| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
-0,40 |
|
25,32 |
25,52 |
24,46 |
24,58 |
244917 |
23.Aug / 17:35 |
| 11 88 0 SOLUTIONS AG |
ETR |
 |
0 |
|
1,860 |
1,865 |
1,860 |
1,865 |
510 |
23.Aug / 17:36 |
| 4SC AG |
ETR |
|
-0,05 |
|
2,06 |
2,06 |
1,96 |
1,97 |
1658 |
23.Aug / 17:36 |
| AAP IMPLANTATE AG |
ETR |
|
-0,016 |
|
0,886 |
0,886 |
0,886 |
0,886 |
0 |
23.Aug / 17:36 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
-0,04 |
|
5,74 |
5,87 |
5,69 |
5,70 |
95285 |
23.Aug / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
-0,11 |
|
9,394 |
9,430 |
9,062 |
9,158 |
622513 |
23.Aug / 17:35 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
0 |
|
39,90 |
39,90 |
39,90 |
39,90 |
0 |
23.Aug / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
-1,00 |
|
125 |
125 |
125 |
125 |
0 |
23.Aug / 17:36 |
| BASLER AG O.N. |
ETR |
|
-1,15 |
|
35,20 |
35,55 |
34,50 |
34,55 |
1577 |
23.Aug / 17:36 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
 |
+0,15 |
|
58,15 |
58,15 |
57,55 |
57,80 |
6336 |
23.Aug / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+1,35 |
|
91,00 |
93,90 |
87,75 |
87,90 |
139173 |
23.Aug / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
-0,02 |
|
6,76 |
6,79 |
6,66 |
6,70 |
17408 |
23.Aug / 17:36 |
| CANCOM SE O.N. |
ETR |
|
-0,15 |
|
50,85 |
51,55 |
50,10 |
50,55 |
93791 |
23.Aug / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-0,50 |
|
103,40 |
105,00 |
102,80 |
102,80 |
97791 |
23.Aug / 17:35 |
| CENIT AG O.N. |
ETR |
|
0 |
|
11,65 |
11,95 |
11,65 |
11,85 |
8493 |
23.Aug / 17:36 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
-0,20 |
|
52,20 |
52,90 |
52,00 |
52,00 |
77827 |
23.Aug / 17:35 |
| CROPENERGIES AG |
ETR |
|
-0,13 |
|
5,79 |
5,79 |
5,59 |
5,62 |
28180 |
23.Aug / 17:36 |
| DATA MODUL AG O.N. |
ETR |
|
-1,00 |
|
53,00 |
53,00 |
52,50 |
52,50 |
53 |
23.Aug / 17:36 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
-1,19 |
|
43,12 |
43,30 |
41,49 |
41,49 |
610869 |
23.Aug / 17:35 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
-0,055 |
|
11,265 |
11,400 |
11,000 |
11,000 |
3265 |
23.Aug / 17:35 |
| DR. HOENLE AG O.N. |
ETR |
|
+0,65 |
|
48,00 |
49,40 |
46,25 |
48,70 |
4501 |
23.Aug / 17:35 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
+0,10 |
|
35,00 |
35,80 |
34,90 |
35,10 |
2614 |
23.Aug / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+1,04 |
|
42,00 |
44,48 |
41,98 |
43,04 |
36181 |
23.Aug / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
+2,60 |
|
157,80 |
162,20 |
156,00 |
159,60 |
23813 |
23.Aug / 17:35 |
| ECOTEL COMMUNICATION AG |
ETR |
|
0 |
|
7,15 |
7,15 |
7,15 |
7,15 |
0 |
23.Aug / 17:36 |
| ELMOS SEMICONDUCTOR AG |
ETR |
|
-0,85 |
|
25,30 |
25,65 |
24,25 |
24,50 |
14398 |
23.Aug / 17:36 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
+0,015 |
|
1,660 |
1,670 |
1,585 |
1,635 |
43094 |
23.Aug / 17:36 |
| EUROMICRON AG NA O.N. |
ETR |
|
+0,15 |
|
4,66 |
4,66 |
4,44 |
4,60 |
12054 |
23.Aug / 17:36 |
| EVOTEC SE INH O.N. |
ETR |
|
+0,06 |
|
19,995 |
20,150 |
19,590 |
19,750 |
1867394 |
23.Aug / 17:35 |
| EXCEET GROUP SE RED. A |
ETR |
|
0 |
|
6,65 |
6,65 |
6,65 |
6,65 |
0 |
23.Aug / 17:35 |
| EXPEDEON AG INH O.N. |
ETR |
|
-0,005 |
|
1,230 |
1,235 |
1,215 |
1,225 |
35441 |
23.Aug / 17:36 |
| FABASOFT AG |
ETR |
|
-0,35 |
|
17,85 |
17,90 |
17,35 |
17,35 |
2380 |
23.Aug / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
+0,10 |
|
29,80 |
30,00 |
29,75 |
29,90 |
25665 |
23.Aug / 17:36 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
-0,20 |
|
20,10 |
20,10 |
20,00 |
20,00 |
1203 |
23.Aug / 17:36 |
| FREENET AG NA O.N. |
ETR |
|
-0,185 |
|
17,365 |
17,540 |
17,130 |
17,130 |
511386 |
23.Aug / 17:35 |
| FYBER N.V. EO -,10 |
ETR |
|
-0,011 |
|
0,22 |
0,22 |
0,22 |
0,22 |
0 |
23.Aug / 17:35 |
| GERATHERM O.N. |
ETR |
|
+0,15 |
|
8,10 |
8,15 |
7,85 |
8,15 |
10781 |
23.Aug / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
-0,01 |
|
6,56 |
6,57 |
6,43 |
6,52 |
24787 |
23.Aug / 17:35 |
| GIGASET AG O.N. |
ETR |
|
-0,006 |
|
0,315 |
0,332 |
0,315 |
0,332 |
1000 |
23.Aug / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
-0,60 |
|
65,80 |
65,80 |
64,60 |
65,20 |
1255 |
23.Aug / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
+0,04 |
|
2,37 |
2,37 |
2,32 |
2,35 |
8290 |
23.Aug / 17:36 |
| HOLIDAYCHECK GRP AG |
ETR |
|
-0,03 |
|
2,30 |
2,31 |
2,26 |
2,30 |
31551 |
23.Aug / 17:36 |
| INIT INNOVATION O.N. |
ETR |
|
-0,50 |
|
20,80 |
20,90 |
20,20 |
20,30 |
6810 |
23.Aug / 17:36 |
| INTERSHOP COMM. |
ETR |
|
-0,005 |
|
1,25 |
1,25 |
1,20 |
1,22 |
3590 |
23.Aug / 17:36 |
| INTICA SYSTEMS AG |
ETR |
|
0 |
|
5,35 |
5,35 |
5,35 |
5,35 |
0 |
23.Aug / 17:36 |
| INVISION AG |
ETR |
|
0 |
|
18,80 |
18,80 |
18,80 |
18,80 |
0 |
23.Aug / 17:36 |
| ISRA VISION O.N. |
ETR |
|
-0,88 |
|
33,02 |
33,04 |
31,44 |
31,54 |
84039 |
23.Aug / 17:35 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
-0,12 |
|
9,36 |
9,44 |
9,24 |
9,28 |
7441 |
23.Aug / 17:36 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,10 |
|
21,85 |
22,20 |
21,60 |
21,75 |
202577 |
23.Aug / 17:35 |
| KPS AG NA O.N. |
ETR |
|
+0,28 |
|
7,20 |
7,39 |
7,20 |
7,35 |
1234 |
23.Aug / 17:36 |
| LPKF LASER+ELECTRON. |
ETR |
|
+0,10 |
|
8,10 |
8,42 |
8,02 |
8,30 |
40493 |
23.Aug / 17:36 |
| MANZ AG |
ETR |
|
+0,08 |
|
15,82 |
17,10 |
15,82 |
16,08 |
6272 |
23.Aug / 17:36 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,05 |
|
6,58 |
6,75 |
6,40 |
6,50 |
45464 |
23.Aug / 17:36 |
| MEVIS MEDICAL SOL.NA O.N. |
ETR |
|
+0,40 |
|
30 |
30 |
30 |
30 |
10 |
23.Aug / 17:36 |
| MOLOGEN AG INH O.N. |
ETR |
|
-0,045 |
|
1,175 |
1,225 |
1,160 |
1,160 |
34935 |
23.Aug / 17:36 |
| MORPHOSYS AG O.N. |
ETR |
|
-1,90 |
|
110,00 |
110,50 |
106,80 |
107,20 |
143030 |
23.Aug / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
-0,20 |
|
49,00 |
50,15 |
48,52 |
48,52 |
195908 |
23.Aug / 17:35 |
| NEXUS AG O.N. |
ETR |
|
+0,10 |
|
29,40 |
29,70 |
29,30 |
29,40 |
2548 |
23.Aug / 17:36 |
| NFON AG INH O.N. |
ETR |
|
0 |
|
11,548 |
11,548 |
11,400 |
11,450 |
226 |
23.Aug / 17:36 |
| NORDEX SE O.N. |
ETR |
|
-0,345 |
|
9,475 |
9,565 |
9,045 |
9,065 |
948395 |
23.Aug / 17:35 |
| OHB SE O.N. |
ETR |
|
+0,10 |
|
31,05 |
31,50 |
31,00 |
31,20 |
392 |
23.Aug / 17:36 |
| PAION O.N |
ETR |
|
+0,14 |
|
2,35 |
2,49 |
2,34 |
2,48 |
51996 |
23.Aug / 17:36 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+0,10 |
|
134,20 |
135,00 |
131,70 |
133,20 |
15448 |
23.Aug / 17:35 |
| PNE AG NA O.N. |
ETR |
|
-0,12 |
|
3,070 |
3,125 |
2,950 |
2,980 |
104156 |
23.Aug / 17:36 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
0 |
|
16,95 |
17,00 |
16,70 |
16,75 |
2285 |
23.Aug / 17:36 |
| PVA TEPLA AG O.N. |
ETR |
|
+0,04 |
|
11,38 |
11,38 |
11,14 |
11,32 |
13096 |
23.Aug / 17:36 |
| QIAGEN NV EO -,01 |
ETR |
|
-0,35 |
|
31,53 |
31,53 |
30,97 |
30,97 |
305419 |
23.Aug / 17:35 |
| QSC AG NA O.N. |
ETR |
|
-0,004 |
|
1,338 |
1,354 |
1,318 |
1,332 |
63537 |
23.Aug / 17:36 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
+0,09 |
|
18,99 |
19,26 |
18,68 |
19,00 |
156791 |
23.Aug / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
-0,33 |
|
18,10 |
18,39 |
17,66 |
17,71 |
279317 |
23.Aug / 17:35 |
| SARTORIUS AG O.N. |
ETR |
|
-6,50 |
|
161,50 |
162,50 |
155,50 |
155,50 |
4438 |
23.Aug / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-3,80 |
|
178,70 |
179,10 |
174,40 |
174,40 |
53548 |
23.Aug / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
+1,00 |
|
115,00 |
115,00 |
112,50 |
114,00 |
114 |
23.Aug / 17:36 |
| SENVION S.A. EUR -,01 |
ETR |
|
-0,0245 |
|
0,320 |
0,345 |
0,298 |
0,303 |
34362 |
23.Aug / 17:35 |
| SERVICEWARE SE INH O.N. |
ETR |
|
-0,25 |
|
14,700 |
14,700 |
14,382 |
14,550 |
4889 |
23.Aug / 17:36 |
| SFC ENERGY AG |
ETR |
|
+0,14 |
|
9,74 |
10,10 |
9,64 |
9,70 |
25090 |
23.Aug / 17:35 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
-0,27 |
|
35,905 |
35,955 |
35,355 |
35,355 |
468637 |
23.Aug / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
-4,66 |
|
60,88 |
61,80 |
55,80 |
55,94 |
289627 |
23.Aug / 17:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
0 |
|
5,30 |
5,42 |
5,21 |
5,31 |
6611 |
23.Aug / 17:36 |
| SLM SOLUTIONS GRP AG |
ETR |
|
-0,06 |
|
12,70 |
12,98 |
12,66 |
12,68 |
22814 |
23.Aug / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
-0,81 |
|
20,60 |
20,94 |
19,89 |
19,89 |
59659 |
23.Aug / 17:35 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
+1,80 |
|
28,05 |
29,35 |
27,00 |
28,80 |
33456 |
23.Aug / 17:36 |
| SOFTING AG O.N. |
ETR |
|
-0,12 |
|
7,10 |
7,14 |
6,84 |
6,88 |
2854 |
23.Aug / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,22 |
|
24,54 |
24,69 |
24,09 |
24,09 |
178489 |
23.Aug / 17:35 |
| STRATEC SE NA O.N. |
ETR |
|
+1,10 |
|
64,80 |
65,90 |
64,50 |
65,20 |
7937 |
23.Aug / 17:36 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
-0,05 |
|
8,02 |
8,12 |
7,71 |
7,83 |
27602 |
23.Aug / 17:36 |
| SYZYGY AG O.N. |
ETR |
|
-0,04 |
|
8,36 |
8,50 |
8,34 |
8,36 |
5824 |
23.Aug / 17:36 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
-0,05 |
|
21,00 |
21,15 |
20,65 |
20,95 |
3680 |
23.Aug / 17:36 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,007 |
|
2,248 |
2,250 |
2,207 |
2,209 |
2724577 |
23.Aug / 17:35 |
| TELES AG INFORM.TECHN. |
ETR |
|
+0,007 |
|
0,140 |
0,151 |
0,140 |
0,151 |
25750 |
23.Aug / 17:36 |
| USU SOFTWARE AG |
ETR |
|
-0,05 |
|
16,55 |
16,70 |
16,45 |
16,70 |
247 |
23.Aug / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
-0,67 |
|
29,25 |
29,54 |
28,36 |
28,37 |
646012 |
23.Aug / 17:35 |
| VARTA AG O.N. |
ETR |
|
+0,40 |
|
76,40 |
76,80 |
74,40 |
75,70 |
79947 |
23.Aug / 17:35 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
+0,35 |
|
8,05 |
8,47 |
7,88 |
8,25 |
101932 |
23.Aug / 17:36 |
| VISCOM AG O.N. |
ETR |
|
-0,12 |
|
9,59 |
9,59 |
9,23 |
9,28 |
5674 |
23.Aug / 17:36 |
| VOLTABOX AG INH. O.N. |
ETR |
|
-0,18 |
|
6,55 |
6,68 |
6,24 |
6,36 |
32337 |
23.Aug / 17:36 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| YOC AG O.N. |
ETR |
|
+0,20 |
|
5,45 |
5,50 |
5,30 |
5,50 |
4454 |
23.Aug / 17:36 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
