| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
ETR |
 |
+0,28 |
|
26,88 |
27,38 |
26,88 |
26,92 |
188988 |
17.Sep / 17:35 |
| ADLER GROUP S.A. NPV |
ETR |
 |
-0,23 |
|
19,27 |
19,27 |
18,72 |
18,77 |
898584 |
17.Sep / 17:35 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
-0,16 |
|
12,84 |
12,84 |
12,20 |
12,58 |
530508 |
17.Sep / 17:35 |
| AMADEUS FIRE AG |
ETR |
|
-1,20 |
|
172,80 |
175,60 |
171,60 |
172,40 |
5202 |
17.Sep / 17:35 |
| BAYWA AG VINK.NA. O.N. |
ETR |
|
+0,15 |
|
37,00 |
37,40 |
36,80 |
36,95 |
12753 |
17.Sep / 17:35 |
| BEFESA S.A. ORD. O.N. |
ETR |
|
-2,00 |
|
71,40 |
71,60 |
68,40 |
69,00 |
669286 |
17.Sep / 17:35 |
| BILFINGER SE O.N. |
ETR |
|
-0,24 |
|
29,50 |
29,70 |
29,06 |
29,06 |
253527 |
17.Sep / 17:35 |
| BORUSSIA DORTMUND |
ETR |
|
+0,115 |
|
5,485 |
5,605 |
5,430 |
5,515 |
809028 |
17.Sep / 17:35 |
| CECONOMY AG ST O.N. |
ETR |
|
-0,02 |
|
3,752 |
3,802 |
3,710 |
3,716 |
668792 |
17.Sep / 17:35 |
| CEWE STIFT.KGAA O.N. |
ETR |
|
+1,80 |
|
121,40 |
124,20 |
121,40 |
123,40 |
15140 |
17.Sep / 17:35 |
| CORESTATE CAPITAL HLDG |
ETR |
|
-0,13 |
|
11,88 |
12,20 |
11,74 |
11,74 |
385362 |
17.Sep / 17:35 |
| CROPENERGIES AG |
ETR |
|
+0,12 |
|
11,24 |
11,60 |
11,18 |
11,38 |
159268 |
17.Sep / 17:36 |
| DERMAPHARM HLDG INH O.N. |
ETR |
 |
0 |
|
84,90 |
85,45 |
83,60 |
84,75 |
92152 |
17.Sep / 17:35 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
+0,06 |
|
18,73 |
19,14 |
18,67 |
18,72 |
1023188 |
17.Sep / 17:35 |
| DEUTZ AG O.N. |
ETR |
|
-0,10 |
|
8,290 |
8,350 |
8,095 |
8,110 |
357712 |
17.Sep / 17:36 |
| DIC ASSET AG NA O.N. |
ETR |
|
+0,04 |
|
15,06 |
15,16 |
15,01 |
15,16 |
138451 |
17.Sep / 17:35 |
| DMG MORI AG O.N. |
ETR |
|
+0,25 |
|
41,80 |
42,05 |
41,80 |
42,05 |
2756 |
17.Sep / 17:36 |
| DR. HOENLE AG O.N. |
ETR |
|
+0,25 |
|
46,80 |
47,35 |
45,90 |
47,15 |
5821 |
17.Sep / 17:36 |
| DRAEGERWERK VZO O.N. |
ETR |
|
-0,45 |
|
72,45 |
73,55 |
71,30 |
71,30 |
129730 |
17.Sep / 17:37 |
| DT.BETEILIG.AG NA O.N. |
ETR |
|
+0,40 |
|
37,85 |
38,80 |
37,85 |
38,00 |
70448 |
17.Sep / 17:36 |
| DT.PFANDBRIEFBK AG |
ETR |
|
-0,084 |
|
9,422 |
9,506 |
9,290 |
9,296 |
375638 |
17.Sep / 17:35 |
| DWS GROUP GMBH+CO.KGAA ON |
ETR |
|
+0,06 |
|
36,54 |
37,00 |
36,38 |
36,50 |
223195 |
17.Sep / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
-1,00 |
|
129,70 |
131,90 |
128,60 |
128,60 |
426632 |
17.Sep / 17:39 |
| ENCAVIS AG INH. O.N. |
ETR |
|
+0,15 |
|
14,79 |
15,08 |
14,79 |
14,89 |
1189082 |
17.Sep / 17:35 |
| FIELMANN AG O.N. |
ETR |
|
-0,95 |
|
63,90 |
64,20 |
62,75 |
62,75 |
62023 |
17.Sep / 17:35 |
| GLOBAL FASHION GRP EO-,01 |
ETR |
|
+0,18 |
|
10,35 |
10,80 |
10,35 |
10,54 |
553627 |
17.Sep / 17:35 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAMBURG.HAFEN LOG.A-SP NA |
ETR |
|
+0,32 |
|
18,93 |
19,26 |
18,93 |
19,25 |
242362 |
17.Sep / 17:36 |
| HORNBACH BAUMARKT AG O.N. |
ETR |
|
+0,50 |
|
38,60 |
39,60 |
38,60 |
39,35 |
77752 |
17.Sep / 17:36 |
| HORNBACH HOLD.ST O.N. |
ETR |
|
+3,80 |
|
105,60 |
109,30 |
105,60 |
109,30 |
79932 |
17.Sep / 17:37 |
| HYPOPORT SE NA O.N. |
ETR |
|
+8,50 |
|
585 |
601 |
585 |
595 |
64916 |
17.Sep / 17:35 |
| INDUS HOLDING AG |
ETR |
|
+0,70 |
|
33,25 |
33,90 |
32,90 |
33,90 |
13561 |
17.Sep / 17:38 |
| INSTONE REAL EST.GRP O.N. |
ETR |
|
-0,20 |
|
25,70 |
26,25 |
25,45 |
25,70 |
35378 |
17.Sep / 17:35 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,14 |
|
30,82 |
31,14 |
30,16 |
30,44 |
324747 |
17.Sep / 17:35 |
| JOST WERKE AG INH. O.N. |
ETR |
|
-0,50 |
|
55,20 |
55,80 |
55,00 |
55,00 |
24473 |
17.Sep / 17:35 |
| JUNGHEINRICH AG O.N.VZO |
ETR |
|
-0,62 |
|
43,82 |
44,34 |
42,74 |
43,14 |
844105 |
17.Sep / 17:35 |
| KLOECKNER + CO SE NA O.N. |
ETR |
|
-0,25 |
|
11,01 |
11,07 |
10,71 |
10,74 |
770968 |
17.Sep / 17:35 |
| KOENIG + BAUER AG ST O.N. |
ETR |
|
-0,20 |
|
28,15 |
28,35 |
27,80 |
27,95 |
22493 |
17.Sep / 17:36 |
| KRONES AG O.N. |
ETR |
|
-1,40 |
|
90,00 |
90,80 |
87,75 |
88,05 |
68165 |
17.Sep / 17:35 |
| KWS SAAT KGAA INH O.N. |
ETR |
|
+2,50 |
|
70,30 |
73,00 |
70,30 |
73,00 |
11339 |
17.Sep / 17:37 |
| LEONI AG NA O.N. |
ETR |
|
-0,34 |
|
15,01 |
15,17 |
14,31 |
14,44 |
313103 |
17.Sep / 17:38 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,95 |
|
21,20 |
21,30 |
19,95 |
19,95 |
474534 |
17.Sep / 17:35 |
| MEDIOS AG O.N. |
ETR |
|
+0,10 |
|
37,45 |
38,10 |
37,45 |
37,80 |
63469 |
17.Sep / 17:35 |
| NEW WORK SE NA O.N. |
ETR |
|
-6,00 |
|
228,00 |
230,50 |
221,00 |
221,00 |
8671 |
17.Sep / 17:37 |
| NORDEX SE O.N. |
ETR |
|
-0,08 |
|
14,97 |
15,24 |
14,75 |
14,82 |
1669232 |
17.Sep / 17:35 |
| NORMA GROUP SE NA O.N. |
ETR |
|
-0,04 |
|
35,02 |
35,74 |
34,52 |
34,92 |
156531 |
17.Sep / 17:35 |
| PATRIZIA AG NA ON |
ETR |
|
-0,10 |
|
22,95 |
23,25 |
22,75 |
22,90 |
39393 |
17.Sep / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+0,60 |
|
181,80 |
184,40 |
180,80 |
181,60 |
9351 |
17.Sep / 17:35 |
| RTL GROUP |
ETR |
|
-0,30 |
|
50,85 |
51,05 |
50,25 |
50,50 |
119745 |
17.Sep / 17:35 |
| S+T AG O.N. |
ETR |
|
+0,44 |
|
22,34 |
23,02 |
22,34 |
22,66 |
351096 |
17.Sep / 17:35 |
| SAF-HOLLAND SE INH EO 1 |
ETR |
|
+0,11 |
|
11,26 |
11,50 |
11,22 |
11,36 |
93807 |
17.Sep / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
-0,74 |
|
30,30 |
30,64 |
29,54 |
29,54 |
574685 |
17.Sep / 17:35 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
-0,055 |
|
6,660 |
6,700 |
6,480 |
6,515 |
2154137 |
17.Sep / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
+6,00 |
|
456,00 |
465,00 |
454,50 |
460,50 |
8556 |
17.Sep / 17:38 |
| SIXT SE ST O.N. |
ETR |
|
+5,80 |
|
117,50 |
126,50 |
117,50 |
122,00 |
148418 |
17.Sep / 17:35 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
+0,64 |
|
37,58 |
38,46 |
37,34 |
37,90 |
347819 |
17.Sep / 17:35 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
+0,60 |
|
52,00 |
53,20 |
52,00 |
53,20 |
3339 |
17.Sep / 17:36 |
| STABILUS S.A. INH. EO-,01 |
ETR |
|
-2,30 |
|
62,05 |
62,15 |
59,35 |
59,95 |
52180 |
17.Sep / 17:35 |
| STRATEC SE NA O.N. |
ETR |
|
+0,40 |
|
138,60 |
140,60 |
137,40 |
138,00 |
13463 |
17.Sep / 17:35 |
| SUEDZUCKER AG O.N. |
ETR |
|
+0,14 |
|
14,31 |
14,59 |
14,30 |
14,39 |
573440 |
17.Sep / 17:35 |
| TAKKT AG O.N. |
ETR |
|
+0,20 |
|
13,86 |
14,12 |
13,86 |
14,00 |
46286 |
17.Sep / 17:35 |
| TALANX AG NA O.N. |
ETR |
|
-0,18 |
|
38,40 |
38,64 |
38,00 |
38,06 |
125684 |
17.Sep / 17:35 |
| TELE COLUMBUS AG NA O.N. |
ETR |
|
0 |
|
3,340 |
3,345 |
3,330 |
3,345 |
32195 |
08.Sep / 17:36 |
| TRATON SE INH O.N. |
ETR |
|
-0,22 |
|
24,04 |
24,10 |
23,50 |
23,66 |
100140 |
17.Sep / 17:35 |
| VOSSLOH AG O.N. |
ETR |
|
+1,25 |
|
46,25 |
47,25 |
45,90 |
47,25 |
19796 |
17.Sep / 17:35 |
| WACKER NEUSON SE NA O.N. |
ETR |
|
-0,38 |
|
25,66 |
25,74 |
24,84 |
24,98 |
87919 |
17.Sep / 17:35 |
| WASHTEC AG O.N. |
ETR |
|
+0,10 |
|
53,80 |
54,20 |
53,00 |
53,50 |
13712 |
17.Sep / 17:36 |
| WUESTENROT+WUERTT.AG O.N. |
ETR |
|
+0,14 |
|
18,10 |
18,28 |
17,96 |
18,12 |
12689 |
17.Sep / 17:36 |
| ZEAL NETWORK SE NA O.N. |
ETR |
|
+0,75 |
|
41,90 |
42,40 |
41,20 |
42,40 |
4958 |
17.Sep / 17:37 |
| ZOOPLUS AG |
ETR |
|
+12,80 |
|
471,20 |
482,00 |
468,80 |
482,00 |
178307 |
17.Sep / 17:40 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
