| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
+0,46 |
|
20,00 |
20,60 |
19,98 |
20,44 |
285224 |
03.Dez / 17:35 |
| 11 88 0 SOLUTIONS AG |
ETR |
 |
0 |
|
1,42 |
1,42 |
1,40 |
1,42 |
3297 |
03.Dez / 17:36 |
| 4BASEBIO AG NA O.N. |
ETR |
|
+0,01 |
|
1,805 |
1,830 |
1,800 |
1,825 |
48107 |
03.Dez / 17:36 |
| 4SC AG |
ETR |
|
+0,01 |
|
1,67 |
1,70 |
1,63 |
1,66 |
32147 |
03.Dez / 17:36 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
+0,05 |
|
7,07 |
7,19 |
7,06 |
7,16 |
21592 |
03.Dez / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
 |
-0,125 |
|
12,280 |
12,360 |
12,140 |
12,185 |
481365 |
03.Dez / 17:35 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
0 |
|
54,00 |
54,00 |
53,20 |
53,80 |
1338 |
03.Dez / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
-2,00 |
|
131,50 |
132,00 |
129,00 |
131,00 |
1444 |
03.Dez / 17:36 |
| BASLER AG O.N. |
ETR |
|
-1,20 |
|
63,60 |
64,00 |
63,20 |
63,60 |
727 |
03.Dez / 17:36 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
+0,40 |
|
65,70 |
66,00 |
65,40 |
65,40 |
19479 |
03.Dez / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
-0,70 |
|
175,10 |
177,10 |
173,00 |
174,00 |
97265 |
03.Dez / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
-0,07 |
|
3,025 |
3,035 |
2,985 |
2,985 |
75438 |
03.Dez / 17:36 |
| BROCKHAUS CAPITAL MGMT ON |
ETR |
|
-1,50 |
|
31,65 |
31,65 |
29,55 |
30,60 |
2089 |
03.Dez / 17:36 |
| CANCOM SE O.N. |
ETR |
|
+0,98 |
|
43,92 |
44,70 |
43,68 |
44,68 |
131259 |
03.Dez / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-1,50 |
|
110,80 |
111,30 |
109,30 |
109,50 |
110327 |
03.Dez / 17:35 |
| CENIT AG O.N. |
ETR |
|
-0,15 |
|
13,10 |
13,15 |
12,85 |
12,90 |
5590 |
03.Dez / 17:36 |
| COM.CHARG.SOL.AG INH.O.N. |
ETR |
|
+3,80 |
|
82,20 |
84,00 |
79,20 |
83,00 |
14366 |
03.Dez / 17:36 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
+0,40 |
|
82,05 |
82,20 |
81,40 |
82,05 |
67462 |
03.Dez / 17:35 |
| CROPENERGIES AG |
ETR |
|
-0,04 |
|
13,96 |
13,96 |
13,50 |
13,84 |
52926 |
03.Dez / 17:35 |
| DATA MODUL AG O.N. |
ETR |
|
0 |
|
45,40 |
45,40 |
45,40 |
45,40 |
0 |
03.Dez / 17:36 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
-0,43 |
|
40,90 |
43,00 |
40,90 |
41,19 |
693101 |
03.Dez / 17:35 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
+0,631 |
|
8,653 |
8,888 |
8,653 |
8,807 |
3334 |
03.Dez / 17:35 |
| DR. HOENLE AG O.N. |
ETR |
|
-1,40 |
|
52,10 |
52,60 |
50,50 |
51,10 |
11778 |
03.Dez / 17:35 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
0 |
|
58,60 |
58,80 |
58,00 |
58,60 |
4167 |
03.Dez / 17:37 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+0,80 |
|
62,90 |
64,20 |
62,20 |
63,80 |
39359 |
03.Dez / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
-0,12 |
|
43,80 |
43,82 |
43,20 |
43,40 |
35967 |
03.Dez / 17:35 |
| ECOTEL COMMUNICATION AG |
ETR |
|
+0,60 |
|
7,85 |
8,30 |
7,85 |
8,30 |
4392 |
03.Dez / 17:36 |
| ELMOS SEMICOND. INH O.N. |
ETR |
|
-0,10 |
|
26,35 |
26,85 |
26,15 |
26,40 |
9719 |
03.Dez / 17:35 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
+0,007 |
|
0,469 |
0,469 |
0,450 |
0,458 |
28203 |
03.Dez / 17:36 |
| EVOTEC SE INH O.N. |
ETR |
|
-0,22 |
|
26,26 |
26,31 |
25,82 |
25,98 |
446850 |
03.Dez / 17:35 |
| EXCEET GROUP SCA RED. A |
ETR |
|
-0,08 |
|
4,14 |
4,14 |
4,12 |
4,12 |
875 |
03.Dez / 17:35 |
| FABASOFT AG |
ETR |
|
+0,70 |
|
45,20 |
46,40 |
43,60 |
46,20 |
9712 |
03.Dez / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
0 |
|
40,10 |
40,60 |
40,10 |
40,60 |
762 |
03.Dez / 17:36 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
-0,10 |
|
18,20 |
18,20 |
18,20 |
18,20 |
0 |
03.Dez / 17:36 |
| FREENET AG NA O.N. |
ETR |
|
+0,02 |
|
17,075 |
17,140 |
16,830 |
17,030 |
457388 |
03.Dez / 17:35 |
| FYBER N.V. EO -,10 |
ETR |
|
+0,002 |
|
0,296 |
0,296 |
0,290 |
0,290 |
2222 |
03.Dez / 17:35 |
| GERATHERM O.N. |
ETR |
|
0 |
|
11,20 |
11,30 |
11,20 |
11,30 |
191 |
03.Dez / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
-0,44 |
|
12,50 |
12,54 |
11,92 |
12,10 |
39992 |
03.Dez / 17:36 |
| GIGASET AG O.N. |
ETR |
|
-0,012 |
|
0,304 |
0,314 |
0,282 |
0,314 |
299345 |
03.Dez / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
+1,20 |
|
99,40 |
102,50 |
99,40 |
100,00 |
1790 |
03.Dez / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
+0,22 |
|
5,30 |
5,50 |
5,28 |
5,40 |
23190 |
03.Dez / 17:36 |
| HENSOLDT AG INH O.N. |
ETR |
|
-0,08 |
|
12,30 |
12,43 |
12,25 |
12,25 |
56091 |
03.Dez / 17:36 |
| HOLIDAYCHECK GRP AG |
ETR |
|
-0,035 |
|
1,995 |
1,995 |
1,825 |
1,945 |
220731 |
03.Dez / 17:36 |
| INIT INNOVATION O.N. |
ETR |
|
+0,40 |
|
32,20 |
32,40 |
31,80 |
32,20 |
4848 |
03.Dez / 17:36 |
| INTERSHOP COMM. INH O.N. |
ETR |
|
0 |
|
3,38 |
3,38 |
3,38 |
3,38 |
0 |
03.Dez / 17:36 |
| INTICA SYSTEMS AG |
ETR |
|
0 |
|
8,20 |
8,30 |
8,20 |
8,30 |
250 |
03.Dez / 17:36 |
| INVISION AG |
ETR |
|
0 |
|
19,10 |
19,10 |
19,10 |
19,10 |
0 |
03.Dez / 17:36 |
| ISRA VISION O.N. |
ETR |
|
0 |
|
47,32 |
47,38 |
47,32 |
47,32 |
1822 |
03.Dez / 17:36 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
+0,45 |
|
15,85 |
16,40 |
15,80 |
16,25 |
23577 |
03.Dez / 17:36 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,58 |
|
25,60 |
25,62 |
24,86 |
25,00 |
109829 |
03.Dez / 17:38 |
| KPS AG NA O.N. |
ETR |
|
-0,08 |
|
5,16 |
5,22 |
5,08 |
5,12 |
8435 |
03.Dez / 17:36 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,20 |
|
23,05 |
23,25 |
22,30 |
22,95 |
93525 |
03.Dez / 17:35 |
| MANZ AG |
ETR |
|
-0,30 |
|
31,50 |
31,90 |
30,80 |
31,00 |
3795 |
03.Dez / 17:36 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,09 |
|
3,605 |
3,695 |
3,560 |
3,560 |
36546 |
03.Dez / 17:36 |
| MORPHOSYS AG O.N. |
ETR |
|
-0,28 |
|
93,82 |
94,30 |
92,68 |
93,30 |
120152 |
03.Dez / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
-2,75 |
|
59,50 |
60,40 |
56,40 |
56,65 |
476659 |
03.Dez / 17:35 |
| NEW WORK SE NA O.N. |
ETR |
|
-6,00 |
|
255,50 |
260,50 |
252,50 |
252,50 |
1058 |
03.Dez / 17:35 |
| NEXUS AG O.N. |
ETR |
|
-0,50 |
|
49,80 |
50,60 |
49,20 |
49,40 |
4022 |
03.Dez / 17:36 |
| NFON AG INH O.N. |
ETR |
|
+0,71 |
|
18,20 |
19,00 |
18,20 |
18,81 |
15092 |
03.Dez / 17:36 |
| NORDEX SE O.N. |
ETR |
|
-0,35 |
|
18,95 |
19,18 |
18,38 |
18,43 |
922945 |
03.Dez / 17:36 |
| OHB SE O.N. |
ETR |
|
+0,60 |
|
38,70 |
39,75 |
38,70 |
39,70 |
2183 |
03.Dez / 17:36 |
| PAION O.N |
ETR |
|
-0,03 |
|
2,62 |
2,62 |
2,54 |
2,54 |
48912 |
03.Dez / 17:36 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-1,80 |
|
155,00 |
155,00 |
152,20 |
153,40 |
2363 |
03.Dez / 17:35 |
| PNE AG NA O.N. |
ETR |
|
-0,09 |
|
7,90 |
7,90 |
7,71 |
7,73 |
86185 |
03.Dez / 17:36 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
+0,20 |
|
23,80 |
24,10 |
23,70 |
24,00 |
3467 |
03.Dez / 17:36 |
| PVA TEPLA AG O.N. |
ETR |
|
+0,76 |
|
14,94 |
15,50 |
14,60 |
15,48 |
110478 |
03.Dez / 17:36 |
| Q.BEYOND AG NA O.N. |
ETR |
|
+0,022 |
|
1,622 |
1,662 |
1,578 |
1,662 |
179375 |
03.Dez / 17:36 |
| QIAGEN NV EO -,01 |
ETR |
|
-0,20 |
|
39,79 |
39,86 |
39,25 |
39,32 |
498338 |
03.Dez / 17:35 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
+0,44 |
|
27,84 |
28,00 |
27,50 |
27,92 |
2255 |
03.Dez / 17:36 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
+0,54 |
|
19,95 |
20,38 |
19,95 |
20,38 |
232208 |
03.Dez / 17:35 |
| SARTORIUS AG O.N. |
ETR |
|
-5,00 |
|
346 |
348 |
339 |
339 |
1354 |
03.Dez / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-4,00 |
|
365,00 |
367,20 |
357,80 |
361,80 |
48515 |
03.Dez / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
-6,00 |
|
254 |
259 |
249 |
251 |
1368 |
03.Dez / 17:35 |
| SERVICEWARE SE INH O.N. |
ETR |
|
-0,15 |
|
13,55 |
13,55 |
13,50 |
13,50 |
178 |
03.Dez / 17:36 |
| SFC ENERGY AG |
ETR |
|
+0,70 |
|
14,96 |
15,54 |
14,84 |
15,54 |
72959 |
03.Dez / 17:36 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+1,34 |
|
39,15 |
39,88 |
39,00 |
39,74 |
1397784 |
03.Dez / 17:40 |
| SILTRONIC AG NA O.N. |
ETR |
|
-0,10 |
|
124,00 |
124,35 |
123,70 |
124,00 |
258741 |
03.Dez / 17:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
-0,17 |
|
3,85 |
3,90 |
3,71 |
3,83 |
4035 |
03.Dez / 17:36 |
| SLM SOLUTIONS GRP AG |
ETR |
|
+0,84 |
|
15,28 |
16,00 |
14,84 |
16,00 |
48971 |
03.Dez / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
-0,90 |
|
48,02 |
48,02 |
46,80 |
46,98 |
61507 |
03.Dez / 17:35 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
-1,00 |
|
55,20 |
55,30 |
52,60 |
53,10 |
30184 |
03.Dez / 17:35 |
| SOFTING AG O.N. |
ETR |
|
+0,02 |
|
5,94 |
5,94 |
5,82 |
5,90 |
21989 |
03.Dez / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
+0,28 |
|
35,60 |
36,12 |
35,56 |
36,00 |
109282 |
03.Dez / 17:35 |
| STEMMER IMAGING AG INH ON |
ETR |
|
-0,562 |
|
19,400 |
19,400 |
19,118 |
19,118 |
647 |
03.Dez / 17:36 |
| STRATEC SE NA O.N. |
ETR |
|
+2,80 |
|
114,60 |
117,40 |
113,80 |
117,00 |
16303 |
03.Dez / 17:35 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
+0,02 |
|
18,60 |
18,96 |
18,34 |
18,60 |
58304 |
03.Dez / 17:36 |
| SYZYGY AG O.N. |
ETR |
|
+0,05 |
|
5,45 |
5,60 |
5,45 |
5,55 |
12812 |
03.Dez / 17:36 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
+0,51 |
|
38,76 |
39,28 |
37,87 |
38,94 |
397913 |
03.Dez / 17:35 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
0 |
|
26,90 |
27,50 |
26,60 |
27,50 |
8282 |
03.Dez / 17:36 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
+0,033 |
|
2,321 |
2,368 |
2,305 |
2,360 |
5539625 |
03.Dez / 17:35 |
| TELES AG INFORM.TECH. ON |
ETR |
|
-0,04 |
|
1,17 |
1,17 |
1,16 |
1,16 |
80 |
03.Dez / 17:36 |
| USU SOFTWARE AG |
ETR |
|
+0,20 |
|
22,90 |
23,40 |
22,80 |
23,40 |
2681 |
03.Dez / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
-0,44 |
|
33,34 |
33,89 |
33,03 |
33,06 |
253330 |
03.Dez / 17:35 |
| VARTA AG O.N. |
ETR |
|
+1,20 |
|
111,50 |
114,20 |
111,00 |
111,90 |
252088 |
03.Dez / 17:40 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
-0,20 |
|
27,30 |
27,30 |
26,85 |
27,05 |
140918 |
03.Dez / 17:36 |
| VISCOM AG O.N. |
ETR |
|
-0,22 |
|
7,90 |
7,90 |
7,50 |
7,62 |
3875 |
03.Dez / 17:36 |
| VOLTABOX AG INH. O.N. |
ETR |
|
+0,41 |
|
4,13 |
4,59 |
4,13 |
4,59 |
57478 |
03.Dez / 17:36 |
| WIRECARD AG |
ETR |
|
+0,0035 |
|
0,5118 |
0,5450 |
0,5082 |
0,5315 |
1307512 |
03.Dez / 17:36 |
| YOC AG O.N. |
ETR |
|
+0,02 |
|
4,84 |
4,94 |
4,82 |
4,94 |
3830 |
03.Dez / 17:36 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
