| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 11 88 0 SOLUTIONS AG |
ETR |
 |
0 |
|
1,010 |
1,015 |
1,000 |
1,015 |
11066 |
10.Dez / 17:36 |
| 3U HOLDING AG |
ETR |
 |
+0,002 |
|
0,970 |
0,998 |
0,970 |
0,998 |
18440 |
10.Dez / 17:36 |
| 4SC AG |
ETR |
|
+0,04 |
|
3,000 |
3,080 |
2,965 |
3,080 |
4215 |
10.Dez / 17:36 |
| AAP IMPLANTATE AG |
ETR |
|
+0,04 |
|
1,15 |
1,20 |
1,15 |
1,16 |
6370 |
10.Dez / 17:36 |
| ADVA OPT.NETW.SE O.N. |
ETR |
 |
-0,295 |
|
6,875 |
6,875 |
6,535 |
6,655 |
206912 |
10.Dez / 17:36 |
| AIXTRON SE NA O.N. |
ETR |
|
-0,272 |
|
8,942 |
8,986 |
8,722 |
8,798 |
1032821 |
10.Dez / 17:35 |
| ALL FOR ONE STEEB NA O.N. |
ETR |
|
-0,80 |
|
49,60 |
49,60 |
48,80 |
48,80 |
816 |
10.Dez / 17:36 |
| ALZCHEM GROUP AG INH. ON |
ETR |
|
-0,12 |
|
2,36 |
2,36 |
2,30 |
2,32 |
2010 |
10.Dez / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
-1,00 |
|
78,20 |
80,00 |
77,60 |
78,40 |
634 |
10.Dez / 17:36 |
| AUMANN AG INH O.N. |
ETR |
|
-5,35 |
|
35,00 |
35,00 |
30,30 |
30,30 |
137760 |
10.Dez / 17:35 |
| BASLER AG O.N. |
ETR |
|
-5 |
|
145 |
145 |
140 |
141 |
984 |
10.Dez / 17:36 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
-2,20 |
|
55,80 |
55,90 |
53,90 |
53,90 |
42973 |
10.Dez / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
-1,20 |
|
68,50 |
69,10 |
67,80 |
67,80 |
98889 |
10.Dez / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
-0,10 |
|
5,58 |
5,60 |
5,50 |
5,50 |
27182 |
10.Dez / 17:35 |
| CANCOM SE O.N. |
ETR |
|
-1,26 |
|
31,24 |
31,30 |
29,82 |
30,34 |
115498 |
10.Dez / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
+1,15 |
|
65,85 |
69,10 |
65,80 |
67,85 |
205386 |
10.Dez / 17:35 |
| CENIT AG O.N. |
ETR |
|
-0,65 |
|
13,35 |
13,55 |
12,45 |
13,20 |
25084 |
10.Dez / 17:36 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
-0,06 |
|
39,06 |
39,96 |
38,68 |
39,58 |
111903 |
10.Dez / 17:35 |
| CROPENERGIES AG |
ETR |
|
+0,06 |
|
3,990 |
4,145 |
3,970 |
4,090 |
48961 |
10.Dez / 17:36 |
| DATA MODUL AG O.N. |
ETR |
|
-3,40 |
|
61,20 |
64,80 |
58,20 |
59,00 |
4031 |
10.Dez / 17:36 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
-1,06 |
|
22,15 |
22,18 |
21,36 |
21,49 |
536125 |
10.Dez / 17:35 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
-0,27 |
|
2,65 |
2,65 |
2,47 |
2,47 |
8700 |
10.Dez / 17:35 |
| DR. HOENLE AG O.N. |
ETR |
|
-3,00 |
|
54,00 |
54,00 |
51,00 |
51,40 |
9550 |
10.Dez / 17:35 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
+0,65 |
|
40,00 |
40,60 |
39,90 |
40,60 |
4556 |
10.Dez / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+0,22 |
|
49,3600 |
49,6799 |
49,2800 |
49,5800 |
33190 |
10.Dez / 17:35 |
| 1+1 DRILLISCH AG O.N. |
ETR |
|
-0,70 |
|
43,00 |
43,14 |
42,54 |
42,60 |
295239 |
10.Dez / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
-2,90 |
|
67,00 |
67,00 |
63,50 |
63,80 |
15446 |
10.Dez / 17:36 |
| ECOTEL COMMUNICATION AG |
ETR |
|
0 |
|
7,65 |
7,80 |
7,65 |
7,75 |
400 |
10.Dez / 17:36 |
| ELMOS SEMICONDUCTOR AG |
ETR |
|
+0,30 |
|
17,50 |
17,64 |
16,86 |
17,50 |
39588 |
10.Dez / 17:36 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
-0,15 |
|
1,856 |
1,894 |
1,610 |
1,700 |
149000 |
10.Dez / 17:36 |
| EUROMICRON AG NA O.N. |
ETR |
|
-0,08 |
|
3,31 |
3,41 |
3,22 |
3,22 |
19380 |
10.Dez / 17:36 |
| EVOTEC AG O.N. |
ETR |
|
-0,545 |
|
17,625 |
17,895 |
17,305 |
17,305 |
1444351 |
10.Dez / 17:35 |
| EXCEET GROUP SE RED. A |
ETR |
|
0 |
|
6,10 |
6,15 |
6,10 |
6,15 |
8500 |
10.Dez / 17:35 |
| FABASOFT AG |
ETR |
|
-0,10 |
|
11,95 |
12,10 |
11,70 |
11,85 |
18686 |
10.Dez / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
-0,15 |
|
18,90 |
20,00 |
18,20 |
19,35 |
12471 |
10.Dez / 17:36 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
-0,35 |
|
20,10 |
20,10 |
19,20 |
19,85 |
5200 |
10.Dez / 17:36 |
| FREENET AG NA O.N. |
ETR |
|
-0,835 |
|
17,280 |
17,315 |
16,455 |
16,510 |
1068936 |
10.Dez / 17:35 |
| FYBER N.V. EO -,10 |
ETR |
|
0 |
|
0,12 |
0,12 |
0,11 |
0,11 |
4166 |
10.Dez / 17:35 |
| GERATHERM O.N. |
ETR |
|
-0,35 |
|
9,10 |
9,10 |
8,95 |
8,95 |
3000 |
10.Dez / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
-0,615 |
|
7,605 |
7,630 |
7,020 |
7,020 |
124915 |
10.Dez / 17:36 |
| GIGASET AG O.N. |
ETR |
|
-0,015 |
|
0,415 |
0,415 |
0,381 |
0,389 |
7350 |
10.Dez / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
-5,80 |
|
70,80 |
70,80 |
65,00 |
65,40 |
6854 |
10.Dez / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
-0,10 |
|
2,75 |
2,75 |
2,63 |
2,63 |
8503 |
10.Dez / 17:36 |
| HOLIDAYCHECK GRP AG |
ETR |
|
-0,02 |
|
2,745 |
2,745 |
2,620 |
2,680 |
66836 |
10.Dez / 17:36 |
| INIT INNOVATION O.N. |
ETR |
|
-0,75 |
|
15,20 |
15,20 |
14,20 |
14,40 |
9237 |
10.Dez / 17:36 |
| INTERSHOP COMM. |
ETR |
|
+0,02 |
|
1,350 |
1,435 |
1,350 |
1,400 |
30 |
10.Dez / 17:36 |
| INTICA SYSTEMS AG |
ETR |
|
-0,10 |
|
6,50 |
6,50 |
6,30 |
6,45 |
1222 |
10.Dez / 17:36 |
| INVISION AG |
ETR |
|
-0,50 |
|
15,90 |
15,90 |
15,60 |
15,60 |
1286 |
10.Dez / 17:35 |
| ISRA VISION O.N. |
ETR |
|
-1,65 |
|
30,90 |
30,90 |
29,60 |
29,75 |
144696 |
10.Dez / 17:35 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
+0,06 |
|
5,10 |
5,10 |
5,02 |
5,08 |
20022 |
10.Dez / 17:36 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KPS AG NA O.N. |
ETR |
|
-0,75 |
|
5,90 |
5,92 |
5,25 |
5,25 |
37878 |
10.Dez / 17:36 |
| LPKF LASER+ELECTRON. |
ETR |
|
+0,03 |
|
5,41 |
5,59 |
5,35 |
5,38 |
13350 |
10.Dez / 17:36 |
| MANZ AG |
ETR |
|
-0,65 |
|
23,10 |
23,85 |
22,80 |
22,80 |
5750 |
10.Dez / 17:36 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,89 |
|
8,43 |
8,43 |
7,43 |
7,51 |
255074 |
10.Dez / 17:35 |
| MEVIS MEDICAL SOL.NA O.N. |
ETR |
|
-0,60 |
|
36,00 |
36,00 |
35,60 |
35,60 |
2000 |
10.Dez / 17:36 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MORPHOSYS AG O.N. |
ETR |
|
+0,45 |
|
101,40 |
101,80 |
98,50 |
98,70 |
184722 |
10.Dez / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
-1,75 |
|
98,55 |
100,60 |
97,75 |
98,35 |
86126 |
10.Dez / 17:35 |
| NEXUS AG O.N. |
ETR |
|
-0,50 |
|
23,80 |
23,90 |
23,50 |
23,70 |
3145 |
10.Dez / 17:36 |
| NORDEX SE O.N. |
ETR |
|
-0,026 |
|
8,280 |
8,332 |
8,092 |
8,274 |
479003 |
10.Dez / 17:35 |
| OHB SE O.N. |
ETR |
|
-2,20 |
|
33,25 |
33,30 |
31,25 |
31,65 |
5979 |
10.Dez / 17:36 |
| PAION O.N |
ETR |
|
-0,085 |
|
2,385 |
2,385 |
2,280 |
2,285 |
39930 |
10.Dez / 17:36 |
| PARAGON KGAA INH O.N. |
ETR |
|
-0,96 |
|
19,02 |
19,06 |
18,12 |
18,38 |
15510 |
10.Dez / 17:36 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-1,70 |
|
117,40 |
119,20 |
114,90 |
117,00 |
23636 |
10.Dez / 17:35 |
| PHOENIX SOLAR AG O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PNE AG NA O.N. |
ETR |
|
-0,04 |
|
2,450 |
2,450 |
2,395 |
2,445 |
105303 |
10.Dez / 17:36 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
-0,25 |
|
16,05 |
16,05 |
15,55 |
15,65 |
31425 |
10.Dez / 17:36 |
| PVA TEPLA AG O.N. |
ETR |
|
0 |
|
10,80 |
10,85 |
10,10 |
10,85 |
25433 |
10.Dez / 17:36 |
| QIAGEN NV EO -,01 |
ETR |
|
-0,43 |
|
30,71 |
31,22 |
30,70 |
30,72 |
514539 |
10.Dez / 17:35 |
| QSC AG NA O.N. |
ETR |
|
-0,016 |
|
1,344 |
1,356 |
1,324 |
1,328 |
90329 |
10.Dez / 17:36 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
-3,50 |
|
12,61 |
12,61 |
8,88 |
9,44 |
3305179 |
10.Dez / 17:37 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
-0,69 |
|
17,30 |
17,44 |
16,75 |
16,84 |
326702 |
10.Dez / 17:35 |
| SARTORIUS AG O.N. |
ETR |
|
+0,20 |
|
94,80 |
96,80 |
93,00 |
94,20 |
790 |
10.Dez / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
+0,50 |
|
108,90 |
112,80 |
107,70 |
109,70 |
100517 |
10.Dez / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
-2,60 |
|
85,70 |
86,70 |
83,00 |
83,00 |
580 |
10.Dez / 17:36 |
| SENVION S.A. EUR -,01 |
ETR |
|
-0,25 |
|
3,285 |
3,310 |
2,950 |
3,045 |
17952 |
10.Dez / 17:35 |
| SFC ENERGY AG |
ETR |
|
0 |
|
8,06 |
8,06 |
7,52 |
7,78 |
6642 |
10.Dez / 17:36 |
| SILTRONIC AG NA O.N. |
ETR |
|
-1,44 |
|
71,00 |
72,54 |
68,84 |
71,26 |
261882 |
10.Dez / 17:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
-0,38 |
|
10,14 |
10,20 |
9,82 |
10,02 |
24107 |
10.Dez / 17:36 |
| SINNERSCHRADER O.N. |
ETR |
|
-0,20 |
|
12,30 |
12,35 |
12,30 |
12,30 |
1063 |
10.Dez / 17:36 |
| SLM SOLUTIONS GRP AG |
ETR |
|
-1,02 |
|
10,82 |
10,98 |
9,85 |
9,92 |
95907 |
10.Dez / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
-1,17 |
|
17,33 |
17,59 |
16,32 |
16,46 |
153768 |
10.Dez / 17:35 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
-1,78 |
|
19,12 |
19,22 |
17,50 |
17,50 |
7394 |
10.Dez / 17:36 |
| SOFTING AG O.N. |
ETR |
|
-0,04 |
|
7,56 |
7,58 |
7,38 |
7,46 |
6599 |
10.Dez / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,46 |
|
32,50 |
32,62 |
32,06 |
32,12 |
201739 |
10.Dez / 17:35 |
| SOLARWORLD AG O.N. |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STRATEC SE NA O.N. |
ETR |
|
+1,20 |
|
52,10 |
55,50 |
52,00 |
53,80 |
11556 |
10.Dez / 17:36 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
-0,10 |
|
9,44 |
9,44 |
8,45 |
9,40 |
43506 |
10.Dez / 17:39 |
| EXPEDEON AG INH O.N. |
ETR |
|
-0,03 |
|
0,95 |
0,95 |
0,93 |
0,94 |
42000 |
10.Dez / 17:36 |
| SYZYGY AG O.N. |
ETR |
|
-0,22 |
|
8,62 |
8,74 |
8,60 |
8,74 |
5243 |
10.Dez / 17:36 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
-0,20 |
|
29,00 |
29,20 |
27,50 |
29,20 |
9693 |
10.Dez / 17:39 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,064 |
|
3,512 |
3,532 |
3,435 |
3,461 |
2318626 |
10.Dez / 17:35 |
| TELES AG INFORM.TECHN. |
ETR |
|
-0,009 |
|
0,230 |
0,230 |
0,110 |
0,138 |
18240 |
10.Dez / 17:36 |
| UMS I.L. O.N. |
FFM |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| USU SOFTWARE AG |
ETR |
|
-0,60 |
|
20,10 |
20,10 |
19,15 |
19,30 |
930 |
10.Dez / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
-0,85 |
|
37,39 |
37,41 |
36,67 |
36,85 |
529680 |
10.Dez / 17:35 |
| VA-Q-TEC AG NA O.N. |
ETR |
|
-0,06 |
|
5,76 |
5,76 |
5,64 |
5,64 |
5900 |
10.Dez / 17:36 |
| VARTA AG O.N. |
ETR |
|
-0,44 |
|
27,00 |
27,68 |
26,24 |
26,64 |
26501 |
10.Dez / 17:38 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
+0,005 |
|
7,065 |
7,065 |
6,805 |
6,995 |
40810 |
10.Dez / 17:36 |
| VISCOM AG O.N. |
ETR |
|
-0,35 |
|
15,25 |
15,30 |
14,70 |
14,70 |
16586 |
10.Dez / 17:36 |
| VITA 34 AG NA O.N. |
ETR |
|
-0,10 |
|
11,85 |
11,95 |
11,80 |
11,90 |
2370 |
10.Dez / 17:36 |
| VOLTABOX AG INH. O.N. |
ETR |
|
-0,22 |
|
11,79 |
11,79 |
11,11 |
11,48 |
28319 |
10.Dez / 17:35 |
| WIRECARD AG |
ETR |
|
-0,65 |
|
131,85 |
133,75 |
131,60 |
132,45 |
710191 |
10.Dez / 17:35 |
| XING SE NA O.N. |
ETR |
|
-8,50 |
|
237,50 |
237,50 |
230,50 |
230,50 |
8086 |
10.Dez / 17:35 |
| YOC AG O.N. |
ETR |
|
-0,53 |
|
4,40 |
4,60 |
4,10 |
4,20 |
17070 |
10.Dez / 17:36 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
