| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| ADLER REAL ESTATE AG |
ETR |
 |
-1,14 |
|
12,88 |
12,98 |
12,52 |
12,80 |
1415396 |
22.Feb / 17:35 |
| ADO PROPERTIES S.A. NPV |
ETR |
 |
0 |
|
52,65 |
53,00 |
52,20 |
52,35 |
55895 |
22.Feb / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
 |
+0,332 |
|
9,280 |
9,634 |
9,256 |
9,534 |
1280405 |
22.Feb / 17:35 |
| AUMANN AG INH O.N. |
ETR |
|
-0,30 |
|
28,15 |
28,40 |
27,85 |
28,00 |
28439 |
22.Feb / 17:35 |
| BEFESA S.A. ORD. O.N. |
ETR |
|
-0,55 |
|
40,95 |
41,25 |
40,50 |
40,60 |
24274 |
22.Feb / 17:35 |
| BERTRANDT AG O.N. |
ETR |
|
-0,95 |
|
74,95 |
75,00 |
74,00 |
74,00 |
3541 |
22.Feb / 17:35 |
| BILFINGER SE O.N. |
ETR |
|
-0,14 |
|
34,02 |
34,28 |
33,96 |
34,00 |
133751 |
22.Feb / 17:35 |
| BORUSSIA DORTMUND |
ETR |
|
+0,07 |
|
7,425 |
7,610 |
7,405 |
7,485 |
314830 |
22.Feb / 17:35 |
| CANCOM SE O.N. |
ETR |
|
+1,16 |
|
34,50 |
35,70 |
34,22 |
35,38 |
129500 |
22.Feb / 17:35 |
| CECONOMY AG ST O.N. |
ETR |
|
-0,034 |
|
5,006 |
5,120 |
4,928 |
4,966 |
880197 |
22.Feb / 17:35 |
| CEWE STIFT.KGAA O.N. |
ETR |
|
-0,30 |
|
82,90 |
83,50 |
82,40 |
82,80 |
14264 |
22.Feb / 17:35 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
-0,20 |
|
51,80 |
51,80 |
51,30 |
51,45 |
38569 |
22.Feb / 17:35 |
| CORESTATE CAPITAL HLDG |
ETR |
|
-0,30 |
|
32,60 |
32,60 |
32,35 |
32,45 |
37041 |
22.Feb / 17:35 |
| CTS EVENTIM KGAA |
ETR |
|
-1,58 |
|
41,16 |
41,16 |
39,50 |
39,58 |
146039 |
22.Feb / 17:35 |
| DEUTZ AG O.N. |
ETR |
|
-0,025 |
|
6,795 |
6,970 |
6,790 |
6,795 |
517517 |
22.Feb / 17:35 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,64 |
|
25,27 |
26,07 |
25,27 |
25,85 |
630899 |
22.Feb / 17:35 |
| DIC ASSET AG NA O.N. |
ETR |
|
-0,06 |
|
10,18 |
10,24 |
10,08 |
10,10 |
94372 |
22.Feb / 17:35 |
| DMG MORI AG O.N. |
ETR |
|
-0,25 |
|
43,15 |
43,15 |
42,90 |
42,90 |
8090 |
22.Feb / 17:35 |
| DR. HOENLE AG O.N. |
ETR |
|
-2,40 |
|
51,20 |
51,40 |
48,00 |
50,00 |
31305 |
22.Feb / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
-0,13 |
|
49,96 |
50,50 |
49,82 |
49,92 |
8221 |
22.Feb / 17:35 |
| DT.BETEILIG.AG NA O.N. |
ETR |
|
-0,55 |
|
34,35 |
34,60 |
34,20 |
34,60 |
24105 |
22.Feb / 17:35 |
| DWS GROUP GMBH+CO.KGAA ON |
ETR |
|
-0,14 |
|
25,390 |
25,800 |
25,390 |
25,485 |
21378 |
22.Feb / 17:35 |
| ENCAVIS AG INH. O.N. |
ETR |
|
0 |
|
5,79 |
5,83 |
5,73 |
5,81 |
87222 |
22.Feb / 17:35 |
| GRENKE AG NA O.N. |
ETR |
|
+0,80 |
|
87,05 |
88,00 |
86,35 |
86,90 |
48270 |
22.Feb / 17:35 |
| HAMBORNER REIT AG O.N. |
ETR |
|
-0,05 |
|
9,00 |
9,00 |
8,94 |
8,98 |
66861 |
22.Feb / 17:35 |
| HAMBURG.HAFEN LOG.A-SP NA |
ETR |
|
-0,17 |
|
19,77 |
20,06 |
19,77 |
19,79 |
48943 |
22.Feb / 17:35 |
| HAPAG-LLOYD AG NA O.N. |
ETR |
|
-0,34 |
|
26,98 |
26,98 |
26,10 |
26,40 |
21146 |
22.Feb / 17:35 |
| HEIDELBERG.DRUCKMA.O.N. |
ETR |
|
-0,004 |
|
1,646 |
1,684 |
1,646 |
1,654 |
557374 |
22.Feb / 17:35 |
| HELLOFRESH SE INH O.N. |
ETR |
|
+0,11 |
|
8,645 |
8,750 |
8,460 |
8,700 |
137120 |
22.Feb / 17:35 |
| HORNBACH HOLD.ST O.N. |
ETR |
|
-0,35 |
|
47,35 |
47,65 |
46,55 |
47,00 |
4791 |
22.Feb / 17:35 |
| HYPOPORT AG NA O.N. |
ETR |
|
-2,40 |
|
184,60 |
184,60 |
180,60 |
181,00 |
5451 |
22.Feb / 17:35 |
| INDUS HOLDING AG |
ETR |
|
-0,45 |
|
42,15 |
42,15 |
41,20 |
41,55 |
31440 |
22.Feb / 17:35 |
| ISRA VISION O.N. |
ETR |
|
+0,25 |
|
30,85 |
31,90 |
30,60 |
31,25 |
64331 |
22.Feb / 17:35 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,14 |
|
31,52 |
31,70 |
31,24 |
31,38 |
55424 |
22.Feb / 17:35 |
| JOST WERKE AG INH. O.N. |
ETR |
|
-0,20 |
|
30,75 |
30,85 |
30,05 |
30,30 |
18653 |
22.Feb / 17:35 |
| JUNGHEINRICH AG O.N.VZO |
ETR |
|
+0,06 |
|
27,76 |
28,18 |
27,76 |
27,96 |
48017 |
22.Feb / 17:35 |
| KLOECKNER + CO SE NA O.N. |
ETR |
|
-0,01 |
|
6,325 |
6,490 |
6,320 |
6,320 |
456763 |
22.Feb / 17:35 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
+0,04 |
|
88,00 |
88,73 |
87,77 |
88,35 |
144528 |
22.Feb / 17:35 |
| KOENIG + BAUER AG ST O.N. |
ETR |
|
+0,12 |
|
41,70 |
41,98 |
41,08 |
41,92 |
20489 |
22.Feb / 17:35 |
| KRONES AG O.N. |
ETR |
|
-0,75 |
|
69,55 |
70,85 |
67,80 |
69,15 |
177278 |
22.Feb / 17:35 |
| KWS SAAT SE O.N. |
ETR |
|
+1,00 |
|
277,00 |
281,00 |
277,00 |
279,50 |
659 |
22.Feb / 17:35 |
| LEONI AG NA O.N. |
ETR |
|
+0,72 |
|
22,94 |
24,08 |
22,94 |
23,74 |
218541 |
22.Feb / 17:35 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,065 |
|
8,85 |
9,05 |
8,82 |
8,82 |
42355 |
22.Feb / 17:35 |
| NORDEX SE O.N. |
ETR |
|
+0,175 |
|
10,760 |
11,000 |
10,725 |
10,975 |
796235 |
22.Feb / 17:35 |
| PATRIZIA IMMOBILIEN NA ON |
ETR |
|
+0,15 |
|
19,53 |
19,95 |
19,50 |
19,68 |
98105 |
22.Feb / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-2,60 |
|
135,80 |
135,80 |
132,30 |
133,70 |
20139 |
22.Feb / 17:35 |
| RATIONAL AG |
ETR |
|
+4,50 |
|
594,00 |
607,50 |
594,00 |
602,50 |
5277 |
22.Feb / 17:35 |
| RHOEN-KLINIKUM O.N. |
ETR |
|
+0,02 |
|
24,58 |
25,04 |
24,50 |
24,76 |
62316 |
22.Feb / 17:35 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
0 |
|
12,26 |
12,36 |
12,05 |
12,18 |
229987 |
22.Feb / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
+0,04 |
|
21,66 |
21,96 |
21,58 |
21,72 |
82182 |
22.Feb / 17:35 |
| SAF HOLLAND S.A. EO-,01 |
ETR |
|
+0,03 |
|
10,17 |
10,48 |
10,17 |
10,30 |
426663 |
22.Feb / 17:35 |
| SGL CARBON SE O.N. |
ETR |
|
+0,225 |
|
7,480 |
7,715 |
7,465 |
7,640 |
234018 |
22.Feb / 17:35 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
+0,50 |
|
35,60 |
36,30 |
35,60 |
36,20 |
9316 |
22.Feb / 17:35 |
| SIXT SE ST O.N. |
ETR |
|
-1,95 |
|
80,00 |
80,40 |
77,75 |
78,25 |
46314 |
22.Feb / 17:35 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
+0,02 |
|
23,12 |
23,54 |
22,26 |
22,86 |
85263 |
22.Feb / 17:35 |
| STABILUS S.A. INH. EO-,01 |
ETR |
|
-0,40 |
|
51,30 |
52,20 |
50,40 |
50,90 |
55244 |
22.Feb / 17:35 |
| STEINHOFF INT.HLDG.EO-,50 |
ETR |
|
+0,0016 |
|
0,1186 |
0,1198 |
0,1168 |
0,1191 |
5733261 |
22.Feb / 17:35 |
| STROEER SE + CO. KGAA |
ETR |
|
+0,20 |
|
50,90 |
51,30 |
50,30 |
50,95 |
54220 |
22.Feb / 17:35 |
| SUEDZUCKER AG O.N. |
ETR |
|
+0,015 |
|
13,625 |
13,885 |
13,525 |
13,635 |
127291 |
22.Feb / 17:35 |
| TAKKT AG O.N. |
ETR |
|
-0,32 |
|
15,54 |
15,80 |
15,18 |
15,26 |
74419 |
22.Feb / 17:35 |
| TALANX AG NA O.N. |
ETR |
|
+0,20 |
|
33,52 |
33,84 |
33,48 |
33,70 |
66497 |
22.Feb / 17:35 |
| TELE COLUMBUS AG NA O.N. |
ETR |
|
+0,078 |
|
1,914 |
2,020 |
1,890 |
1,996 |
288190 |
22.Feb / 17:35 |
| TLG IMMOBILIEN AG |
ETR |
|
-0,10 |
|
25,72 |
25,76 |
25,60 |
25,62 |
49411 |
22.Feb / 17:35 |
| VOSSLOH AG O.N. |
ETR |
|
+0,25 |
|
41,55 |
42,15 |
41,55 |
42,00 |
2733 |
22.Feb / 17:35 |
| VTG AG O.N. |
ETR |
|
-0,30 |
|
50,10 |
50,10 |
48,75 |
49,50 |
6648 |
22.Feb / 17:35 |
| WACKER NEUSON SE NA O.N. |
ETR |
|
+0,48 |
|
20,26 |
20,78 |
20,22 |
20,76 |
41534 |
22.Feb / 17:35 |
| WASHTEC AG O.N. |
ETR |
|
+0,10 |
|
60,60 |
61,60 |
60,40 |
61,00 |
7096 |
22.Feb / 17:35 |
| WUESTENROT+WUERTT.AG O.N. |
ETR |
|
-0,12 |
|
16,66 |
16,66 |
16,46 |
16,54 |
28406 |
22.Feb / 17:35 |
| XING SE NA O.N. |
ETR |
|
-1,50 |
|
300 |
300 |
293 |
296 |
3255 |
22.Feb / 17:35 |
| ZOOPLUS AG |
ETR |
|
0 |
|
117,40 |
118,10 |
115,60 |
117,50 |
13303 |
22.Feb / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
