| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
+1,72 |
|
25,28 |
26,94 |
25,00 |
26,88 |
264885 |
19.Jun / 12:44 |
| 11 88 0 SOLUTIONS AG |
ETR |
 |
-0,005 |
|
1,855 |
1,860 |
1,855 |
1,855 |
107522 |
19.Jun / 12:41 |
| 4SC AG |
ETR |
|
+0,05 |
|
2,65 |
2,71 |
2,50 |
2,71 |
22753 |
19.Jun / 12:31 |
| AAP IMPLANTATE AG |
ETR |
|
-0,02 |
|
0,932 |
0,932 |
0,930 |
0,930 |
778 |
19.Jun / 11:46 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
+0,01 |
|
6,60 |
6,73 |
6,58 |
6,62 |
37417 |
19.Jun / 12:24 |
| AIXTRON SE NA O.N. |
ETR |
|
+0,08 |
|
8,220 |
8,408 |
8,220 |
8,306 |
378840 |
19.Jun / 12:42 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
+0,60 |
|
47,20 |
47,20 |
47,10 |
47,20 |
729 |
19.Jun / 11:26 |
| ATOSS SOFTWARE AG |
ETR |
|
+3,00 |
|
130,50 |
135,00 |
130,00 |
134,50 |
437 |
19.Jun / 12:34 |
| BASLER AG O.N. |
ETR |
|
-2,00 |
|
152,00 |
152,00 |
152,00 |
152,00 |
220 |
19.Jun / 09:02 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
-0,10 |
|
61,20 |
61,40 |
60,85 |
61,30 |
7247 |
19.Jun / 12:22 |
| BECHTLE AG O.N. |
ETR |
|
-1,65 |
|
99,15 |
99,65 |
97,45 |
97,50 |
30702 |
19.Jun / 12:42 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
-0,14 |
|
7,34 |
7,39 |
7,22 |
7,26 |
23279 |
19.Jun / 12:30 |
| CANCOM SE O.N. |
ETR |
|
-0,16 |
|
44,66 |
44,78 |
44,12 |
44,34 |
30894 |
19.Jun / 12:40 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-5,20 |
|
92,55 |
92,65 |
88,30 |
89,15 |
95265 |
19.Jun / 12:42 |
| CENIT AG O.N. |
ETR |
|
-0,20 |
|
13,55 |
13,60 |
13,55 |
13,60 |
275 |
19.Jun / 10:41 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
-0,10 |
|
69,45 |
69,45 |
67,75 |
68,50 |
25905 |
19.Jun / 12:43 |
| CROPENERGIES AG |
ETR |
|
+0,19 |
|
5,57 |
5,82 |
5,57 |
5,80 |
58635 |
19.Jun / 12:38 |
| DATA MODUL AG O.N. |
ETR |
 |
0 |
|
69,50 |
70,00 |
69,50 |
69,50 |
173 |
18.Jun / 17:36 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,53 |
|
31,72 |
32,61 |
31,66 |
32,28 |
131809 |
19.Jun / 12:43 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
+0,188 |
|
8,000 |
8,084 |
8,000 |
8,084 |
1586 |
18.Jun / 17:30 |
| DR. HOENLE AG O.N. |
ETR |
|
-0,20 |
|
59,10 |
59,30 |
58,70 |
59,00 |
4392 |
19.Jun / 12:18 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
+1,65 |
|
39,80 |
41,20 |
39,80 |
41,20 |
2218 |
19.Jun / 12:20 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+2,45 |
|
52,95 |
55,10 |
52,90 |
54,95 |
11997 |
19.Jun / 12:39 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
+3,10 |
|
96,70 |
100,20 |
95,50 |
99,50 |
17019 |
19.Jun / 12:44 |
| ECOTEL COMMUNICATION AG |
ETR |
|
-0,10 |
|
7,90 |
7,90 |
7,90 |
7,90 |
0 |
18.Jun / 17:36 |
| ELMOS SEMICONDUCTOR AG |
ETR |
|
+0,50 |
|
21,70 |
22,50 |
21,70 |
22,35 |
5138 |
19.Jun / 12:40 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
-0,02 |
|
1,890 |
1,890 |
1,875 |
1,890 |
6345 |
19.Jun / 12:44 |
| EUROMICRON AG NA O.N. |
ETR |
|
+0,04 |
|
3,27 |
3,36 |
3,27 |
3,36 |
2457 |
19.Jun / 11:50 |
| EVOTEC SE INH O.N. |
ETR |
|
+0,16 |
|
23,80 |
24,07 |
23,55 |
24,00 |
516591 |
19.Jun / 12:44 |
| EXCEET GROUP SE RED. A |
ETR |
|
+0,05 |
|
6,10 |
6,10 |
6,10 |
6,10 |
0 |
18.Jun / 17:35 |
| EXPEDEON AG INH O.N. |
ETR |
|
+0,04 |
|
0,962 |
1,000 |
0,962 |
1,000 |
4723 |
19.Jun / 10:35 |
| FABASOFT AG |
ETR |
|
-0,15 |
|
18,90 |
18,90 |
18,60 |
18,60 |
79 |
19.Jun / 11:29 |
| FIRST SENSOR AG O.N. |
ETR |
|
0 |
|
28,05 |
28,05 |
28,00 |
28,05 |
11051 |
19.Jun / 12:29 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
+0,30 |
|
21,50 |
21,50 |
21,50 |
21,50 |
14 |
18.Jun / 17:36 |
| FREENET AG NA O.N. |
ETR |
|
+0,28 |
|
17,000 |
17,335 |
16,975 |
17,315 |
134251 |
19.Jun / 12:40 |
| FYBER N.V. EO -,10 |
ETR |
|
+0,005 |
|
0,252 |
0,270 |
0,252 |
0,270 |
10004 |
18.Jun / 17:35 |
| GERATHERM O.N. |
ETR |
|
-0,15 |
|
9,55 |
9,60 |
9,35 |
9,35 |
147 |
19.Jun / 12:39 |
| GFT TECHNOLOGIES SE |
ETR |
|
+0,03 |
|
7,22 |
7,23 |
7,18 |
7,22 |
1397 |
19.Jun / 12:23 |
| GIGASET AG O.N. |
ETR |
|
-0,018 |
|
0,412 |
0,412 |
0,390 |
0,390 |
13600 |
19.Jun / 11:56 |
| GK SOFTWARE INH O.N. |
ETR |
|
-0,40 |
|
69,60 |
69,60 |
68,80 |
68,80 |
134 |
18.Jun / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
+0,07 |
|
2,88 |
2,88 |
2,88 |
2,88 |
500 |
19.Jun / 09:31 |
| HOLIDAYCHECK GRP AG |
ETR |
|
+0,06 |
|
2,68 |
2,68 |
2,64 |
2,67 |
1844 |
19.Jun / 12:18 |
| INIT INNOVATION O.N. |
ETR |
|
0 |
|
14,85 |
14,90 |
14,85 |
14,90 |
151 |
19.Jun / 11:03 |
| INTERSHOP COMM. |
ETR |
|
-0,005 |
|
1,185 |
1,185 |
1,185 |
1,185 |
80 |
19.Jun / 12:19 |
| INTICA SYSTEMS AG |
ETR |
|
0 |
|
5,25 |
5,25 |
5,25 |
5,25 |
0 |
18.Jun / 17:36 |
| INVISION AG |
ETR |
|
-0,30 |
|
14,60 |
14,60 |
14,50 |
14,50 |
2770 |
19.Jun / 10:21 |
| ISRA VISION O.N. |
ETR |
|
+0,02 |
|
36,00 |
36,14 |
35,54 |
35,76 |
16944 |
19.Jun / 12:40 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
-0,06 |
|
8,92 |
9,02 |
8,90 |
8,90 |
6198 |
19.Jun / 11:35 |
| JENOPTIK AG NA O.N. |
ETR |
|
+0,10 |
|
27,50 |
27,75 |
27,20 |
27,65 |
30605 |
19.Jun / 12:42 |
| KPS AG NA O.N. |
ETR |
|
+0,12 |
|
7,04 |
7,07 |
7,00 |
7,07 |
4020 |
19.Jun / 12:42 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,08 |
|
7,66 |
7,74 |
7,44 |
7,70 |
9708 |
19.Jun / 12:29 |
| MANZ AG |
ETR |
|
-0,15 |
|
23,20 |
23,20 |
23,00 |
23,10 |
458 |
19.Jun / 12:29 |
| MEDIGENE AG NA O.N. |
ETR |
|
+0,18 |
|
7,665 |
7,815 |
7,600 |
7,780 |
30977 |
19.Jun / 12:31 |
| MEVIS MEDICAL SOL.NA O.N. |
ETR |
|
+0,20 |
|
29,60 |
29,60 |
29,60 |
29,60 |
0 |
18.Jun / 17:36 |
| MOLOGEN AG INH O.N. |
ETR |
|
+0,17 |
|
2,68 |
3,04 |
2,68 |
2,96 |
37662 |
19.Jun / 12:13 |
| MORPHOSYS AG O.N. |
ETR |
|
+0,45 |
|
89,80 |
90,45 |
89,15 |
90,00 |
23249 |
19.Jun / 12:41 |
| NEMETSCHEK SE O.N. |
ETR |
|
-2,70 |
|
139,00 |
139,00 |
135,30 |
135,80 |
14363 |
19.Jun / 12:42 |
| NEXUS AG O.N. |
ETR |
|
-0,20 |
|
32,30 |
32,30 |
32,00 |
32,10 |
863 |
19.Jun / 12:19 |
| NFON AG INH O.N. |
ETR |
|
+0,05 |
|
11,25 |
11,25 |
11,25 |
11,25 |
51 |
19.Jun / 09:02 |
| NORDEX SE O.N. |
ETR |
|
+0,09 |
|
12,31 |
12,52 |
12,23 |
12,40 |
206896 |
19.Jun / 12:40 |
| OHB SE O.N. |
ETR |
|
+0,20 |
|
33,10 |
33,10 |
32,90 |
32,90 |
256 |
19.Jun / 12:30 |
| PAION O.N |
ETR |
|
+0,01 |
|
2,15 |
2,15 |
2,11 |
2,12 |
21956 |
19.Jun / 12:04 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+0,40 |
|
125,80 |
127,90 |
124,80 |
126,60 |
5090 |
19.Jun / 12:40 |
| PNE AG NA O.N. |
ETR |
|
0 |
|
2,510 |
2,535 |
2,500 |
2,500 |
20677 |
19.Jun / 12:12 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
0 |
|
17,35 |
17,35 |
17,35 |
17,35 |
1369 |
19.Jun / 12:29 |
| PVA TEPLA AG O.N. |
ETR |
|
-0,18 |
|
12,82 |
12,82 |
12,36 |
12,50 |
7502 |
19.Jun / 12:14 |
| QIAGEN NV EO -,01 |
ETR |
|
-0,10 |
|
36,28 |
36,28 |
35,76 |
35,95 |
76746 |
19.Jun / 12:44 |
| QSC AG NA O.N. |
ETR |
|
+0,022 |
|
1,364 |
1,380 |
1,364 |
1,380 |
31320 |
19.Jun / 12:29 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
0 |
|
15,68 |
15,92 |
15,65 |
15,74 |
39795 |
19.Jun / 12:40 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
+0,14 |
|
20,12 |
20,22 |
19,88 |
20,12 |
59861 |
19.Jun / 12:41 |
| SARTORIUS AG O.N. |
ETR |
|
-0,50 |
|
167,50 |
169,00 |
167,00 |
168,00 |
984 |
19.Jun / 12:38 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-1,60 |
|
187,00 |
187,40 |
183,70 |
185,20 |
19884 |
19.Jun / 12:44 |
| SECUNET SECURITY AG O.N. |
ETR |
|
-1,00 |
|
119,00 |
119,00 |
116,50 |
116,50 |
518 |
19.Jun / 12:39 |
| SENVION S.A. EUR -,01 |
ETR |
|
+0,01 |
|
0,785 |
0,800 |
0,785 |
0,800 |
3137 |
19.Jun / 11:47 |
| SERVICEWARE SE INH O.N. |
ETR |
|
+0,20 |
|
18,15 |
18,15 |
17,80 |
18,10 |
408 |
19.Jun / 12:35 |
| SFC ENERGY AG |
ETR |
|
+0,05 |
|
14,65 |
14,75 |
14,65 |
14,75 |
3193 |
19.Jun / 12:04 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
-0,05 |
|
37,17 |
37,41 |
36,85 |
37,31 |
101325 |
19.Jun / 12:44 |
| SILTRONIC AG NA O.N. |
ETR |
|
+2,30 |
|
53,14 |
55,84 |
53,14 |
55,52 |
208832 |
19.Jun / 12:44 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
+0,06 |
|
8,94 |
8,94 |
8,89 |
8,89 |
3041 |
19.Jun / 12:10 |
| SLM SOLUTIONS GRP AG |
ETR |
|
-0,32 |
|
10,44 |
10,58 |
10,32 |
10,32 |
3421 |
19.Jun / 11:24 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
+0,72 |
|
24,30 |
25,34 |
24,30 |
24,90 |
37687 |
19.Jun / 12:43 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
+0,55 |
|
30,50 |
30,75 |
30,15 |
30,75 |
1548 |
19.Jun / 12:31 |
| SOFTING AG O.N. |
ETR |
|
-0,02 |
|
7,80 |
7,84 |
7,80 |
7,84 |
1418 |
19.Jun / 10:16 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,02 |
|
30,52 |
30,62 |
30,32 |
30,46 |
54172 |
19.Jun / 12:44 |
| STRATEC SE NA O.N. |
ETR |
|
-0,50 |
|
61,60 |
61,80 |
60,60 |
61,00 |
2532 |
19.Jun / 12:23 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
+0,06 |
|
9,33 |
9,45 |
9,26 |
9,42 |
3322 |
19.Jun / 11:29 |
| SYZYGY AG O.N. |
ETR |
|
0 |
|
9,40 |
9,40 |
9,40 |
9,40 |
1399 |
19.Jun / 10:49 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
0 |
|
21,15 |
21,30 |
20,60 |
21,30 |
9578 |
18.Jun / 17:36 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
+0,011 |
|
2,470 |
2,480 |
2,446 |
2,474 |
1617444 |
19.Jun / 12:43 |
| TELES AG INFORM.TECHN. |
ETR |
|
-0,012 |
|
0,105 |
0,105 |
0,105 |
0,105 |
0 |
18.Jun / 17:36 |
| USU SOFTWARE AG |
ETR |
|
+0,10 |
|
15,35 |
15,45 |
15,35 |
15,45 |
441 |
18.Jun / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
+0,47 |
|
29,39 |
29,87 |
28,84 |
29,84 |
176889 |
19.Jun / 12:44 |
| VARTA AG O.N. |
ETR |
|
-1,00 |
|
53,40 |
53,40 |
51,90 |
52,00 |
32693 |
19.Jun / 12:44 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
-0,20 |
|
7,54 |
7,54 |
7,32 |
7,34 |
8825 |
19.Jun / 12:24 |
| VISCOM AG O.N. |
ETR |
|
+0,08 |
|
13,48 |
13,56 |
13,40 |
13,56 |
1253 |
19.Jun / 12:41 |
| VOLTABOX AG INH. O.N. |
ETR |
|
+0,14 |
|
13,62 |
13,66 |
13,52 |
13,60 |
1816 |
19.Jun / 12:18 |
| XING SE NA O.N. |
ETR |
|
-5,00 |
|
373,50 |
375,50 |
367,50 |
368,00 |
1990 |
19.Jun / 12:28 |
| YOC AG O.N. |
ETR |
|
+0,10 |
|
4,88 |
4,90 |
4,88 |
4,90 |
424 |
19.Jun / 11:44 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
