| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
+0,745 |
|
17,530 |
18,350 |
17,135 |
18,345 |
1096201 |
22.Sep / 17:35 |
| 11 88 0 SOLUTIONS AG |
ETR |
|
+0,02 |
|
1,38 |
1,41 |
1,38 |
1,41 |
2027 |
22.Sep / 17:36 |
| 3U HOLDING AG |
ETR |
 |
-0,04 |
|
1,79 |
1,80 |
1,76 |
1,77 |
42853 |
22.Sep / 17:36 |
| 4BASEBIO AG NA O.N. |
ETR |
 |
0 |
|
1,990 |
2,000 |
1,985 |
1,995 |
141316 |
22.Sep / 17:36 |
| 4SC AG |
ETR |
|
+0,005 |
|
1,780 |
1,815 |
1,780 |
1,815 |
3016 |
22.Sep / 17:36 |
| A.S.CREATION TAPETEN NA |
ETR |
|
0 |
|
12,90 |
12,90 |
12,90 |
12,90 |
0 |
22.Sep / 17:36 |
| AAREAL BANK AG |
ETR |
|
-0,10 |
|
16,91 |
17,08 |
16,61 |
16,75 |
240538 |
22.Sep / 17:35 |
| ACCENTRO R.EST.AG O.N. |
ETR |
|
+0,05 |
|
9,30 |
9,30 |
9,20 |
9,20 |
100 |
22.Sep / 17:35 |
| AD PEPPER MEDIA EO 0,05 |
ETR |
|
+0,08 |
|
3,40 |
3,50 |
3,40 |
3,46 |
10800 |
22.Sep / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
+0,60 |
|
270,90 |
272,80 |
269,90 |
271,80 |
491399 |
22.Sep / 17:35 |
| ADLER MODEMAERKTE AG O.N. |
ETR |
|
0 |
|
2,26 |
2,30 |
2,26 |
2,30 |
55 |
22.Sep / 17:36 |
| ADLER REAL ESTATE AG |
ETR |
|
-0,08 |
|
13,70 |
13,74 |
13,68 |
13,70 |
4839 |
22.Sep / 17:36 |
| ADO PROPERTIES S.A. NPV |
ETR |
|
-0,08 |
|
25,74 |
26,00 |
25,50 |
25,50 |
246200 |
22.Sep / 17:35 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
-0,03 |
|
6,27 |
6,31 |
6,10 |
6,10 |
55670 |
22.Sep / 17:37 |
| AHLERS AG NA O.N. |
FFM |
|
+0,11 |
|
1,51 |
1,51 |
1,51 |
1,51 |
0 |
22.Sep / 08:01 |
| AIRBUS |
ETR |
|
-1,51 |
|
64,70 |
64,80 |
61,51 |
62,50 |
433101 |
22.Sep / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
+0,12 |
|
9,980 |
10,300 |
9,978 |
10,140 |
778115 |
22.Sep / 17:35 |
| AKASOL AG INH. O.N. |
ETR |
|
+4,20 |
|
51,42 |
55,70 |
51,42 |
55,20 |
8961 |
22.Sep / 17:36 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
+0,40 |
|
51,20 |
51,80 |
51,00 |
51,80 |
2119 |
22.Sep / 17:36 |
| ALLIANZ SE NA O.N. |
ETR |
|
-3,24 |
|
170,32 |
170,36 |
165,58 |
165,58 |
1518587 |
22.Sep / 17:35 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
+0,03 |
|
12,21 |
12,35 |
12,11 |
12,20 |
571361 |
22.Sep / 17:35 |
| ALZCHEM GROUP AG INH O.N. |
ETR |
|
-0,40 |
|
22,30 |
22,50 |
21,90 |
21,90 |
1601 |
22.Sep / 17:36 |
| AMADEUS FIRE AG |
ETR |
|
-0,20 |
|
112,00 |
113,20 |
109,80 |
111,00 |
13170 |
22.Sep / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
+0,049 |
|
4,264 |
4,370 |
4,244 |
4,300 |
6004145 |
22.Sep / 17:35 |
| ARTNET AG NA O.N. |
ETR |
|
-0,05 |
|
5,45 |
5,55 |
5,45 |
5,55 |
1550 |
22.Sep / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
+5,00 |
|
123,50 |
130,50 |
123,00 |
130,00 |
3564 |
22.Sep / 17:36 |
| AUMANN AG INH O.N. |
ETR |
|
+0,28 |
|
11,00 |
11,40 |
10,84 |
11,18 |
25500 |
22.Sep / 17:36 |
| AURUBIS AG |
ETR |
|
-0,20 |
|
59,52 |
60,12 |
59,22 |
59,22 |
75190 |
22.Sep / 17:35 |
| AVES ONE AG O.N. |
ETR |
|
0 |
|
9,00 |
9,00 |
8,90 |
8,95 |
2547 |
22.Sep / 17:36 |
| B.R.A.I.N. NA |
ETR |
|
0 |
|
7,40 |
7,50 |
7,30 |
7,50 |
2199 |
22.Sep / 17:36 |
| BASF SE NA O.N. |
ETR |
|
-0,15 |
|
50,70 |
51,05 |
50,24 |
50,47 |
3051328 |
22.Sep / 17:35 |
| BASLER AG O.N. |
ETR |
|
+1,60 |
|
50,60 |
53,00 |
50,60 |
51,80 |
1976 |
22.Sep / 17:35 |
| BASTEI LUEBBE AG O.N. |
ETR |
|
+0,02 |
|
3,66 |
3,76 |
3,66 |
3,76 |
3415 |
22.Sep / 17:35 |
| BAUER AG |
ETR |
|
+0,02 |
|
9,07 |
9,09 |
8,82 |
8,94 |
1311 |
22.Sep / 17:36 |
| BAY.MOTOREN WERKE VZO |
ETR |
|
+0,24 |
|
47,00 |
47,94 |
46,62 |
47,34 |
56090 |
22.Sep / 17:35 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
+0,09 |
|
60,56 |
61,46 |
60,27 |
60,58 |
1335710 |
22.Sep / 17:35 |
| BAYER AG NA O.N. |
ETR |
|
0 |
|
54,17 |
54,64 |
53,86 |
53,86 |
2737425 |
22.Sep / 17:35 |
| BAYWA AG NA O.N. |
ETR |
|
-0,20 |
|
31,00 |
31,60 |
31,00 |
31,60 |
44 |
22.Sep / 17:35 |
| BAYWA AG VINK.NA. O.N. |
ETR |
|
-0,15 |
|
28,25 |
28,40 |
28,00 |
28,05 |
6119 |
22.Sep / 17:37 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
+0,30 |
|
63,00 |
63,70 |
62,90 |
63,30 |
9575 |
22.Sep / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+1,50 |
|
170,00 |
171,80 |
166,70 |
169,90 |
102311 |
22.Sep / 17:35 |
| BEFESA S.A. ORD. O.N. |
ETR |
|
+0,65 |
|
32,95 |
34,05 |
32,75 |
33,35 |
26301 |
22.Sep / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
+0,72 |
|
93,34 |
94,52 |
93,08 |
94,08 |
370113 |
22.Sep / 17:35 |
| BERTRANDT AG O.N. |
ETR |
|
-0,30 |
|
32,10 |
32,10 |
31,50 |
31,50 |
2936 |
22.Sep / 17:36 |
| BET-AT-HOME.COM AG O.N. |
ETR |
|
0 |
|
35,00 |
36,05 |
34,45 |
35,05 |
3704 |
22.Sep / 17:36 |
| BILFINGER SE O.N. |
ETR |
|
+0,03 |
|
15,09 |
15,15 |
14,70 |
14,89 |
86920 |
22.Sep / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
-0,045 |
|
3,500 |
3,645 |
3,465 |
3,465 |
9470 |
22.Sep / 17:36 |
| BIOTEST AG ST O.N. |
ETR |
|
-0,20 |
|
26,60 |
26,80 |
25,60 |
26,00 |
1130 |
22.Sep / 17:36 |
| BIOTEST AG VZ O.N. |
ETR |
|
-0,10 |
|
25,10 |
25,30 |
24,70 |
25,00 |
2551 |
22.Sep / 17:36 |
| BORUSSIA DORTMUND |
ETR |
|
-0,03 |
|
5,760 |
5,795 |
5,590 |
5,670 |
292176 |
22.Sep / 17:35 |
| BRENNTAG AG NA O.N. |
ETR |
|
+0,02 |
|
54,38 |
55,10 |
54,20 |
54,24 |
340212 |
22.Sep / 17:35 |
| BROCKHAUS CAPITAL MGMT ON |
ETR |
|
-0,60 |
|
27,30 |
27,70 |
26,90 |
27,10 |
5067 |
22.Sep / 17:36 |
| CANCOM SE O.N. |
ETR |
|
-0,54 |
|
45,18 |
45,74 |
44,16 |
44,32 |
156811 |
22.Sep / 17:35 |
| CAPSENSIXX AG INH O.N. |
ETR |
|
0 |
|
12,50 |
12,70 |
12,50 |
12,70 |
800 |
22.Sep / 17:36 |
| CARL ZEISS MEDITEC AG |
ETR |
|
+1,80 |
|
98,55 |
101,10 |
98,15 |
100,30 |
150989 |
22.Sep / 17:35 |
| CECONOMY AG ST O.N. |
ETR |
|
+0,106 |
|
3,904 |
4,054 |
3,876 |
3,998 |
604402 |
22.Sep / 17:35 |
| CECONOMY AG VZO O.N. |
ETR |
|
-0,28 |
|
4,18 |
4,44 |
4,18 |
4,28 |
5298 |
22.Sep / 17:30 |
| CENIT AG O.N. |
ETR |
|
-0,10 |
|
12,55 |
12,95 |
12,45 |
12,50 |
11190 |
22.Sep / 17:36 |
| CENTROTEC SE INH O.N. |
ETR |
|
-0,04 |
|
13,88 |
13,98 |
13,78 |
13,82 |
9576 |
22.Sep / 17:36 |
| CEWE STIFT.KGAA O.N. |
ETR |
|
+1,80 |
|
92,00 |
94,50 |
92,00 |
93,50 |
5015 |
22.Sep / 17:35 |
| COMDIRECT BANK AG |
ETR |
|
0 |
|
13,84 |
13,84 |
13,84 |
13,84 |
3040 |
22.Sep / 17:36 |
| COMMERZBANK AG |
ETR |
|
-0,003 |
|
4,272 |
4,347 |
4,189 |
4,236 |
6065483 |
22.Sep / 17:35 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
-0,60 |
|
73,90 |
74,55 |
72,25 |
72,80 |
75408 |
22.Sep / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
+1,08 |
|
84,74 |
86,32 |
84,34 |
85,66 |
532248 |
22.Sep / 17:35 |
| CORESTATE CAPITAL HLDG |
ETR |
|
+0,05 |
|
16,82 |
16,89 |
16,23 |
16,65 |
170939 |
22.Sep / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
+0,52 |
|
44,00 |
44,42 |
43,44 |
44,24 |
1137125 |
22.Sep / 17:35 |
| CREDITSHELF AG IA O.N. |
ETR |
|
0 |
|
49,40 |
49,40 |
49,40 |
49,40 |
0 |
22.Sep / 17:35 |
| CROPENERGIES AG |
ETR |
|
+0,66 |
|
15,32 |
16,20 |
15,22 |
15,94 |
115623 |
22.Sep / 17:36 |
| CTS EVENTIM KGAA |
ETR |
|
+0,58 |
|
41,50 |
41,94 |
41,06 |
41,72 |
194055 |
22.Sep / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
+0,245 |
|
43,58 |
44,27 |
43,46 |
43,73 |
3200067 |
22.Sep / 17:35 |
| DATA MODUL AG O.N. |
ETR |
|
+2,60 |
|
44,00 |
46,00 |
43,80 |
46,00 |
3097 |
22.Sep / 17:36 |
| DEAG DT.ENTERTAINM. O.N. |
ETR |
|
0 |
|
2,99 |
3,00 |
2,99 |
3,00 |
615 |
22.Sep / 17:36 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
+4,04 |
|
90,28 |
94,10 |
90,28 |
93,70 |
480393 |
22.Sep / 17:35 |
| DELTICOM AG NA O.N. |
ETR |
|
0 |
|
3,67 |
3,67 |
3,67 |
3,67 |
0 |
22.Sep / 17:36 |
| DEMIRE DT.MTS.RE AG |
ETR |
|
-0,04 |
|
5,14 |
5,18 |
5,00 |
5,12 |
28673 |
22.Sep / 17:36 |
| DERMAPHARM HLDG INH O.N. |
ETR |
|
-0,49 |
|
44,165 |
44,300 |
43,330 |
43,330 |
29178 |
22.Sep / 17:35 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,066 |
|
7,086 |
7,140 |
6,908 |
6,934 |
13414155 |
22.Sep / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
+3,15 |
|
147,60 |
151,80 |
147,35 |
150,35 |
611601 |
22.Sep / 17:35 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
-0,27 |
|
10,11 |
10,26 |
9,83 |
9,85 |
523506 |
22.Sep / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
+0,32 |
|
37,90 |
38,30 |
37,87 |
38,02 |
3131365 |
22.Sep / 17:35 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
+0,36 |
|
42,78 |
43,57 |
42,65 |
43,01 |
936695 |
22.Sep / 17:35 |
| DEUTZ AG O.N. |
ETR |
|
-0,036 |
|
4,522 |
4,564 |
4,468 |
4,474 |
389566 |
22.Sep / 17:35 |
| DFV DT.FAMIL.VERS. O.N. |
ETR |
|
-0,145 |
|
22,465 |
22,480 |
21,845 |
22,105 |
4165 |
22.Sep / 17:36 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,77 |
|
35,93 |
37,08 |
35,81 |
36,70 |
266307 |
22.Sep / 17:35 |
| DIC ASSET AG NA O.N. |
ETR |
|
-0,16 |
|
10,84 |
10,90 |
10,62 |
10,62 |
60267 |
22.Sep / 17:35 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
-0,296 |
|
6,086 |
6,226 |
6,005 |
6,145 |
1321 |
22.Sep / 17:35 |
| DMG MORI AG O.N. |
ETR |
|
-0,15 |
|
40,45 |
40,50 |
40,35 |
40,35 |
9850 |
22.Sep / 17:35 |
| DR. HOENLE AG O.N. |
ETR |
|
+3,30 |
|
51,80 |
55,90 |
51,80 |
55,10 |
12361 |
22.Sep / 17:35 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
0 |
|
62,00 |
62,80 |
61,40 |
61,40 |
3751 |
22.Sep / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+0,40 |
|
71,00 |
72,00 |
70,90 |
71,00 |
12984 |
22.Sep / 17:35 |
| DT.BETEILIG.AG NA O.N. |
ETR |
|
0 |
|
31,10 |
31,30 |
30,80 |
30,95 |
3545 |
22.Sep / 17:35 |
| DT.IND.REIT-AG INH O.N. |
ETR |
|
+0,10 |
|
17,90 |
18,10 |
17,80 |
18,10 |
3573 |
22.Sep / 17:36 |
| DT.KONSUM REIT-AG |
ETR |
|
-0,10 |
|
16,20 |
16,30 |
15,95 |
16,10 |
64490 |
22.Sep / 17:36 |
| DT.PFANDBRIEFBK AG |
ETR |
|
+0,035 |
|
5,480 |
5,615 |
5,345 |
5,475 |
500657 |
22.Sep / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
-0,045 |
|
14,520 |
14,620 |
14,450 |
14,455 |
9261904 |
22.Sep / 17:35 |
| DUERR AG O.N. |
ETR |
|
+0,46 |
|
25,04 |
25,68 |
24,86 |
25,24 |
171101 |
22.Sep / 17:35 |
| DWS GROUP GMBH+CO.KGAA ON |
ETR |
|
-0,435 |
|
29,300 |
29,735 |
28,690 |
28,690 |
159173 |
22.Sep / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
-0,08 |
|
9,400 |
9,466 |
9,300 |
9,300 |
7424770 |
22.Sep / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
+0,24 |
|
42,46 |
43,12 |
42,32 |
42,56 |
38037 |
22.Sep / 17:35 |
| ECOTEL COMMUNICATION AG |
ETR |
|
+0,10 |
|
7,35 |
7,35 |
7,35 |
7,35 |
743 |
22.Sep / 17:36 |
| EDAG ENGINEERING G.SF-,04 |
ETR |
|
+0,12 |
|
7,80 |
8,10 |
7,79 |
7,94 |
5908 |
22.Sep / 17:35 |
| EINHELL GERMANY VZO O.N. |
ETR |
|
+4,80 |
|
82,00 |
87,80 |
81,80 |
86,80 |
5445 |
22.Sep / 17:36 |
| ELMOS SEMICOND. INH O.N. |
ETR |
|
+0,40 |
|
21,05 |
21,50 |
21,00 |
21,30 |
19982 |
22.Sep / 17:36 |
| ELRINGKLINGER AG NA O.N. |
ETR |
|
-0,04 |
|
6,10 |
6,13 |
5,94 |
6,02 |
93182 |
22.Sep / 17:36 |
| ELUMEO SE |
ETR |
|
-0,02 |
|
2,20 |
2,20 |
2,16 |
2,16 |
12737 |
22.Sep / 17:36 |
| ENCAVIS AG INH. O.N. |
ETR |
|
+0,14 |
|
14,06 |
14,26 |
14,00 |
14,20 |
264598 |
22.Sep / 17:35 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
+0,08 |
|
2,27 |
2,36 |
2,26 |
2,34 |
17886 |
22.Sep / 17:36 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
+0,38 |
|
22,46 |
23,00 |
22,31 |
22,68 |
1318471 |
22.Sep / 17:35 |
| EVOTEC SE INH O.N. |
ETR |
|
+0,05 |
|
22,09 |
22,69 |
22,08 |
22,21 |
555361 |
22.Sep / 17:35 |
| EXCEET GROUP SCA RED. A |
ETR |
|
-0,02 |
|
4,00 |
4,00 |
3,96 |
3,96 |
116 |
22.Sep / 17:35 |
| FABASOFT AG |
ETR |
|
+2,10 |
|
34,00 |
36,10 |
34,00 |
35,70 |
6092 |
22.Sep / 17:35 |
| FERRATUM OYJ |
ETR |
|
+0,01 |
|
4,64 |
4,80 |
4,49 |
4,60 |
13372 |
22.Sep / 17:35 |
| FIELMANN AG O.N. |
ETR |
|
+0,75 |
|
62,30 |
63,30 |
62,05 |
63,00 |
40226 |
22.Sep / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
-0,10 |
|
40,00 |
40,00 |
39,30 |
40,00 |
3168 |
22.Sep / 17:36 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
0 |
|
18 |
18 |
18 |
18 |
0 |
22.Sep / 17:36 |
| FRANCOTYP-POSTALIA HLDG |
ETR |
|
+0,12 |
|
3,17 |
3,22 |
3,11 |
3,22 |
2907 |
22.Sep / 17:36 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
+0,56 |
|
34,80 |
35,54 |
33,92 |
34,98 |
411866 |
22.Sep / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
+0,28 |
|
17,560 |
18,015 |
17,555 |
17,815 |
527324 |
22.Sep / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
+1,46 |
|
70,64 |
71,32 |
70,56 |
71,10 |
484492 |
22.Sep / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
+0,08 |
|
38,05 |
38,69 |
37,77 |
37,96 |
1913814 |
22.Sep / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
+0,22 |
|
40,46 |
40,54 |
40,10 |
40,42 |
94789 |
22.Sep / 17:35 |
| FUCHS PETROLUB SE O.N. |
ETR |
|
-0,25 |
|
31,10 |
31,35 |
30,80 |
30,85 |
11861 |
22.Sep / 17:35 |
| FYBER N.V. EO -,10 |
ETR |
|
0 |
|
0,31 |
0,31 |
0,31 |
0,31 |
0 |
22.Sep / 17:35 |
| GATEWAY R.EST.AG O.N. |
ETR |
|
0 |
|
3,48 |
3,48 |
3,48 |
3,48 |
0 |
22.Sep / 17:36 |
| GEA GROUP AG |
ETR |
|
+0,39 |
|
29,29 |
29,98 |
29,29 |
29,62 |
338122 |
22.Sep / 17:35 |
| GERATHERM O.N. |
ETR |
|
+0,50 |
|
10,70 |
11,10 |
10,70 |
11,10 |
18492 |
22.Sep / 17:36 |
| GERRESHEIMER AG |
ETR |
|
+0,20 |
|
95,20 |
96,20 |
93,55 |
95,05 |
108045 |
22.Sep / 17:35 |
| GESCO AG NA O.N. |
ETR |
|
-0,55 |
|
12,75 |
12,75 |
11,70 |
12,15 |
16328 |
22.Sep / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
+0,20 |
|
11,74 |
12,10 |
11,60 |
11,94 |
58886 |
22.Sep / 17:36 |
| GIGASET AG O.N. |
ETR |
|
-0,004 |
|
0,240 |
0,246 |
0,236 |
0,246 |
3520 |
22.Sep / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
0 |
|
76,60 |
76,60 |
75,60 |
76,00 |
284 |
22.Sep / 17:36 |
| GLOBAL FASHION GRP EO-,01 |
ETR |
|
+0,139 |
|
4,6200 |
4,8450 |
4,5325 |
4,6500 |
975881 |
22.Sep / 17:35 |
| GRAMMER AG O.N. |
ETR |
|
0 |
|
16,60 |
16,80 |
16,60 |
16,80 |
324 |
22.Sep / 17:36 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
-0,10 |
|
21,50 |
21,64 |
21,32 |
21,32 |
252323 |
22.Sep / 17:35 |
| GRENKE AG NA O.N. |
ETR |
|
+2,24 |
|
32,14 |
35,98 |
31,44 |
33,14 |
749637 |
22.Sep / 17:35 |
| H+R KGAA INH. O.N. |
ETR |
|
+0,03 |
|
5,20 |
5,33 |
5,15 |
5,27 |
7754 |
22.Sep / 17:36 |
| HAIER SMART HOME CO.D YC1 |
ETR |
|
+0,0198 |
|
0,7675 |
0,7894 |
0,7675 |
0,7798 |
131334 |
22.Sep / 17:35 |
| HAMBORNER REIT AG O.N. |
ETR |
|
+0,014 |
|
8,651 |
8,651 |
8,552 |
8,606 |
79640 |
22.Sep / 17:35 |
| HAMBURG.HAFEN LOG.A-SP NA |
ETR |
|
-0,02 |
|
14,90 |
15,22 |
14,84 |
14,88 |
44762 |
22.Sep / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-0,20 |
|
127,50 |
128,50 |
126,40 |
126,40 |
171217 |
22.Sep / 17:35 |
| HAPAG-LLOYD AG NA O.N. |
ETR |
|
+1,40 |
|
42,50 |
44,10 |
41,85 |
43,65 |
34066 |
22.Sep / 17:36 |
| HAWESKO HOLDING INH O.N. |
ETR |
|
+0,50 |
|
39,90 |
40,40 |
38,70 |
39,20 |
532 |
22.Sep / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
+0,06 |
|
4,02 |
4,07 |
4,02 |
4,07 |
3986 |
22.Sep / 17:36 |
| HEIDELBERG.DRUCKMA.O.N. |
ETR |
|
-0,0075 |
|
0,5240 |
0,5240 |
0,4986 |
0,5005 |
374488 |
22.Sep / 17:36 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
+0,88 |
|
50,10 |
51,46 |
49,93 |
50,64 |
890011 |
22.Sep / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
+0,68 |
|
41,20 |
42,00 |
41,10 |
41,90 |
113350 |
22.Sep / 17:35 |
| HELLOFRESH SE INH O.N. |
ETR |
|
+1,18 |
|
41,38 |
43,44 |
41,22 |
42,20 |
1565262 |
22.Sep / 17:35 |
| HENKEL AG+CO.KGAA ST O.N. |
ETR |
|
+0,85 |
|
75,40 |
76,80 |
75,35 |
76,00 |
50163 |
22.Sep / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
+0,82 |
|
87,08 |
88,82 |
87,00 |
87,78 |
380491 |
22.Sep / 17:35 |
| HIGHLIGHT CMNCTS INH.SF 1 |
ETR |
|
-0,12 |
|
3,48 |
3,60 |
3,48 |
3,48 |
2672 |
22.Sep / 17:35 |
| HOCHTIEF AG |
ETR |
|
+0,80 |
|
64,45 |
65,15 |
62,85 |
64,65 |
278216 |
22.Sep / 17:35 |
| HOLIDAYCHECK GRP AG |
ETR |
|
+0,01 |
|
1,430 |
1,430 |
1,400 |
1,425 |
35484 |
22.Sep / 17:36 |
| HOME24 SE INH O.N. |
ETR |
|
+0,462 |
|
11,412 |
12,012 |
11,412 |
11,916 |
82015 |
22.Sep / 17:36 |
| HORNBACH BAUMARKT AG O.N. |
ETR |
|
+2,00 |
|
39,60 |
41,90 |
39,60 |
41,75 |
70933 |
22.Sep / 17:35 |
| HORNBACH HOLD.ST O.N. |
ETR |
|
+2,40 |
|
92,00 |
97,40 |
91,60 |
94,00 |
74794 |
22.Sep / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
-0,03 |
|
21,90 |
22,16 |
21,25 |
21,66 |
480060 |
22.Sep / 17:35 |
| HYPOPORT SE NA O.N. |
ETR |
|
+22,00 |
|
465,50 |
483,50 |
464,50 |
483,00 |
7957 |
22.Sep / 17:35 |
| INDUS HOLDING AG |
ETR |
|
+0,25 |
|
26,00 |
26,45 |
25,90 |
26,15 |
8254 |
22.Sep / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
+0,405 |
|
23,305 |
23,615 |
23,220 |
23,380 |
5059013 |
22.Sep / 17:35 |
| INIT INNOVATION O.N. |
ETR |
|
-0,40 |
|
30,90 |
30,90 |
30,00 |
30,30 |
2448 |
22.Sep / 17:36 |
| INSTONE REAL EST.GRP O.N. |
ETR |
|
-0,25 |
|
20,50 |
20,70 |
19,76 |
20,00 |
84998 |
22.Sep / 17:35 |
| INTERSHOP COMM. INH O.N. |
ETR |
|
-0,18 |
|
3,36 |
3,36 |
3,12 |
3,20 |
3131 |
22.Sep / 17:36 |
| INTICA SYSTEMS AG |
ETR |
|
0 |
|
6,20 |
6,20 |
6,20 |
6,20 |
0 |
22.Sep / 17:36 |
| INVISION AG |
ETR |
|
-0,60 |
|
19,00 |
19,00 |
18,40 |
18,60 |
1300 |
22.Sep / 17:36 |
| ISRA VISION O.N. |
ETR |
|
-0,34 |
|
48,72 |
48,74 |
48,34 |
48,36 |
9144 |
22.Sep / 17:36 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
+0,25 |
|
15,15 |
15,60 |
15,10 |
15,40 |
10435 |
22.Sep / 17:36 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,18 |
|
20,68 |
21,00 |
20,38 |
20,38 |
103008 |
22.Sep / 17:35 |
| JOST WERKE AG INH. O.N. |
ETR |
|
-0,10 |
|
31,40 |
31,95 |
31,40 |
31,50 |
13446 |
22.Sep / 17:35 |
| JUNGHEINRICH AG O.N.VZO |
ETR |
|
+0,22 |
|
27,28 |
28,00 |
27,28 |
27,62 |
68593 |
22.Sep / 17:35 |
| K+S AG NA O.N. |
ETR |
|
+0,076 |
|
5,310 |
5,452 |
5,130 |
5,300 |
1342143 |
22.Sep / 17:35 |
| KAP AG INH O.N. |
ETR |
|
+0,10 |
|
13,30 |
13,50 |
13,10 |
13,30 |
225 |
22.Sep / 17:36 |
| KION GROUP AG |
ETR |
|
+0,40 |
|
72,50 |
74,18 |
72,00 |
72,60 |
143663 |
22.Sep / 17:35 |
| KLOECKNER + CO SE NA O.N. |
ETR |
|
-0,01 |
|
4,668 |
4,730 |
4,570 |
4,622 |
272568 |
22.Sep / 17:35 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
-0,81 |
|
100,14 |
100,96 |
98,26 |
99,00 |
246741 |
22.Sep / 17:35 |
| KOENIG + BAUER AG ST O.N. |
ETR |
|
+0,03 |
|
17,33 |
17,99 |
17,02 |
17,60 |
19024 |
22.Sep / 17:37 |
| KPS AG NA O.N. |
ETR |
|
+0,10 |
|
5,62 |
5,82 |
5,58 |
5,70 |
22428 |
22.Sep / 17:36 |
| KRONES AG O.N. |
ETR |
|
-0,10 |
|
53,25 |
53,25 |
51,90 |
52,20 |
26646 |
22.Sep / 17:35 |
| KUKA AG |
ETR |
|
0 |
|
37,80 |
37,80 |
37,00 |
37,00 |
467 |
22.Sep / 17:36 |
| KWS SAAT KGAA INH O.N. |
ETR |
|
+2,40 |
|
71,00 |
73,50 |
70,90 |
73,10 |
7711 |
22.Sep / 17:35 |
| LANXESS AG |
ETR |
|
+0,17 |
|
49,42 |
50,14 |
49,19 |
49,41 |
333956 |
22.Sep / 17:35 |
| LEG IMMOBILIEN AG NA O.N. |
ETR |
|
0 |
|
123,66 |
125,58 |
123,30 |
123,98 |
204308 |
22.Sep / 17:35 |
| LEIFHEIT AG O.N. |
ETR |
|
+2,00 |
|
31,80 |
34,20 |
31,50 |
33,70 |
19973 |
22.Sep / 17:36 |
| LEONI AG NA O.N. |
ETR |
|
-0,415 |
|
5,635 |
5,635 |
5,050 |
5,100 |
537640 |
22.Sep / 17:35 |
| LINDE PLC EO 0,001 |
ETR |
|
+1,90 |
|
201,20 |
203,60 |
200,90 |
202,00 |
941082 |
22.Sep / 17:35 |
| LOGWIN AG NAM. O.N. |
ETR |
|
+1,00 |
|
128 |
128 |
128 |
128 |
0 |
22.Sep / 17:35 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,05 |
|
21,40 |
21,85 |
21,10 |
21,20 |
103263 |
22.Sep / 17:35 |
| LUDW.BECK A.RATHAUSECK |
ETR |
|
+0,20 |
|
25,60 |
25,60 |
25,40 |
25,40 |
419 |
22.Sep / 17:36 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
-0,342 |
|
7,896 |
7,900 |
7,358 |
7,446 |
7675850 |
22.Sep / 17:35 |
| MANZ AG |
ETR |
|
+0,60 |
|
22,00 |
22,70 |
22,00 |
22,70 |
3473 |
22.Sep / 17:36 |
| MASTERFLEX O.N. |
ETR |
|
+0,20 |
|
5,15 |
5,30 |
4,90 |
5,20 |
21001 |
22.Sep / 17:36 |
| MAX AUTOMATION SE NA O.N. |
ETR |
|
+0,05 |
|
3,50 |
3,56 |
3,50 |
3,56 |
24100 |
22.Sep / 17:36 |
| MBB SE O.N. |
ETR |
|
+3,00 |
|
75,00 |
77,40 |
74,40 |
77,00 |
2882 |
22.Sep / 17:36 |
| MEDICLIN AG |
ETR |
|
0 |
|
3,86 |
3,86 |
3,86 |
3,86 |
0 |
22.Sep / 17:35 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,075 |
|
4,455 |
4,610 |
4,370 |
4,420 |
26735 |
22.Sep / 17:36 |
| MEDIOS AG O.N. |
ETR |
|
-0,20 |
|
28,60 |
28,60 |
28,20 |
28,50 |
8211 |
22.Sep / 17:35 |
| MERCK KGAA O.N. |
ETR |
|
-0,20 |
|
124,20 |
125,35 |
123,40 |
123,80 |
311641 |
22.Sep / 17:35 |
| METRO AG ST O.N. |
ETR |
|
+0,122 |
|
8,566 |
8,792 |
8,542 |
8,664 |
531940 |
22.Sep / 17:35 |
| METRO AG VZO O.N. |
ETR |
|
+0,08 |
|
8,86 |
9,06 |
8,86 |
9,06 |
671 |
22.Sep / 17:35 |
| MLP SE INH. O.N. |
ETR |
|
+0,01 |
|
5,68 |
5,74 |
5,68 |
5,70 |
26544 |
22.Sep / 17:36 |
| MORPHOSYS AG O.N. |
ETR |
|
-0,60 |
|
110,95 |
112,05 |
109,90 |
109,95 |
82281 |
22.Sep / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-0,70 |
|
143,40 |
143,55 |
139,20 |
141,25 |
272035 |
22.Sep / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
-2,20 |
|
224,30 |
226,30 |
220,30 |
221,20 |
630577 |
22.Sep / 17:35 |
| MVV ENERGIE AG NA O.N. |
ETR |
|
0 |
|
25,80 |
26,00 |
25,80 |
26,00 |
806 |
22.Sep / 17:36 |
| NEMETSCHEK SE O.N. |
ETR |
|
+1,50 |
|
62,20 |
63,85 |
61,10 |
63,05 |
213342 |
22.Sep / 17:35 |
| NEW WORK SE NA O.N. |
ETR |
|
+4,00 |
|
238,50 |
246,50 |
238,00 |
245,00 |
2633 |
22.Sep / 17:35 |
| NEXUS AG O.N. |
ETR |
|
-0,30 |
|
46,70 |
47,10 |
45,90 |
46,20 |
8712 |
22.Sep / 17:36 |
| NFON AG INH O.N. |
ETR |
|
-0,632 |
|
13,468 |
13,502 |
12,878 |
12,912 |
13591 |
22.Sep / 17:36 |
| NORDEX SE O.N. |
ETR |
|
+0,15 |
|
11,02 |
11,34 |
11,00 |
11,20 |
258666 |
22.Sep / 17:35 |
| NORMA GROUP SE NA O.N. |
ETR |
|
+0,36 |
|
25,20 |
25,70 |
24,88 |
25,40 |
39288 |
22.Sep / 17:35 |
| OHB SE O.N. |
ETR |
|
+0,75 |
|
37,75 |
38,85 |
37,65 |
38,45 |
8435 |
22.Sep / 17:36 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
-0,12 |
|
43,41 |
43,71 |
43,36 |
43,40 |
47809 |
22.Sep / 17:35 |
| OVB HOLDING AG |
ETR |
|
0 |
|
17,30 |
17,30 |
17,30 |
17,30 |
0 |
22.Sep / 17:36 |
| PAION O.N |
ETR |
|
+0,13 |
|
2,32 |
2,45 |
2,32 |
2,45 |
35917 |
22.Sep / 17:36 |
| PARAGON KGAA INH O.N. |
ETR |
|
-0,32 |
|
9,32 |
9,45 |
9,16 |
9,32 |
1688 |
22.Sep / 17:36 |
| PATRIZIA AG NA ON |
ETR |
|
+0,55 |
|
22,90 |
23,40 |
22,80 |
23,30 |
30017 |
22.Sep / 17:35 |
| PETRO WELT TECHNOLOGIE.AG |
ETR |
|
+0,02 |
|
1,985 |
2,000 |
1,980 |
2,000 |
5470 |
22.Sep / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+2,60 |
|
173,80 |
178,40 |
173,80 |
176,20 |
3382 |
22.Sep / 17:35 |
| PHARMASGP HOLDING SE O.N. |
ETR |
|
+0,40 |
|
30,00 |
30,50 |
30,00 |
30,50 |
1373 |
22.Sep / 17:36 |
| PNE AG NA O.N. |
ETR |
|
0 |
|
5,26 |
5,33 |
5,20 |
5,25 |
35192 |
22.Sep / 17:36 |
| PROCREDIT HLDG AG NA EO 5 |
ETR |
|
-0,05 |
|
5,65 |
5,85 |
5,50 |
5,60 |
11106 |
22.Sep / 17:36 |
| PROGRESS-WERK OBERK. O.N. |
ETR |
|
-0,10 |
|
16,70 |
16,80 |
16,70 |
16,80 |
85 |
22.Sep / 17:36 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
+0,50 |
|
10,65 |
11,09 |
10,51 |
10,60 |
1724758 |
22.Sep / 17:35 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
+0,60 |
|
24,80 |
25,30 |
24,80 |
25,30 |
3069 |
22.Sep / 17:36 |
| PUMA SE |
ETR |
|
+1,34 |
|
73,98 |
75,16 |
73,98 |
74,88 |
291693 |
22.Sep / 17:35 |
| PVA TEPLA AG O.N. |
ETR |
|
+0,36 |
|
11,68 |
12,46 |
11,68 |
12,04 |
35233 |
22.Sep / 17:36 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,62 |
|
42,60 |
42,99 |
42,27 |
42,74 |
539945 |
22.Sep / 17:35 |
| QSC AG NA O.N. |
ETR |
|
+0,028 |
|
1,264 |
1,308 |
1,262 |
1,298 |
82185 |
22.Sep / 17:36 |
| R. STAHL AG NA O.N. |
ETR |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
100 |
22.Sep / 17:36 |
| RATIONAL AG |
ETR |
|
+12,00 |
|
596,50 |
611,50 |
596,50 |
609,00 |
21684 |
22.Sep / 17:35 |
| RHEINMETALL AG |
ETR |
|
+0,14 |
|
76,00 |
76,16 |
74,66 |
75,26 |
105110 |
22.Sep / 17:35 |
| RHOEN-KLINIKUM O.N. |
ETR |
|
+0,22 |
|
16,00 |
16,10 |
16,00 |
16,04 |
10453 |
22.Sep / 17:36 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
+0,68 |
|
23,56 |
24,50 |
23,36 |
24,32 |
7865 |
22.Sep / 17:36 |
| ROCKET INTERNET SE INH ON |
ETR |
|
-0,01 |
|
18,65 |
18,70 |
18,61 |
18,64 |
289132 |
22.Sep / 17:35 |
| ROY ASSET HLDG INH O.N. |
ETR |
|
0 |
|
0,27 |
0,27 |
0,27 |
0,27 |
0 |
22.Sep / 17:36 |
| RTL GROUP |
ETR |
|
+0,08 |
|
30,42 |
30,74 |
30,04 |
30,50 |
155162 |
22.Sep / 17:35 |
| RWE AG INH O.N. |
ETR |
|
+0,09 |
|
30,21 |
30,60 |
30,16 |
30,30 |
1775420 |
22.Sep / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
-0,30 |
|
22,20 |
22,48 |
21,70 |
21,70 |
129926 |
22.Sep / 17:35 |
| SAF HOLLAND SE INH EO 1 |
ETR |
|
-0,065 |
|
6,350 |
6,575 |
6,295 |
6,295 |
186214 |
22.Sep / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
+0,035 |
|
13,705 |
14,230 |
13,425 |
13,715 |
182104 |
22.Sep / 17:35 |
| SAP SE O.N. |
ETR |
|
+1,50 |
|
132,04 |
133,88 |
132,04 |
132,50 |
2181539 |
22.Sep / 17:35 |
| SARTORIUS AG O.N. |
ETR |
|
+3,00 |
|
286 |
291 |
284 |
290 |
1680 |
22.Sep / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
+2,20 |
|
338,20 |
347,40 |
333,40 |
340,60 |
56328 |
22.Sep / 17:35 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
+0,08 |
|
5,460 |
5,540 |
5,330 |
5,455 |
824222 |
22.Sep / 17:35 |
| SCHALTBAU HOLDING NA O.N |
ETR |
|
-0,10 |
|
26,80 |
27,10 |
26,30 |
26,80 |
7778 |
22.Sep / 17:36 |
| SCOUT24 AG NA O.N. |
ETR |
|
-0,20 |
|
75,05 |
75,95 |
74,35 |
74,35 |
283079 |
22.Sep / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
-4,00 |
|
276 |
284 |
274 |
274 |
2496 |
22.Sep / 17:35 |
| SERVICEWARE SE INH O.N. |
ETR |
|
+0,10 |
|
14,25 |
14,70 |
14,25 |
14,25 |
1470 |
22.Sep / 17:36 |
| SFC ENERGY AG |
ETR |
|
+0,42 |
|
13,50 |
14,10 |
13,50 |
13,94 |
18909 |
22.Sep / 17:36 |
| SGL CARBON SE O.N. |
ETR |
|
+0,08 |
|
3,005 |
3,095 |
2,950 |
3,055 |
114685 |
22.Sep / 17:36 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
+4,40 |
|
150,80 |
155,20 |
148,40 |
152,60 |
89207 |
22.Sep / 17:35 |
| SIEMENS AG NA O.N. |
ETR |
|
+0,86 |
|
112,30 |
114,16 |
112,20 |
113,02 |
2139666 |
22.Sep / 17:35 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+0,225 |
|
37,345 |
37,975 |
37,260 |
37,450 |
1059436 |
22.Sep / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
-1,32 |
|
73,78 |
74,34 |
71,36 |
71,88 |
160415 |
22.Sep / 17:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
-0,08 |
|
3,86 |
3,96 |
3,82 |
3,83 |
1683 |
22.Sep / 17:36 |
| SIXT LEASING O.N. |
ETR |
|
-0,08 |
|
16,78 |
16,78 |
16,68 |
16,70 |
1718 |
22.Sep / 17:36 |
| SIXT SE ST O.N. |
ETR |
|
+0,50 |
|
75,20 |
76,60 |
74,90 |
76,00 |
46800 |
22.Sep / 17:35 |
| SIXT SE VZO O.N. |
ETR |
|
-0,50 |
|
45,80 |
46,35 |
45,60 |
45,60 |
14008 |
22.Sep / 17:35 |
| SLM SOLUTIONS GRP AG |
ETR |
|
-0,49 |
|
8,07 |
8,16 |
7,65 |
7,65 |
11561 |
22.Sep / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
+0,74 |
|
37,52 |
38,38 |
37,52 |
38,20 |
52204 |
22.Sep / 17:35 |
| SMT SCHARF AG |
ETR |
|
0 |
|
8,14 |
8,20 |
8,14 |
8,20 |
1 |
22.Sep / 17:36 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
+0,20 |
|
53,50 |
53,80 |
52,60 |
53,50 |
20367 |
22.Sep / 17:35 |
| SOFTING AG O.N. |
ETR |
|
-0,02 |
|
4,96 |
5,02 |
4,96 |
5,02 |
1 |
22.Sep / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,02 |
|
42,28 |
42,74 |
41,92 |
42,02 |
100723 |
22.Sep / 17:35 |
| STABILUS S.A. INH. EO-,01 |
ETR |
|
+2,18 |
|
46,58 |
48,34 |
46,44 |
48,16 |
42064 |
22.Sep / 17:35 |
| STEINHOFF INT.HLDG.EO-,50 |
ETR |
|
+0,0001 |
|
0,0363 |
0,0377 |
0,0351 |
0,0377 |
6348218 |
22.Sep / 17:35 |
| STEMMER IMAGING AG INH ON |
ETR |
|
+0,545 |
|
22,00 |
22,30 |
21,68 |
22,30 |
1052 |
22.Sep / 17:36 |
| STRATEC SE NA O.N. |
ETR |
|
+2,40 |
|
110,00 |
113,00 |
109,80 |
111,80 |
15214 |
22.Sep / 17:35 |
| STROEER SE + CO. KGAA |
ETR |
|
-0,05 |
|
66,00 |
67,00 |
65,65 |
65,80 |
60249 |
22.Sep / 17:35 |
| SUEDZUCKER AG O.N. |
ETR |
|
+0,12 |
|
16,63 |
16,90 |
16,62 |
16,73 |
189258 |
22.Sep / 17:35 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
-0,04 |
|
14,24 |
14,62 |
13,98 |
14,10 |
49206 |
22.Sep / 17:36 |
| SURTECO GROUP SE INH O.N. |
ETR |
|
+0,10 |
|
21,30 |
21,80 |
21,20 |
21,20 |
281 |
22.Sep / 17:36 |
| SYMRISE AG INH. O.N. |
ETR |
|
-0,80 |
|
118,50 |
120,25 |
117,35 |
117,35 |
299584 |
22.Sep / 17:35 |
| SYZYGY AG O.N. |
ETR |
|
-0,02 |
|
4,74 |
4,80 |
4,72 |
4,76 |
1382 |
22.Sep / 17:36 |
| TAG IMMOBILIEN AG |
ETR |
|
+0,12 |
|
25,52 |
25,88 |
25,48 |
25,50 |
497648 |
22.Sep / 17:35 |
| TAKKT AG O.N. |
ETR |
|
+0,26 |
|
9,90 |
10,30 |
9,80 |
10,10 |
53738 |
22.Sep / 17:35 |
| TALANX AG NA O.N. |
ETR |
|
-0,10 |
|
28,34 |
28,40 |
27,96 |
28,00 |
117327 |
22.Sep / 17:35 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
+0,71 |
|
42,67 |
43,57 |
42,59 |
42,94 |
385752 |
22.Sep / 17:35 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
+0,90 |
|
19,48 |
20,20 |
19,12 |
20,20 |
3056 |
22.Sep / 17:36 |
| TELE COLUMBUS AG NA O.N. |
ETR |
|
-0,025 |
|
2,53 |
2,62 |
2,51 |
2,52 |
284532 |
22.Sep / 17:35 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
+0,033 |
|
2,304 |
2,350 |
2,283 |
2,329 |
3490946 |
22.Sep / 17:35 |
| TELES AG INFORM.TECH. ON |
ETR |
|
0 |
|
1,08 |
1,08 |
1,08 |
1,08 |
0 |
22.Sep / 17:36 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,172 |
|
5,074 |
5,106 |
4,858 |
4,858 |
3569039 |
22.Sep / 17:35 |
| TRATON SE INH O.N. |
ETR |
|
+0,214 |
|
16,998 |
17,440 |
16,706 |
17,098 |
167491 |
22.Sep / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
+0,18 |
|
26,86 |
27,30 |
26,68 |
26,86 |
271159 |
22.Sep / 17:35 |
| UNITED LABELS O.N. |
ETR |
|
0 |
|
1,25 |
1,25 |
1,25 |
1,25 |
0 |
22.Sep / 17:36 |
| USU SOFTWARE AG |
ETR |
|
+0,60 |
|
23,80 |
24,80 |
23,80 |
24,40 |
6215 |
22.Sep / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
+2,04 |
|
30,76 |
32,99 |
30,68 |
32,54 |
892987 |
22.Sep / 17:35 |
| VAPIANO SE INH. O.N. |
ETR |
|
-0,0044 |
|
0,0702 |
0,0788 |
0,0702 |
0,0744 |
1900 |
22.Sep / 17:36 |
| VA-Q-TEC AG NA O.N. |
ETR |
|
+0,50 |
|
22,40 |
23,00 |
21,90 |
22,70 |
11815 |
22.Sep / 17:36 |
| VARTA AG O.N. |
ETR |
|
+5,40 |
|
112,50 |
119,30 |
112,50 |
117,00 |
227141 |
22.Sep / 17:35 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
+0,22 |
|
17,82 |
18,00 |
17,42 |
17,56 |
191375 |
22.Sep / 17:36 |
| VILLEROY + BOCH AG VZ |
ETR |
|
+0,05 |
|
11,20 |
11,40 |
11,15 |
11,40 |
1539 |
22.Sep / 17:36 |
| VISCOM AG O.N. |
ETR |
|
-0,08 |
|
7,22 |
7,30 |
7,22 |
7,24 |
31 |
22.Sep / 17:36 |
| VITA 34 AG NA O.N. |
ETR |
|
-0,05 |
|
12,60 |
12,65 |
12,60 |
12,65 |
54 |
22.Sep / 17:36 |
| VOLKSWAGEN AG ST O.N. |
ETR |
|
+1,50 |
|
145,00 |
146,70 |
143,60 |
145,00 |
50301 |
22.Sep / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
+1,22 |
|
134,46 |
136,78 |
133,60 |
134,82 |
1120195 |
22.Sep / 17:35 |
| VOLTABOX AG INH. O.N. |
ETR |
|
-0,05 |
|
3,395 |
3,395 |
3,255 |
3,275 |
310 |
22.Sep / 17:36 |
| VONOVIA SE NA O.N. |
ETR |
|
+0,08 |
|
58,56 |
59,22 |
58,28 |
58,38 |
1724765 |
22.Sep / 17:35 |
| VOSSLOH AG O.N. |
ETR |
|
-0,60 |
|
33,20 |
33,70 |
32,90 |
33,00 |
9205 |
22.Sep / 17:35 |
| WACKER CHEMIE O.N. |
ETR |
|
-0,12 |
|
76,50 |
77,52 |
75,38 |
75,88 |
107977 |
22.Sep / 17:35 |
| WACKER NEUSON SE NA O.N. |
ETR |
|
-0,26 |
|
16,88 |
17,10 |
16,56 |
16,56 |
80782 |
22.Sep / 17:35 |
| WASHTEC AG O.N. |
ETR |
|
+0,40 |
|
36,20 |
36,70 |
36,15 |
36,55 |
5678 |
22.Sep / 17:35 |
| WESTWING GROUP INH. O.N. |
ETR |
|
+2,018 |
|
17,900 |
19,830 |
17,900 |
19,818 |
94766 |
22.Sep / 17:36 |
| WINDELN.DE SE INH O.N. |
ETR |
|
-0,10 |
|
1,63 |
1,64 |
1,50 |
1,60 |
11557 |
22.Sep / 17:36 |
| WIRECARD AG |
ETR |
|
+0,0177 |
|
0,7523 |
0,9016 |
0,7523 |
0,7810 |
1805910 |
22.Sep / 17:36 |
| WUESTENROT+WUERTT.AG O.N. |
ETR |
|
-0,02 |
|
14,44 |
14,48 |
14,30 |
14,30 |
11982 |
22.Sep / 17:35 |
| YOC AG O.N. |
ETR |
|
+0,15 |
|
5,25 |
5,40 |
5,25 |
5,30 |
2430 |
22.Sep / 17:36 |
| ZALANDO SE |
ETR |
|
+0,66 |
|
75,86 |
77,56 |
75,44 |
76,00 |
393678 |
22.Sep / 17:35 |
| ZEAL NETWORK SE NA O.N. |
ETR |
|
+0,05 |
|
38,20 |
38,50 |
38,05 |
38,50 |
2996 |
22.Sep / 17:35 |
| ZOOPLUS AG |
ETR |
|
0 |
|
133,80 |
140,40 |
133,80 |
135,40 |
11249 |
22.Sep / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
