH EO 1 |
TRADE |
 |
+0,01 |
|
10,81 |
11,03 |
10,77 |
10,83 |
25412 |
08.Feb / 22:26 |
SALZGITTER AG O.N. |
TRADE |
 |
+0,32 |
|
37,10 |
37,64 |
36,78 |
37,36 |
9197 |
08.Feb / 22:26 |
SAP SE O.N. |
TRADE |
 |
-1,62 |
|
111,46 |
111,98 |
110,00 |
110,26 |
39372 |
08.Feb / 22:26 |
SARTORIUS AG O.N. |
TRADE |
 |
-9,50 |
|
366,50 |
371,50 |
357,50 |
361,50 |
707 |
08.Feb / 22:26 |
SARTORIUS AG VZO O.N. |
TRADE |
 |
-12,10 |
|
459,40 |
468,50 |
441,60 |
448,00 |
6775 |
08.Feb / 22:26 |
SCHAEFFLER AG INH. VZO |
TRADE |
 |
-0,07 |
|
6,730 |
6,755 |
6,580 |
6,650 |
69616 |
08.Feb / 22:26 |
SCOUT24 AG NA O.N. |
TRADE |
 |
-2,08 |
|
54,56 |
54,56 |
52,20 |
52,60 |
4128 |
08.Feb / 22:26 |
SECUNET SECURITY AG O.N. |
TRADE |
 |
-2,00 |
|
225,00 |
229,00 |
219,50 |
224,50 |
1762 |
08.Feb / 22:26 |
SERVICEWARE SE INH O.N. |
TRADE |
 |
+0,14 |
|
6,98 |
6,98 |
6,98 |
6,84 |
1043 |
08.Feb / 22:26 |
SFC ENERGY AG |
TRADE |
 |
-0,85 |
|
26,10 |
26,25 |
24,95 |
25,05 |
29667 |
08.Feb / 22:26 |
SGL CARBON SE O.N. |
TRADE |
 |
+0,295 |
|
8,450 |
8,735 |
8,440 |
8,670 |
46307 |
08.Feb / 22:26 |
SHOP APOTHEKE EUROPE INH. |
TRADE |
 |
+1,24 |
|
71,98 |
74,98 |
71,22 |
72,46 |
43388 |
08.Feb / 22:26 |
SIEMENS AG NA O.N. |
TRADE |
 |
+2,72 |
|
142,20 |
145,00 |
139,68 |
144,66 |
153960 |
08.Feb / 22:26 |
SIEMENS ENERGY AG NA O.N. |
TRADE |
 |
+0,445 |
|
18,285 |
19,075 |
18,235 |
18,650 |
274807 |
08.Feb / 22:26 |
SIEMENS HEALTH.AG NA O.N. |
TRADE |
 |
+0,42 |
|
53,58 |
54,74 |
53,34 |
53,96 |
27223 |
08.Feb / 22:26 |
SILTRONIC AG NA O.N. |
TRADE |
 |
-0,30 |
|
85,35 |
87,25 |
84,40 |
84,90 |
15751 |
08.Feb / 22:26 |
SINGULUS TECHNOL. EO 1 |
TRADE |
 |
+0,04 |
|
1,920 |
1,955 |
1,855 |
1,935 |
10893 |
08.Feb / 22:26 |
SIXT SE ST O.N. |
TRADE |
 |
+0,80 |
|
118,50 |
121,60 |
118,20 |
120,30 |
4859 |
08.Feb / 22:26 |
SIXT SE VZO O.N. |
TRADE |
 |
-1,10 |
|
74,50 |
74,50 |
72,60 |
73,10 |
4147 |
08.Feb / 22:26 |
SLM SOLUTIONS GRP AG |
TRADE |
 |
-0,02 |
|
17,82 |
17,88 |
17,82 |
17,92 |
430 |
08.Feb / 22:26 |
SMA SOLAR TECHNOL.AG |
TRADE |
 |
+3,95 |
|
79,75 |
84,45 |
79,05 |
83,25 |
79382 |
08.Feb / 22:26 |
SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
 |
+0,05 |
|
29,10 |
29,15 |
29,10 |
29,05 |
1209 |
08.Feb / 22:26 |
SOFTING AG O.N. |
TRADE |
 |
-0,06 |
|
5,88 |
5,96 |
5,84 |
5,96 |
2440 |
08.Feb / 22:26 |
SOFTWARE AG NA O.N. |
TRADE |
 |
-0,12 |
|
20,72 |
20,90 |
20,24 |
20,46 |
47375 |
08.Feb / 22:26 |
|
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
STEINHOFF INT.HLDG.EO-,01 |
TRADE |
 |
-0,0076 |
|
0,0272 |
0,0275 |
0,0185 |
0,0199 |
141029k |
08.Feb / 22:26 |
STEMMER IMAGING AG INH ON |
TRADE |
 |
+1,00 |
|
38,50 |
39,80 |
38,50 |
39,50 |
1250 |
08.Feb / 22:26 |
STRATEC SE NA O.N. |
TRADE |
 |
+1,60 |
|
89,30 |
89,30 |
89,30 |
88,80 |
3 |
08.Feb / 22:26 |
STROEER SE + CO. KGAA |
TRADE |
 |
-0,35 |
|
52,75 |
52,75 |
52,10 |
52,00 |
1821 |
08.Feb / 22:26 |
SUEDZUCKER AG O.N. |
TRADE |
 |
+0,03 |
|
14,72 |
14,84 |
14,65 |
14,75 |
21211 |
08.Feb / 22:26 |
SUESS MICROTEC SE NA O.N. |
TRADE |
 |
-1,15 |
|
21,45 |
21,45 |
20,05 |
20,15 |
13540 |
08.Feb / 22:26 |
SURTECO GROUP SE INH O.N. |
TRADE |
 |
-0,20 |
|
20,60 |
20,60 |
20,40 |
20,40 |
185 |
08.Feb / 22:26 |
SUSE S.A. DL 1 |
TRADE |
 |
-0,02 |
|
18,09 |
18,10 |
17,69 |
17,81 |
3315 |
08.Feb / 22:26 |
SYMRISE AG INH. O.N. |
TRADE |
 |
+0,50 |
|
99,56 |
100,60 |
99,08 |
99,64 |
5831 |
08.Feb / 22:26 |
SYNLAB AG INH O.N. |
TRADE |
 |
-0,20 |
|
8,290 |
8,405 |
7,980 |
8,235 |
145823 |
08.Feb / 22:26 |
SYZYGY AG O.N. |
TRADE |
 |
-0,26 |
|
5,84 |
5,84 |
5,46 |
5,58 |
2335 |
08.Feb / 22:26 |
TAG IMMOBILIEN AG |
TRADE |
 |
0 |
|
8,18 |
8,47 |
8,10 |
8,25 |
134017 |
08.Feb / 22:26 |
TAKKT AG O.N. |
TRADE |
 |
+0,02 |
|
14,04 |
14,14 |
14,04 |
14,08 |
1190 |
08.Feb / 22:26 |
TALANX AG NA O.N. |
TRADE |
 |
+0,08 |
|
44,44 |
44,64 |
44,00 |
44,48 |
12710 |
08.Feb / 22:26 |
TEAMVIEWER AG INH O.N. |
TRADE |
 |
+0,195 |
|
14,420 |
14,855 |
13,900 |
14,720 |
285093 |
08.Feb / 22:26 |
TECHNOTRANS SE NA O.N. |
TRADE |
 |
+0,30 |
|
26,65 |
26,65 |
26,35 |
26,45 |
205 |
08.Feb / 22:26 |
TELEFONICA DTLD HLDG NA |
TRADE |
 |
+0,019 |
|
2,656 |
2,709 |
2,630 |
2,690 |
457733 |
08.Feb / 22:26 |
TELES AG ON |
TRADE |
 |
0 |
|
3,16 |
3,30 |
3,16 |
3,36 |
13 |
07.Feb / 22:26 |
THE SOCIAL CHAIN AG NA ON |
TRADE |
 |
+0,17 |
|
4,89 |
5,14 |
4,88 |
4,97 |
2345 |
08.Feb / 22:26 |
THYSSENKRUPP AG O.N. |
TRADE |
 |
+0,004 |
|
7,220 |
7,296 |
7,152 |
7,170 |
539743 |
08.Feb / 22:26 |
TRATON SE INH O.N. |
TRADE |
 |
-0,47 |
|
16,73 |
16,73 |
15,91 |
16,05 |
21304 |
08.Feb / 22:26 |
UNIPER SE NA O.N. |
TRADE |
 |
-0,018 |
|
2,948 |
2,958 |
2,912 |
2,936 |
151121 |
08.Feb / 22:26 |
UNITED LABELS O.N. |
TRADE |
 |
0 |
|
2,92 |
2,96 |
2,92 |
3,02 |
20 |
07.Feb / 22:26 |
USU SOFTWARE AG |
TRADE |
 |
+0,50 |
|
21,20 |
21,70 |
21,20 |
21,30 |
950 |
08.Feb / 22:26 |
UTD.INTERNET AG NA |
TRADE |
 |
-0,50 |
|
22,04 |
22,04 |
21,30 |
21,55 |
35331 |
08.Feb / 22:26 |
VANTAGE TOWERS AG NA O.N. |
TRADE |
 |
+0,02 |
|
34,32 |
34,68 |
34,32 |
34,50 |
1871 |
08.Feb / 22:26 |
VA-Q-TEC AG NA O.N. |
TRADE |
 |
-0,05 |
|
24,55 |
24,85 |
24,55 |
24,85 |
5412 |
08.Feb / 22:26 |
VARTA AG O.N. |
TRADE |
 |
+1,17 |
|
28,29 |
29,75 |
28,19 |
29,41 |
96897 |
08.Feb / 22:26 |
VERBIO VER.BIOENERGIE ON |
TRADE |
 |
-1,10 |
|
53,50 |
54,00 |
52,35 |
52,80 |
26537 |
08.Feb / 22:26 |
VILLEROY + BOCH AG VZ |
TRADE |
 |
+0,50 |
|
19,65 |
20,10 |
19,40 |
20,10 |
8487 |
08.Feb / 22:26 |
VISCOM AG O.N. |
TRADE |
 |
-0,20 |
|
10,05 |
10,20 |
10,00 |
9,90 |
416 |
08.Feb / 22:26 |
VITA 34 AG NA O.N. |
TRADE |
 |
+0,04 |
|
5,64 |
6,70 |
5,32 |
5,40 |
7937 |
08.Feb / 22:26 |
VITESCO TECHS GRP NA O.N. |
TRADE |
 |
-0,40 |
|
68,45 |
68,65 |
67,20 |
67,65 |
3406 |
08.Feb / 22:26 |
VOLKSWAGEN AG ST O.N. |
TRADE |
 |
-1,50 |
|
165,45 |
165,90 |
161,15 |
164,45 |
4167 |
08.Feb / 22:26 |
VOLKSWAGEN AG VZO O.N. |
TRADE |
 |
-0,36 |
|
130,72 |
131,20 |
127,76 |
129,16 |
152828 |
08.Feb / 22:26 |
VOLTABOX AG INH. O.N. |
TRADE |
 |
+0,03 |
|
1,205 |
1,325 |
1,205 |
1,235 |
17319 |
08.Feb / 22:26 |
VONOVIA SE NA O.N. |
TRADE |
 |
-0,04 |
|
26,51 |
26,88 |
26,24 |
26,46 |
159079 |
08.Feb / 22:26 |
VOSSLOH AG O.N. |
TRADE |
 |
-0,15 |
|
40,60 |
41,40 |
40,55 |
40,65 |
1450 |
08.Feb / 22:26 |
VULCAN ENERGY RESOURCES |
TRADE |
 |
+0,082 |
|
4,819 |
4,883 |
4,769 |
4,779 |
21142 |
08.Feb / 22:26 |
WACKER CHEMIE O.N. |
TRADE |
 |
-0,75 |
|
145,95 |
149,50 |
144,10 |
145,15 |
8566 |
08.Feb / 22:26 |
WACKER NEUSON SE NA O.N. |
TRADE |
 |
-0,10 |
|
18,89 |
19,19 |
18,70 |
18,77 |
3674 |
08.Feb / 22:26 |
WASHTEC AG O.N. |
TRADE |
 |
+0,05 |
|
33,75 |
34,35 |
33,75 |
34,00 |
2416 |
08.Feb / 22:26 |
WESTWING GROUP INH. O.N. |
TRADE |
 |
-0,12 |
|
9,99 |
9,99 |
9,89 |
9,95 |
427 |
08.Feb / 22:26 |
WINDELN.DE SE INH O.N. |
TRADE |
 |
+0,02 |
|
0,080 |
0,129 |
0,080 |
0,120 |
69455 |
08.Feb / 22:26 |
WUESTENROT+WUERTT.AG O.N. |
TRADE |
 |
+0,22 |
|
17,02 |
17,26 |
17,02 |
17,16 |
5907 |
08.Feb / 22:26 |
YOC AG O.N. |
TRADE |
 |
-0,10 |
|
13,10 |
13,10 |
13,05 |
13,00 |
590 |
08.Feb / 22:26 |
ZALANDO SE |
TRADE |
 |
-1,19 |
|
43,60 |
43,62 |
41,91 |
42,20 |
46362 |
08.Feb / 22:26 |
ZEAL NETWORK SE NA O.N. |
TRADE |
 |
+0,30 |
|
30,15 |
30,40 |
30,15 |
30,60 |
514 |
08.Feb / 22:26 |
|
Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |