| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
ETR |
 |
-0,16 |
|
24,56 |
24,76 |
24,46 |
24,54 |
64505 |
03.Dez / 17:35 |
| AAREAL BANK AG |
ETR |
 |
+0,32 |
|
29,02 |
29,36 |
29,02 |
29,36 |
202601 |
03.Dez / 17:35 |
| ABOUT YOU HOLDING SE |
ETR |
|
+0,40 |
|
22,80 |
23,40 |
22,40 |
23,00 |
108801 |
03.Dez / 17:35 |
| ADLER GROUP S.A. NPV |
ETR |
|
-0,57 |
|
12,25 |
12,77 |
11,86 |
11,95 |
720363 |
03.Dez / 17:37 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
-0,06 |
|
12,78 |
12,98 |
12,62 |
12,74 |
138106 |
03.Dez / 17:35 |
| AMADEUS FIRE AG |
ETR |
|
-4,80 |
|
180,40 |
181,40 |
174,60 |
175,20 |
3921 |
03.Dez / 17:35 |
| ATOSS SOFTWARE AG |
ETR |
|
+2,50 |
|
206,00 |
212,50 |
205,50 |
208,00 |
7227 |
03.Dez / 17:35 |
| BAYWA AG VINK.NA. O.N. |
ETR |
|
-0,60 |
|
37,60 |
37,85 |
37,00 |
37,20 |
7510 |
03.Dez / 17:35 |
| BILFINGER SE O.N. |
ETR |
 |
0 |
|
29,16 |
29,24 |
28,68 |
29,00 |
157459 |
03.Dez / 17:35 |
| CECONOMY AG ST O.N. |
ETR |
|
-0,04 |
|
3,408 |
3,426 |
3,326 |
3,340 |
935607 |
03.Dez / 17:35 |
| CEWE STIFT.KGAA O.N. |
ETR |
|
-2,60 |
|
125,00 |
125,40 |
121,80 |
121,80 |
5999 |
03.Dez / 17:35 |
| DERMAPHARM HLDG INH O.N. |
ETR |
|
-0,15 |
|
80,60 |
81,60 |
79,45 |
79,90 |
30184 |
03.Dez / 17:35 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
-0,29 |
|
14,18 |
14,38 |
13,90 |
14,00 |
180951 |
03.Dez / 17:35 |
| DEUTZ AG O.N. |
ETR |
|
-0,065 |
|
6,260 |
6,285 |
6,100 |
6,140 |
363618 |
03.Dez / 17:35 |
| DIC ASSET AG NA O.N. |
ETR |
|
-0,29 |
|
14,72 |
14,79 |
14,35 |
14,41 |
84880 |
03.Dez / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
-0,85 |
|
57,40 |
57,40 |
55,40 |
56,00 |
32140 |
03.Dez / 17:35 |
| DT.PFANDBRIEFBK AG |
ETR |
|
+0,025 |
|
10,690 |
10,785 |
10,520 |
10,580 |
154506 |
03.Dez / 17:35 |
| DWS GROUP GMBH+CO.KGAA ON |
ETR |
|
-0,26 |
|
35,28 |
35,38 |
34,64 |
34,70 |
75505 |
03.Dez / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
-2,60 |
|
94,50 |
96,05 |
90,80 |
91,35 |
79900 |
03.Dez / 17:39 |
| ENCAVIS AG INH. O.N. |
ETR |
|
-0,55 |
|
16,19 |
16,28 |
15,43 |
15,48 |
537296 |
03.Dez / 17:44 |
| FIELMANN AG O.N. |
ETR |
|
+0,15 |
|
57,55 |
58,10 |
57,20 |
57,30 |
45192 |
03.Dez / 17:35 |
| FLATEXDEGIRO AG NA O.N. |
ETR |
|
-1,99 |
|
21,68 |
21,76 |
19,41 |
19,51 |
849484 |
03.Dez / 17:35 |
| GLOBAL FASHION GRP EO-,01 |
ETR |
|
-0,155 |
|
6,370 |
6,385 |
6,085 |
6,180 |
510190 |
03.Dez / 17:35 |
| GRENKE AG NA O.N. |
ETR |
|
-0,43 |
|
30,99 |
31,10 |
30,16 |
30,40 |
34469 |
03.Dez / 17:35 |
| HAMBORNER REIT AG NA O.N. |
ETR |
|
+0,018 |
|
9,266 |
9,424 |
9,266 |
9,327 |
73807 |
03.Dez / 17:35 |
| HENSOLDT AG INH O.N. |
ETR |
|
-0,20 |
|
12,76 |
12,84 |
12,44 |
12,48 |
101965 |
03.Dez / 17:38 |
| HOCHTIEF AG |
ETR |
|
-0,66 |
|
68,80 |
68,80 |
66,78 |
67,18 |
82182 |
03.Dez / 17:35 |
| HOME24 SE INH O.N. |
ETR |
|
0 |
|
11,99 |
12,43 |
11,86 |
11,98 |
140036 |
03.Dez / 17:35 |
| HORNBACH HOLD.ST O.N. |
ETR |
|
+0,40 |
|
111,20 |
112,20 |
109,90 |
110,40 |
22429 |
03.Dez / 17:36 |
| INDUS HOLDING AG |
ETR |
|
-0,35 |
|
31,20 |
31,40 |
30,65 |
30,95 |
17331 |
03.Dez / 17:35 |
| INSTONE REAL EST.GRP O.N. |
ETR |
|
-0,46 |
|
18,32 |
18,34 |
17,58 |
17,74 |
170141 |
03.Dez / 17:35 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,04 |
|
35,50 |
35,98 |
35,02 |
35,06 |
177236 |
03.Dez / 17:35 |
| JOST WERKE AG INH. O.N. |
ETR |
|
-0,75 |
|
46,75 |
46,90 |
45,65 |
45,85 |
14746 |
03.Dez / 17:35 |
| KLOECKNER + CO SE NA O.N. |
ETR |
|
-0,11 |
|
9,825 |
9,890 |
9,510 |
9,570 |
272794 |
03.Dez / 17:35 |
| KRONES AG O.N. |
ETR |
|
-2,00 |
|
96,70 |
97,00 |
93,65 |
94,00 |
25305 |
03.Dez / 17:35 |
| KWS SAAT KGAA INH O.N. |
ETR |
|
-2,60 |
|
71,10 |
71,10 |
69,50 |
69,50 |
3342 |
03.Dez / 17:35 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,28 |
|
17,83 |
17,97 |
17,26 |
17,32 |
171204 |
03.Dez / 17:35 |
| METRO AG ST O.N. |
ETR |
|
+0,02 |
|
10,290 |
10,345 |
10,165 |
10,215 |
217256 |
03.Dez / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
-1,51 |
|
35,00 |
35,20 |
32,94 |
33,13 |
295733 |
03.Dez / 17:43 |
| NAGARRO SE NA O.N. |
ETR |
|
-1,50 |
|
181,50 |
183,50 |
177,00 |
178,00 |
19669 |
03.Dez / 17:35 |
| NEW WORK SE NA O.N. |
ETR |
|
+5,50 |
|
200,50 |
205,50 |
200,50 |
205,50 |
4969 |
03.Dez / 17:35 |
| NORDEX SE O.N. |
ETR |
|
-0,37 |
|
15,50 |
15,59 |
14,72 |
14,84 |
1023148 |
03.Dez / 17:35 |
| NORMA GROUP SE NA O.N. |
ETR |
|
-0,22 |
|
33,40 |
33,68 |
33,00 |
33,16 |
60063 |
03.Dez / 17:35 |
| PATRIZIA AG NA ON |
ETR |
|
-0,35 |
|
21,00 |
21,00 |
20,15 |
20,25 |
30439 |
03.Dez / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-1,50 |
|
214,50 |
214,50 |
209,50 |
211,00 |
1563 |
03.Dez / 17:35 |
| PVA TEPLA AG O.N. |
ETR |
|
-0,60 |
|
42,75 |
42,75 |
40,70 |
41,40 |
88444 |
03.Dez / 17:35 |
| RTL GROUP |
ETR |
|
-0,48 |
|
46,62 |
46,62 |
45,16 |
45,38 |
32862 |
03.Dez / 17:35 |
| S+T AG O.N. |
ETR |
|
-0,10 |
|
20,30 |
20,66 |
19,77 |
20,02 |
287976 |
03.Dez / 17:35 |
| SAF-HOLLAND SE INH EO 1 |
ETR |
|
-0,30 |
|
11,60 |
11,74 |
11,22 |
11,31 |
79080 |
03.Dez / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
+0,16 |
|
27,02 |
27,36 |
26,46 |
26,82 |
363410 |
03.Dez / 17:42 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
-0,115 |
|
7,145 |
7,150 |
6,890 |
6,910 |
406855 |
03.Dez / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
-4,00 |
|
395 |
403 |
386 |
386 |
5119 |
03.Dez / 17:40 |
| SGL CARBON SE O.N. |
ETR |
|
-0,06 |
|
7,94 |
8,13 |
7,72 |
7,75 |
214626 |
03.Dez / 17:35 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
+4,20 |
|
146,90 |
153,10 |
145,00 |
150,00 |
60901 |
03.Dez / 17:44 |
| SILTRONIC AG NA O.N. |
ETR |
|
+1,00 |
|
133,95 |
134,90 |
131,10 |
134,45 |
11208 |
03.Dez / 17:35 |
| SIXT SE ST O.N. |
ETR |
|
+1,20 |
|
146,70 |
147,30 |
142,80 |
144,30 |
57090 |
03.Dez / 17:35 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
-0,86 |
|
42,20 |
42,50 |
40,34 |
40,74 |
93058 |
03.Dez / 17:35 |
| STABILUS S.A. INH. EO-,01 |
ETR |
|
-0,80 |
|
60,80 |
60,80 |
59,10 |
59,60 |
39059 |
03.Dez / 17:35 |
| STO SE+CO.KGAA VZO O.N. |
ETR |
|
-2,50 |
|
208,00 |
208,00 |
202,50 |
204,00 |
4054 |
03.Dez / 17:35 |
| STRATEC SE NA O.N. |
ETR |
|
-3,60 |
|
129,00 |
130,20 |
125,40 |
125,40 |
8359 |
03.Dez / 17:35 |
| SUEDZUCKER AG O.N. |
ETR |
|
-0,05 |
|
12,83 |
12,83 |
12,64 |
12,72 |
134934 |
03.Dez / 17:35 |
| SUSE S.A. DL 1 |
ETR |
|
0 |
|
36,60 |
37,80 |
36,40 |
36,80 |
43098 |
03.Dez / 17:35 |
| SYNLAB AG INH O.N. |
ETR |
|
-0,40 |
|
22,00 |
22,20 |
21,60 |
21,60 |
64494 |
03.Dez / 17:35 |
| TAKKT AG O.N. |
ETR |
|
+0,14 |
|
13,86 |
14,08 |
13,78 |
14,00 |
43490 |
03.Dez / 17:35 |
| TALANX AG NA O.N. |
ETR |
|
-0,24 |
|
40,50 |
40,68 |
40,00 |
40,08 |
80797 |
03.Dez / 17:36 |
| TRATON SE INH O.N. |
ETR |
|
-0,50 |
|
20,62 |
20,64 |
19,80 |
19,92 |
121768 |
03.Dez / 17:35 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
-0,30 |
|
63,40 |
65,10 |
61,65 |
62,30 |
138914 |
03.Dez / 17:35 |
| WACKER NEUSON SE NA O.N. |
ETR |
|
-0,54 |
|
26,50 |
26,54 |
25,72 |
25,82 |
42202 |
03.Dez / 17:35 |
| WESTWING GROUP INH. O.N. |
ETR |
|
-0,54 |
|
22,98 |
24,16 |
22,50 |
22,84 |
115713 |
03.Dez / 17:35 |
| ZEAL NETWORK SE NA O.N. |
ETR |
|
+0,10 |
|
38,00 |
38,45 |
38,00 |
38,20 |
8246 |
03.Dez / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
