| 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 |
| 11 88 0 SOLUTIONS AG |
ETR |
|
-0,04 |
|
1,64 |
1,64 |
1,61 |
1,62 |
1600 |
03.Dez / 17:36 |
| 2INVEST AG NA O.N. |
ETR |
|
-0,06 |
|
13,00 |
13,10 |
13,00 |
13,00 |
7592 |
03.Dez / 17:36 |
| 4SC AG INH. O.N. |
ETR |
 |
+0,02 |
|
4,18 |
4,36 |
4,18 |
4,36 |
103 |
03.Dez / 17:36 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
-0,06 |
|
12,78 |
12,98 |
12,62 |
12,74 |
138106 |
03.Dez / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
-0,23 |
|
17,950 |
17,995 |
17,320 |
17,480 |
608023 |
03.Dez / 17:35 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
-0,60 |
|
68,00 |
68,40 |
66,60 |
67,80 |
1755 |
03.Dez / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
+2,50 |
|
206,00 |
212,50 |
205,50 |
208,00 |
7227 |
03.Dez / 17:35 |
| BASLER AG O.N. |
ETR |
|
-0,60 |
|
149,80 |
154,20 |
147,00 |
148,00 |
4095 |
03.Dez / 17:35 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
-1,35 |
|
74,20 |
75,00 |
72,25 |
72,25 |
17417 |
03.Dez / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+0,04 |
|
62,40 |
63,08 |
61,52 |
61,86 |
186067 |
03.Dez / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
-0,105 |
|
1,720 |
1,725 |
1,560 |
1,675 |
41899 |
03.Dez / 17:36 |
| BROCKHAUS TECHN. NA O.N. |
ETR |
|
-0,40 |
|
23,40 |
23,40 |
22,80 |
22,80 |
1175 |
03.Dez / 17:36 |
| CANCOM SE O.N. |
ETR |
|
-0,36 |
|
62,60 |
62,92 |
61,54 |
61,82 |
87216 |
03.Dez / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-3,35 |
|
168,10 |
169,55 |
161,90 |
163,05 |
133665 |
03.Dez / 17:35 |
| CENIT AG O.N. |
ETR |
|
-0,05 |
|
13,60 |
13,70 |
13,40 |
13,60 |
5070 |
03.Dez / 17:36 |
| CHERRY AG O.N. |
ETR |
|
+0,18 |
|
25,80 |
25,90 |
25,60 |
25,70 |
1928 |
03.Dez / 17:36 |
| COM.CHARG.SOL.AG INH.O.N. |
ETR |
|
-1,40 |
|
59,60 |
60,00 |
57,40 |
58,00 |
37538 |
03.Dez / 17:36 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
-1,00 |
|
66,40 |
67,90 |
65,65 |
65,75 |
55958 |
03.Dez / 17:35 |
| CROPENERGIES AG |
ETR |
|
-0,26 |
|
11,54 |
11,60 |
11,20 |
11,26 |
72416 |
03.Dez / 17:36 |
| DATA MODUL AG O.N. |
ETR |
|
+1,00 |
|
62,00 |
63,50 |
61,50 |
63,50 |
574 |
03.Dez / 17:36 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
+0,075 |
|
7,275 |
7,340 |
7,275 |
7,340 |
660 |
03.Dez / 17:35 |
| DR. HOENLE AG O.N. |
ETR |
|
+0,25 |
|
39,00 |
39,45 |
38,65 |
39,35 |
4406 |
03.Dez / 17:36 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
+1,00 |
|
53,00 |
53,00 |
51,70 |
52,50 |
4775 |
03.Dez / 17:38 |
| DRAEGERWERK VZO O.N. |
ETR |
|
-0,85 |
|
57,40 |
57,40 |
55,40 |
56,00 |
32140 |
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 |
| ECOTEL COMMUNICATION AG |
ETR |
 |
0 |
|
29,00 |
29,60 |
29,00 |
29,60 |
781 |
03.Dez / 17:36 |
| ELMOS SEMICOND. INH O.N. |
ETR |
|
-0,60 |
|
43,45 |
43,50 |
42,35 |
42,55 |
7591 |
03.Dez / 17:36 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
-0,01 |
|
0,600 |
0,601 |
0,600 |
0,600 |
7191 |
03.Dez / 17:36 |
| EVOTEC SE INH O.N. |
ETR |
|
-0,86 |
|
41,10 |
41,49 |
40,09 |
40,09 |
349758 |
03.Dez / 17:40 |
| EXCEET GROUP SCA RED. A |
ETR |
|
+0,08 |
|
4,26 |
4,34 |
4,24 |
4,34 |
14500 |
03.Dez / 17:35 |
| FABASOFT AG |
ETR |
|
-0,70 |
|
35,10 |
35,35 |
33,95 |
34,10 |
6683 |
03.Dez / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
+0,70 |
|
43,70 |
43,90 |
43,70 |
43,90 |
289 |
03.Dez / 17:36 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
+0,10 |
|
19,10 |
19,10 |
19,00 |
19,10 |
2250 |
03.Dez / 17:36 |
| FREENET AG NA O.N. |
ETR |
|
-0,25 |
|
22,57 |
22,57 |
22,08 |
22,14 |
428405 |
03.Dez / 17:35 |
| GERATHERM O.N. |
ETR |
|
+0,08 |
|
8,90 |
8,98 |
8,90 |
8,94 |
2000 |
03.Dez / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
-0,95 |
|
39,50 |
39,85 |
38,20 |
38,30 |
89112 |
03.Dez / 17:39 |
| GIGASET AG O.N. |
ETR |
|
+0,027 |
|
0,319 |
0,320 |
0,317 |
0,318 |
3075 |
03.Dez / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
-1,50 |
|
150,50 |
151,00 |
148,00 |
149,50 |
2806 |
03.Dez / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
0 |
|
5,17 |
5,17 |
5,04 |
5,15 |
7932 |
03.Dez / 17:39 |
| HENSOLDT AG INH O.N. |
ETR |
|
-0,20 |
|
12,76 |
12,84 |
12,44 |
12,48 |
101965 |
03.Dez / 17:38 |
| HOLIDAYCHECK GRP AG |
ETR |
|
-0,02 |
|
2,70 |
2,70 |
2,61 |
2,67 |
163832 |
26.Nov / 17:36 |
| INIT INNOVATION O.N. |
ETR |
|
-1,00 |
|
36,55 |
36,55 |
35,60 |
35,60 |
2467 |
03.Dez / 17:36 |
| INTERSHOP COMM. INH O.N. |
ETR |
|
+0,11 |
|
4,49 |
4,65 |
4,49 |
4,50 |
4040 |
03.Dez / 17:36 |
| INTICA SYSTEMS AG |
ETR |
|
-0,20 |
|
13,20 |
13,20 |
13,20 |
13,20 |
0 |
03.Dez / 17:36 |
| INVISION AG |
ETR |
|
+0,40 |
|
27,80 |
27,80 |
27,80 |
27,80 |
1 |
03.Dez / 17:36 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
-0,10 |
|
20,10 |
20,15 |
19,68 |
19,90 |
33171 |
03.Dez / 17:36 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,04 |
|
35,50 |
35,98 |
35,02 |
35,06 |
177236 |
03.Dez / 17:35 |
| KATEK SE INH O.N. |
ETR |
|
-0,50 |
|
26,85 |
26,90 |
26,15 |
26,20 |
5408 |
03.Dez / 17:36 |
| KPS AG NA O.N. |
ETR |
|
-0,11 |
|
4,44 |
4,45 |
4,17 |
4,17 |
9652 |
03.Dez / 17:36 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,28 |
|
17,83 |
17,97 |
17,26 |
17,32 |
171204 |
03.Dez / 17:35 |
| MANZ AG |
ETR |
|
-0,80 |
|
47,25 |
48,20 |
46,25 |
46,35 |
20758 |
03.Dez / 17:36 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,14 |
|
3,135 |
3,135 |
2,900 |
2,900 |
23029 |
03.Dez / 17:36 |
| 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 |
| NEMETSCHEK SE O.N. |
ETR |
|
-0,95 |
|
105,45 |
107,25 |
102,70 |
103,45 |
144125 |
03.Dez / 17:42 |
| NEW WORK SE NA O.N. |
ETR |
|
+5,50 |
|
200,50 |
205,50 |
200,50 |
205,50 |
4969 |
03.Dez / 17:35 |
| NEXUS AG O.N. |
ETR |
|
-2,00 |
|
69,90 |
69,90 |
66,70 |
67,20 |
5936 |
03.Dez / 17:36 |
| NFON AG INH O.N. |
ETR |
|
+0,30 |
|
15,20 |
15,60 |
15,20 |
15,60 |
10008 |
03.Dez / 17:36 |
| NORDEX SE O.N. |
ETR |
|
-0,37 |
|
15,50 |
15,59 |
14,72 |
14,84 |
1023148 |
03.Dez / 17:35 |
| OHB SE O.N. |
ETR |
|
-0,05 |
|
34,50 |
35,00 |
34,05 |
34,25 |
12234 |
03.Dez / 17:36 |
| PAION O.N |
ETR |
|
-0,03 |
|
1,400 |
1,400 |
1,360 |
1,362 |
94893 |
03.Dez / 17:36 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-1,50 |
|
214,50 |
214,50 |
209,50 |
211,00 |
1563 |
03.Dez / 17:35 |
| PNE AG NA O.N. |
ETR |
|
-0,07 |
|
7,83 |
7,83 |
7,65 |
7,70 |
67541 |
03.Dez / 17:36 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
-0,70 |
|
44,40 |
45,10 |
43,40 |
43,80 |
10572 |
03.Dez / 17:36 |
| PVA TEPLA AG O.N. |
ETR |
|
-0,60 |
|
42,75 |
42,75 |
40,70 |
41,40 |
88444 |
03.Dez / 17:35 |
| Q.BEYOND AG NA O.N. |
ETR |
|
-0,008 |
|
1,868 |
1,918 |
1,868 |
1,892 |
77931 |
03.Dez / 17:36 |
| RIB SOFTWARE SE NA EO 1 |
FFM |
|
-0,05 |
|
42,55 |
42,55 |
42,55 |
42,55 |
0 |
03.Dez / 08:01 |
| S+T AG O.N. |
ETR |
|
-0,10 |
|
20,30 |
20,66 |
19,77 |
20,02 |
287976 |
03.Dez / 17:35 |
| SARTORIUS AG O.N. |
ETR |
|
-4,50 |
|
503,00 |
508,00 |
486,00 |
490,50 |
4993 |
03.Dez / 17:41 |
| SECUNET SECURITY AG O.N. |
ETR |
|
-4,00 |
|
395 |
403 |
386 |
386 |
5119 |
03.Dez / 17:40 |
| SERVICEWARE SE INH O.N. |
ETR |
|
+0,55 |
|
16,55 |
17,00 |
16,55 |
17,00 |
1529 |
03.Dez / 17:36 |
| SFC ENERGY AG |
ETR |
|
-1,00 |
|
27,95 |
28,00 |
26,25 |
26,50 |
55993 |
03.Dez / 17:36 |
| SILTRONIC AG NA O.N. |
ETR |
|
+1,00 |
|
133,95 |
134,90 |
131,10 |
134,45 |
11208 |
03.Dez / 17:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
-0,33 |
|
4,51 |
4,51 |
4,24 |
4,24 |
7165 |
03.Dez / 17:36 |
| SLM SOLUTIONS GRP AG |
ETR |
|
-0,20 |
|
16,98 |
17,24 |
16,32 |
16,66 |
31876 |
03.Dez / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
-0,86 |
|
42,20 |
42,50 |
40,34 |
40,74 |
93058 |
03.Dez / 17:35 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
+0,06 |
|
41,48 |
41,48 |
39,84 |
40,66 |
17605 |
03.Dez / 17:36 |
| SOFTING AG O.N. |
ETR |
|
+0,04 |
|
6,54 |
6,54 |
6,54 |
6,54 |
0 |
03.Dez / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
+3,44 |
|
36,00 |
40,58 |
35,64 |
39,70 |
528934 |
03.Dez / 17:35 |
| STEMMER IMAGING AG INH ON |
ETR |
|
-5,20 |
|
45,50 |
45,60 |
39,30 |
40,40 |
9202 |
03.Dez / 17:36 |
| STRATEC SE NA O.N. |
ETR |
|
-3,60 |
|
129,00 |
130,20 |
125,40 |
125,40 |
8359 |
03.Dez / 17:35 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
-0,50 |
|
21,15 |
21,15 |
20,10 |
20,25 |
58148 |
03.Dez / 17:36 |
| SUSE S.A. DL 1 |
ETR |
|
0 |
|
36,60 |
37,80 |
36,40 |
36,80 |
43098 |
03.Dez / 17:35 |
| SYZYGY AG O.N. |
ETR |
|
+0,34 |
|
5,98 |
6,20 |
5,98 |
6,14 |
2955 |
03.Dez / 17:36 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
+0,325 |
|
11,265 |
11,920 |
11,095 |
11,550 |
3573501 |
03.Dez / 17:35 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
+1,05 |
|
26,30 |
27,80 |
26,25 |
27,75 |
6129 |
03.Dez / 17:36 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,007 |
|
2,352 |
2,358 |
2,320 |
2,338 |
4424877 |
03.Dez / 17:35 |
| TELES AG INFORM.TECH. ON |
ETR |
|
+0,06 |
|
3,16 |
3,16 |
3,16 |
3,16 |
0 |
03.Dez / 17:36 |
| USU SOFTWARE AG |
ETR |
|
0 |
|
23,80 |
23,90 |
23,60 |
23,90 |
2636 |
03.Dez / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
+0,03 |
|
33,03 |
33,15 |
32,68 |
32,90 |
259884 |
03.Dez / 17:35 |
| VANTAGE TOWERS AG NA O.N. |
ETR |
|
+0,05 |
|
29,62 |
29,84 |
29,37 |
29,46 |
155829 |
03.Dez / 17:35 |
| VARTA AG O.N. |
ETR |
|
-1,30 |
|
113,00 |
113,50 |
110,55 |
111,80 |
115701 |
03.Dez / 17:35 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
-0,30 |
|
63,40 |
65,10 |
61,65 |
62,30 |
138914 |
03.Dez / 17:35 |
| VISCOM AG O.N. |
ETR |
|
-0,40 |
|
12,25 |
12,25 |
11,60 |
11,80 |
2733 |
03.Dez / 17:36 |
| VOLTABOX AG INH. O.N. |
ETR |
|
-0,028 |
|
1,760 |
1,802 |
1,760 |
1,802 |
2619 |
03.Dez / 17:36 |
| YOC AG O.N. |
ETR |
|
+0,10 |
|
10,10 |
10,20 |
10,10 |
10,20 |
901 |
03.Dez / 17:36 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
