| 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 |
| 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 |
| AMADEUS FIRE AG |
ETR |
|
-0,20 |
|
112,00 |
113,20 |
109,80 |
111,00 |
13170 |
22.Sep / 17:35 |
| ATOSS SOFTWARE AG |
ETR |
|
+5,00 |
|
123,50 |
130,50 |
123,00 |
130,00 |
3564 |
22.Sep / 17:36 |
| BAYWA AG VINK.NA. O.N. |
ETR |
|
-0,15 |
|
28,25 |
28,40 |
28,00 |
28,05 |
6119 |
22.Sep / 17:37 |
| BEFESA S.A. ORD. O.N. |
ETR |
|
+0,65 |
|
32,95 |
34,05 |
32,75 |
33,35 |
26301 |
22.Sep / 17:35 |
| BERTRANDT AG O.N. |
ETR |
|
-0,30 |
|
32,10 |
32,10 |
31,50 |
31,50 |
2936 |
22.Sep / 17:36 |
| BILFINGER SE O.N. |
ETR |
|
+0,03 |
|
15,09 |
15,15 |
14,70 |
14,89 |
86920 |
22.Sep / 17:35 |
| BORUSSIA DORTMUND |
ETR |
|
-0,03 |
|
5,760 |
5,795 |
5,590 |
5,670 |
292176 |
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 |
| CEWE STIFT.KGAA O.N. |
ETR |
|
+1,80 |
|
92,00 |
94,50 |
92,00 |
93,50 |
5015 |
22.Sep / 17:35 |
| CORESTATE CAPITAL HLDG |
ETR |
|
+0,05 |
|
16,82 |
16,89 |
16,23 |
16,65 |
170939 |
22.Sep / 17:35 |
| DERMAPHARM HLDG INH O.N. |
ETR |
|
-0,49 |
|
44,165 |
44,300 |
43,330 |
43,330 |
29178 |
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 |
| DEUTZ AG O.N. |
ETR |
|
-0,036 |
|
4,522 |
4,564 |
4,468 |
4,474 |
389566 |
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 |
| 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 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.PFANDBRIEFBK AG |
ETR |
|
+0,035 |
|
5,480 |
5,615 |
5,345 |
5,475 |
500657 |
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 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
+0,24 |
|
42,46 |
43,12 |
42,32 |
42,56 |
38037 |
22.Sep / 17:35 |
| ENCAVIS AG INH. O.N. |
ETR |
|
+0,14 |
|
14,06 |
14,26 |
14,00 |
14,20 |
264598 |
22.Sep / 17:35 |
| FIELMANN AG O.N. |
ETR |
|
+0,75 |
|
62,30 |
63,30 |
62,05 |
63,00 |
40226 |
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 |
| 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 |
| 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 |
| INSTONE REAL EST.GRP O.N. |
ETR |
|
-0,25 |
|
20,50 |
20,70 |
19,76 |
20,00 |
84998 |
22.Sep / 17:35 |
| 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 |
| KLOECKNER + CO SE NA O.N. |
ETR |
|
-0,01 |
|
4,668 |
4,730 |
4,570 |
4,622 |
272568 |
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 |
| KRONES AG O.N. |
ETR |
|
-0,10 |
|
53,25 |
53,25 |
51,90 |
52,20 |
26646 |
22.Sep / 17:35 |
| KWS SAAT KGAA INH O.N. |
ETR |
|
+2,40 |
|
71,00 |
73,50 |
70,90 |
73,10 |
7711 |
22.Sep / 17:35 |
| LEONI AG NA O.N. |
ETR |
|
-0,415 |
|
5,635 |
5,635 |
5,050 |
5,100 |
537640 |
22.Sep / 17:35 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,05 |
|
21,40 |
21,85 |
21,10 |
21,20 |
103263 |
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 |
| 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 |
| PATRIZIA AG NA ON |
ETR |
|
+0,55 |
|
22,90 |
23,40 |
22,80 |
23,30 |
30017 |
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 |
| 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 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
+0,08 |
|
5,460 |
5,540 |
5,330 |
5,455 |
824222 |
22.Sep / 17:35 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
+4,40 |
|
150,80 |
155,20 |
148,40 |
152,60 |
89207 |
22.Sep / 17:35 |
| SIXT SE ST O.N. |
ETR |
|
+0,50 |
|
75,20 |
76,60 |
74,90 |
76,00 |
46800 |
22.Sep / 17:35 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
+0,74 |
|
37,52 |
38,38 |
37,52 |
38,20 |
52204 |
22.Sep / 17:35 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
+0,20 |
|
53,50 |
53,80 |
52,60 |
53,50 |
20367 |
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 |
| STRATEC SE NA O.N. |
ETR |
|
+2,40 |
|
110,00 |
113,00 |
109,80 |
111,80 |
15214 |
22.Sep / 17:35 |
| SUEDZUCKER AG O.N. |
ETR |
|
+0,12 |
|
16,63 |
16,90 |
16,62 |
16,73 |
189258 |
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 |
| TELE COLUMBUS AG NA O.N. |
ETR |
|
-0,025 |
|
2,53 |
2,62 |
2,51 |
2,52 |
284532 |
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 |
| 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 |
| WUESTENROT+WUERTT.AG O.N. |
ETR |
|
-0,02 |
|
14,44 |
14,48 |
14,30 |
14,30 |
11982 |
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.) |
