| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
23,90 |
24,05 |
23,70 |
23,95 |
3593 |
29.Sep / 17:29 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
 |
+0,80 |
|
54,80 |
55,50 |
54,40 |
55,50 |
328 |
29.Sep / 17:27 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,007 |
|
6,040 |
6,040 |
6,040 |
6,040 |
45 |
29.Sep / 16:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,21 |
|
35,18 |
37,48 |
34,91 |
36,40 |
127905 |
29.Sep / 17:57 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,60 |
|
68,00 |
68,80 |
67,80 |
68,80 |
216 |
29.Sep / 17:57 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,30 |
|
79,80 |
83,70 |
79,80 |
81,80 |
2893 |
29.Sep / 17:23 |
| BASLER AG O.N. |
TRADE |
|
+1,15 |
|
23,50 |
24,25 |
23,40 |
24,05 |
4087 |
29.Sep / 16:55 |
| BB BIOTECH NAM. SF 0,20 |
TRADE |
|
-0,40 |
|
54,20 |
54,80 |
53,80 |
53,80 |
2902 |
29.Sep / 17:40 |
| BECHTLE AG O.N. |
TRADE |
|
+0,68 |
|
33,96 |
34,92 |
33,84 |
34,60 |
19409 |
29.Sep / 17:24 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
22,40 |
22,75 |
22,40 |
22,45 |
3201 |
29.Sep / 17:17 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,14 |
|
31,28 |
31,82 |
31,10 |
31,36 |
7484 |
29.Sep / 17:47 |
| CENIT AG O.N. |
TRADE |
|
-0,06 |
|
8,90 |
9,10 |
8,82 |
8,82 |
3273 |
29.Sep / 17:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DATA MODUL AG O.N. |
TRADE |
|
+0,40 |
|
25,80 |
26,40 |
25,80 |
26,40 |
221 |
29.Sep / 13:15 |
| HOENLE AG O.N. |
TRADE |
|
-0,14 |
|
7,46 |
7,50 |
7,46 |
7,50 |
1171 |
29.Sep / 13:37 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-3,40 |
|
94,00 |
94,80 |
90,80 |
90,80 |
548 |
29.Sep / 17:45 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-5,00 |
|
124,80 |
126,00 |
118,60 |
120,20 |
1728 |
29.Sep / 17:58 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,23 |
|
12,64 |
12,64 |
12,39 |
12,42 |
21906 |
29.Sep / 17:29 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,20 |
|
6,95 |
6,95 |
6,95 |
6,95 |
3 |
29.Sep / 08:00 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+7,40 |
|
144,20 |
153,20 |
144,20 |
152,80 |
1655 |
29.Sep / 17:42 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,104 |
|
2,880 |
2,998 |
2,836 |
2,952 |
279188 |
29.Sep / 17:32 |
| H2APEX GROUP SCA |
TRADE |
|
-0,05 |
|
1,000 |
1,040 |
1,000 |
1,000 |
75 |
29.Sep / 11:07 |
| FABASOFT AG |
TRADE |
|
0 |
|
15,95 |
16,15 |
15,90 |
16,05 |
1855 |
29.Sep / 17:08 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
53,00 |
54,00 |
53,00 |
54,00 |
240 |
29.Sep / 17:37 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,10 |
|
11,35 |
11,35 |
11,35 |
11,35 |
100 |
29.Sep / 07:48 |
| FREENET AG NA O.N. |
TRADE |
|
-0,42 |
|
23,34 |
23,42 |
22,86 |
23,02 |
104745 |
29.Sep / 17:52 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,15 |
|
25,30 |
25,50 |
25,30 |
25,50 |
1554 |
29.Sep / 16:36 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
+0,14 |
|
2,39 |
2,45 |
2,23 |
2,45 |
20905 |
29.Sep / 17:41 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,46 |
|
75,52 |
76,52 |
74,10 |
75,18 |
41409 |
29.Sep / 17:54 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,15 |
|
46,35 |
46,35 |
45,35 |
46,05 |
1157 |
29.Sep / 17:35 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,065 |
|
1,445 |
1,445 |
1,345 |
1,345 |
12928 |
29.Sep / 17:58 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,085 |
|
1,445 |
1,605 |
1,445 |
1,445 |
5 |
29.Sep / 17:43 |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,72 |
|
34,38 |
34,38 |
33,44 |
33,54 |
7425 |
29.Sep / 17:39 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,40 |
|
24,90 |
25,40 |
24,90 |
25,30 |
4252 |
29.Sep / 17:24 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,50 |
|
40,66 |
41,66 |
40,52 |
41,14 |
6703 |
29.Sep / 17:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KONTRON AG O.N |
TRADE |
|
-0,08 |
|
20,28 |
20,46 |
20,12 |
20,16 |
13676 |
29.Sep / 17:30 |
| KPS AG NA O.N. |
TRADE |
|
-0,005 |
|
0,249 |
0,259 |
0,240 |
0,244 |
35219 |
29.Sep / 17:50 |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+1,10 |
|
14,50 |
16,00 |
14,40 |
15,65 |
48223 |
29.Sep / 17:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,30 |
|
78,60 |
79,10 |
78,50 |
79,10 |
780 |
29.Sep / 16:14 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,10 |
|
61,20 |
63,00 |
60,80 |
61,45 |
6927 |
29.Sep / 17:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,21 |
|
3,39 |
3,39 |
3,29 |
3,36 |
458 |
28.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,70 |
|
39,08 |
39,40 |
38,16 |
38,42 |
50717 |
29.Sep / 17:43 |
| OHB SE O.N. |
TRADE |
|
-8,80 |
|
187,20 |
187,20 |
174,60 |
177,60 |
9596 |
29.Sep / 17:44 |
| PNE AG NA O.N. |
TRADE |
|
+0,07 |
|
7,05 |
7,27 |
6,96 |
7,12 |
14724 |
29.Sep / 17:39 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,20 |
|
45,10 |
45,20 |
45,10 |
45,20 |
2 |
29.Sep / 15:03 |
| PVA TEPLA AG O.N. |
TRADE |
|
+1,46 |
|
30,16 |
32,14 |
30,14 |
31,62 |
5435 |
29.Sep / 17:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SARTORIUS AG O.N. |
TRADE |
|
-2,00 |
|
206,50 |
211,00 |
204,50 |
205,00 |
577 |
29.Sep / 16:47 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-1,00 |
|
246,00 |
248,00 |
240,50 |
246,50 |
2139 |
29.Sep / 17:54 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,45 |
|
13,15 |
13,15 |
12,60 |
12,75 |
1115 |
28.Sep / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,25 |
|
20,25 |
20,70 |
20,10 |
20,30 |
6583 |
29.Sep / 17:29 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+4,85 |
|
71,95 |
79,00 |
71,95 |
77,10 |
11740 |
29.Sep / 17:58 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
0 |
|
10,45 |
10,60 |
10,25 |
10,35 |
5781 |
29.Sep / 17:52 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,40 |
|
55,65 |
58,10 |
55,65 |
57,45 |
7088 |
29.Sep / 17:55 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+1,20 |
|
84,80 |
85,20 |
84,80 |
85,00 |
450 |
29.Sep / 15:12 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,02 |
|
2,39 |
2,39 |
2,39 |
2,39 |
1600 |
29.Sep / 11:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STRATEC SE NA O.N. |
TRADE |
|
-0,65 |
|
22,55 |
22,55 |
21,85 |
21,85 |
810 |
29.Sep / 17:30 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+3,40 |
|
67,80 |
72,30 |
67,30 |
71,45 |
21556 |
29.Sep / 17:40 |
| SYZYGY AG O.N. |
TRADE |
|
-0,015 |
|
1,055 |
1,075 |
1,055 |
1,055 |
11117 |
29.Sep / 17:20 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,015 |
|
6,005 |
6,215 |
5,975 |
6,045 |
84368 |
29.Sep / 17:57 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-0,30 |
|
28,95 |
29,40 |
28,80 |
28,80 |
294 |
29.Sep / 16:21 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,065 |
|
8,375 |
8,545 |
8,250 |
8,365 |
41376 |
29.Sep / 17:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,54 |
|
25,36 |
25,36 |
24,76 |
24,92 |
3092 |
29.Sep / 17:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-1,62 |
|
29,96 |
30,06 |
28,22 |
28,36 |
25167 |
29.Sep / 17:53 |
| VISCOM SE O.N. |
TRADE |
|
+0,18 |
|
5,08 |
5,14 |
5,00 |
5,14 |
977 |
29.Sep / 15:16 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,08 |
|
3,570 |
3,570 |
3,325 |
3,355 |
1214 |
29.Sep / 15:52 |
| YOC AG O.N. |
TRADE |
|
+0,15 |
|
4,24 |
4,24 |
4,19 |
4,19 |
1851 |
29.Sep / 17:05 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
