| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
+0,18 |
|
34,72 |
35,36 |
34,56 |
34,94 |
289446 |
22.Feb / 17:35 |
| 11 88 0 SOLUTIONS AG |
ETR |
 |
-0,02 |
|
1,00 |
1,00 |
0,97 |
0,98 |
7126 |
22.Feb / 17:36 |
| 4SC AG |
ETR |
|
-0,20 |
|
3,085 |
3,085 |
2,820 |
2,820 |
38240 |
22.Feb / 17:36 |
| AAP IMPLANTATE AG |
ETR |
|
-0,004 |
|
0,968 |
0,968 |
0,902 |
0,916 |
7303 |
22.Feb / 17:36 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
+0,73 |
|
7,305 |
7,830 |
7,305 |
7,825 |
659341 |
22.Feb / 17:36 |
| AIXTRON SE NA O.N. |
ETR |
|
+0,332 |
|
9,280 |
9,634 |
9,256 |
9,534 |
1280405 |
22.Feb / 17:35 |
| ALL FOR ONE STEEB NA O.N. |
ETR |
|
-0,60 |
|
53,80 |
54,00 |
53,20 |
53,20 |
290 |
22.Feb / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
+3,40 |
|
93,00 |
94,60 |
92,20 |
94,20 |
1003 |
22.Feb / 17:36 |
| BASLER AG O.N. |
ETR |
|
-0,60 |
|
158,20 |
159,80 |
154,40 |
155,80 |
924 |
22.Feb / 17:36 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
+0,85 |
|
59,90 |
60,60 |
59,65 |
60,60 |
18064 |
22.Feb / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+0,40 |
|
75,45 |
76,40 |
75,45 |
75,65 |
58164 |
22.Feb / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
 |
0 |
|
5,58 |
5,67 |
5,58 |
5,62 |
4831 |
22.Feb / 17:36 |
| CANCOM SE O.N. |
ETR |
|
+1,16 |
|
34,50 |
35,70 |
34,22 |
35,38 |
129500 |
22.Feb / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-1,00 |
|
76,50 |
76,80 |
75,05 |
75,70 |
123752 |
22.Feb / 17:35 |
| CENIT AG O.N. |
ETR |
|
+0,05 |
|
14,35 |
14,35 |
14,15 |
14,25 |
2996 |
22.Feb / 17:36 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
-0,20 |
|
51,80 |
51,80 |
51,30 |
51,45 |
38569 |
22.Feb / 17:35 |
| CROPENERGIES AG |
ETR |
|
+0,04 |
|
5,29 |
5,34 |
5,25 |
5,28 |
21824 |
22.Feb / 17:35 |
| DATA MODUL AG O.N. |
ETR |
|
+0,20 |
|
67,40 |
67,40 |
67,40 |
67,40 |
0 |
22.Feb / 17:36 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,64 |
|
25,27 |
26,07 |
25,27 |
25,85 |
630899 |
22.Feb / 17:35 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
+0,41 |
|
7,35 |
7,65 |
7,35 |
7,65 |
13211 |
22.Feb / 17:35 |
| DR. HOENLE AG O.N. |
ETR |
|
-2,40 |
|
51,20 |
51,40 |
48,00 |
50,00 |
31305 |
22.Feb / 17:35 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
-0,15 |
|
42,90 |
42,90 |
42,00 |
42,65 |
999 |
22.Feb / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
-0,13 |
|
49,96 |
50,50 |
49,82 |
49,92 |
8221 |
22.Feb / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
+0,30 |
|
86,60 |
87,80 |
85,80 |
87,00 |
10593 |
22.Feb / 17:36 |
| ECOTEL COMMUNICATION AG |
ETR |
|
0 |
|
8,55 |
8,55 |
8,55 |
8,55 |
0 |
22.Feb / 17:36 |
| ELMOS SEMICONDUCTOR AG |
ETR |
|
+0,35 |
|
24,40 |
25,00 |
24,35 |
24,70 |
35503 |
22.Feb / 17:36 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
-0,016 |
|
1,760 |
1,800 |
1,712 |
1,746 |
56486 |
22.Feb / 17:36 |
| EUROMICRON AG NA O.N. |
ETR |
|
+0,07 |
|
2,99 |
3,07 |
2,99 |
3,02 |
2665 |
22.Feb / 17:36 |
| EVOTEC AG O.N. |
ETR |
|
+0,19 |
|
20,39 |
20,63 |
20,04 |
20,59 |
853647 |
22.Feb / 17:35 |
| EXCEET GROUP SE RED. A |
ETR |
|
-0,05 |
|
5,90 |
5,90 |
5,90 |
5,90 |
0 |
22.Feb / 17:35 |
| EXPEDEON AG INH O.N. |
ETR |
|
0 |
|
1,040 |
1,040 |
1,000 |
1,024 |
9969 |
22.Feb / 17:36 |
| FABASOFT AG |
ETR |
|
+0,20 |
|
14,10 |
14,45 |
14,10 |
14,35 |
4050 |
22.Feb / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
+0,65 |
|
18,55 |
19,20 |
18,50 |
19,15 |
6357 |
22.Feb / 17:36 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
-0,25 |
|
20,00 |
20,10 |
19,75 |
19,95 |
2060 |
22.Feb / 17:36 |
| FREENET AG NA O.N. |
ETR |
|
-0,205 |
|
18,735 |
18,750 |
18,485 |
18,530 |
545716 |
22.Feb / 17:35 |
| FYBER N.V. EO -,10 |
ETR |
|
+0,0035 |
|
0,1675 |
0,1835 |
0,1240 |
0,1500 |
122331 |
22.Feb / 17:35 |
| GERATHERM O.N. |
ETR |
|
0 |
|
9,40 |
9,40 |
9,40 |
9,40 |
0 |
22.Feb / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
+0,175 |
|
7,900 |
8,170 |
7,870 |
8,105 |
39305 |
22.Feb / 17:36 |
| GIGASET AG O.N. |
ETR |
|
-0,019 |
|
0,451 |
0,469 |
0,430 |
0,443 |
146067 |
22.Feb / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
+0,20 |
|
66,60 |
67,20 |
66,00 |
66,80 |
3617 |
22.Feb / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
+0,16 |
|
3,00 |
3,12 |
2,96 |
3,11 |
70783 |
22.Feb / 17:35 |
| HOLIDAYCHECK GRP AG |
ETR |
|
0 |
|
2,900 |
2,930 |
2,850 |
2,915 |
57384 |
22.Feb / 17:36 |
| INIT INNOVATION O.N. |
ETR |
|
-0,10 |
|
16,00 |
16,35 |
16,00 |
16,05 |
9317 |
22.Feb / 17:36 |
| INTERSHOP COMM. |
ETR |
|
-0,015 |
|
1,435 |
1,450 |
1,435 |
1,445 |
3346 |
22.Feb / 17:36 |
| INTICA SYSTEMS AG |
ETR |
|
0 |
|
5,90 |
5,90 |
5,90 |
5,90 |
0 |
22.Feb / 17:36 |
| INVISION AG |
ETR |
|
+0,10 |
|
16,80 |
16,80 |
16,80 |
16,80 |
0 |
22.Feb / 17:36 |
| ISRA VISION O.N. |
ETR |
|
+0,25 |
|
30,85 |
31,90 |
30,60 |
31,25 |
64331 |
22.Feb / 17:35 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
+0,08 |
|
5,74 |
5,78 |
5,66 |
5,76 |
18075 |
22.Feb / 17:36 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,14 |
|
31,52 |
31,70 |
31,24 |
31,38 |
55424 |
22.Feb / 17:35 |
| KPS AG NA O.N. |
ETR |
|
-0,05 |
|
8,00 |
8,02 |
7,82 |
7,95 |
21758 |
22.Feb / 17:36 |
| LPKF LASER+ELECTRON. |
ETR |
|
+0,09 |
|
7,55 |
7,74 |
7,48 |
7,60 |
21102 |
22.Feb / 17:36 |
| MANZ AG |
ETR |
|
-0,50 |
|
25,90 |
26,15 |
24,65 |
24,65 |
3068 |
22.Feb / 17:38 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,065 |
|
8,85 |
9,05 |
8,82 |
8,82 |
42355 |
22.Feb / 17:35 |
| MEVIS MEDICAL SOL.NA O.N. |
ETR |
|
-0,80 |
|
33,80 |
33,80 |
33,60 |
33,60 |
604 |
22.Feb / 17:36 |
| MOLOGEN AG INH O.N. |
ETR |
|
-0,73 |
|
4,43 |
4,43 |
3,75 |
3,91 |
131846 |
22.Feb / 17:36 |
| MORPHOSYS AG O.N. |
ETR |
|
-1,95 |
|
93,70 |
94,00 |
90,80 |
91,70 |
115012 |
22.Feb / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
+2,40 |
|
124,00 |
126,50 |
124,00 |
125,90 |
51450 |
22.Feb / 17:35 |
| NEXUS AG O.N. |
ETR |
|
-0,10 |
|
24,80 |
24,90 |
24,60 |
24,60 |
2419 |
22.Feb / 17:36 |
| NFON AG INH O.N. |
ETR |
|
+1,375 |
|
9,750 |
10,288 |
9,419 |
10,000 |
34732 |
22.Feb / 17:38 |
| NORDEX SE O.N. |
ETR |
|
+0,175 |
|
10,760 |
11,000 |
10,725 |
10,975 |
796235 |
22.Feb / 17:35 |
| OHB SE O.N. |
ETR |
|
-0,10 |
|
34,80 |
35,00 |
34,70 |
34,90 |
1139 |
22.Feb / 17:36 |
| PAION O.N |
ETR |
|
-0,035 |
|
2,265 |
2,325 |
2,245 |
2,255 |
18082 |
22.Feb / 17:36 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-2,60 |
|
135,80 |
135,80 |
132,30 |
133,70 |
20139 |
22.Feb / 17:35 |
| PNE AG NA O.N. |
ETR |
|
+0,055 |
|
2,430 |
2,530 |
2,430 |
2,515 |
103201 |
22.Feb / 17:36 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
-0,20 |
|
15,95 |
16,15 |
15,90 |
15,90 |
842 |
22.Feb / 17:36 |
| PVA TEPLA AG O.N. |
ETR |
|
+0,05 |
|
11,00 |
11,05 |
10,90 |
11,05 |
8445 |
22.Feb / 17:36 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,27 |
|
34,17 |
34,44 |
33,98 |
34,28 |
485995 |
22.Feb / 17:35 |
| QSC AG NA O.N. |
ETR |
|
0 |
|
1,364 |
1,386 |
1,360 |
1,370 |
114458 |
22.Feb / 17:36 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
0 |
|
12,26 |
12,36 |
12,05 |
12,18 |
229987 |
22.Feb / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
+0,04 |
|
21,66 |
21,96 |
21,58 |
21,72 |
82182 |
22.Feb / 17:35 |
| SARTORIUS AG O.N. |
ETR |
|
-2,50 |
|
124,50 |
129,00 |
123,50 |
128,00 |
2145 |
22.Feb / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-4,10 |
|
140,40 |
143,70 |
139,20 |
142,00 |
89222 |
22.Feb / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
-0,60 |
|
100,00 |
101,20 |
97,30 |
99,00 |
2896 |
22.Feb / 17:36 |
| SENVION S.A. EUR -,01 |
ETR |
|
+0,10 |
|
1,24 |
1,34 |
1,19 |
1,32 |
205867 |
22.Feb / 17:35 |
| SERVICEWARE SE INH O.N. |
ETR |
|
-0,778 |
|
16,382 |
16,382 |
15,420 |
15,420 |
5421 |
22.Feb / 17:36 |
| SFC ENERGY AG |
ETR |
|
-0,15 |
|
10,70 |
10,70 |
10,50 |
10,55 |
5369 |
22.Feb / 17:35 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+0,03 |
|
36,000 |
36,230 |
35,855 |
36,200 |
387996 |
22.Feb / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
+2,06 |
|
88,56 |
91,14 |
87,98 |
90,50 |
206283 |
22.Feb / 17:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
+0,41 |
|
9,70 |
10,18 |
9,65 |
10,14 |
4246 |
22.Feb / 17:36 |
| SLM SOLUTIONS GRP AG |
ETR |
|
+0,06 |
|
9,31 |
9,31 |
9,08 |
9,21 |
21379 |
22.Feb / 17:35 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
+0,02 |
|
23,12 |
23,54 |
22,26 |
22,86 |
85263 |
22.Feb / 17:35 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
-0,32 |
|
16,50 |
16,72 |
16,18 |
16,50 |
10902 |
22.Feb / 17:36 |
| SOFTING AG O.N. |
ETR |
|
-0,02 |
|
8,20 |
8,20 |
8,12 |
8,20 |
1050 |
22.Feb / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,01 |
|
32,14 |
32,47 |
32,02 |
32,23 |
123636 |
22.Feb / 17:35 |
| STRATEC SE NA O.N. |
ETR |
|
+0,80 |
|
57,00 |
58,20 |
56,90 |
58,20 |
2588 |
22.Feb / 17:36 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
+0,43 |
|
9,58 |
9,97 |
9,58 |
9,90 |
40626 |
22.Feb / 17:35 |
| SYZYGY AG O.N. |
ETR |
|
+0,06 |
|
9,00 |
9,00 |
8,86 |
8,86 |
52 |
22.Feb / 17:36 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
-0,05 |
|
28,30 |
28,30 |
28,00 |
28,25 |
1552 |
22.Feb / 17:36 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,071 |
|
2,992 |
3,020 |
2,900 |
2,933 |
5324093 |
22.Feb / 17:35 |
| TELES AG INFORM.TECHN. |
ETR |
|
+0,009 |
|
0,14 |
0,14 |
0,14 |
0,14 |
2506 |
22.Feb / 17:36 |
| USU SOFTWARE AG |
ETR |
|
0 |
|
16,90 |
16,90 |
16,45 |
16,65 |
5156 |
22.Feb / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
-0,24 |
|
31,97 |
32,43 |
31,77 |
31,77 |
338883 |
22.Feb / 17:35 |
| VARTA AG O.N. |
ETR |
|
+0,04 |
|
35,88 |
35,94 |
35,20 |
35,80 |
59185 |
22.Feb / 17:36 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
+0,055 |
|
7,025 |
7,100 |
7,000 |
7,075 |
30743 |
22.Feb / 17:36 |
| VISCOM AG O.N. |
ETR |
|
-0,05 |
|
16,40 |
16,40 |
16,25 |
16,30 |
3300 |
22.Feb / 17:35 |
| VOLTABOX AG INH. O.N. |
ETR |
|
0 |
|
11,15 |
11,15 |
10,82 |
11,00 |
11225 |
22.Feb / 17:36 |
| XING SE NA O.N. |
ETR |
|
-1,50 |
|
300 |
300 |
293 |
296 |
3255 |
22.Feb / 17:35 |
| YOC AG O.N. |
ETR |
|
+0,22 |
|
5,10 |
5,28 |
5,10 |
5,26 |
1602 |
22.Feb / 17:36 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
