| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
+0,745 |
|
17,530 |
18,350 |
17,135 |
18,345 |
1096201 |
22.Sep / 17:35 |
| 11 88 0 SOLUTIONS AG |
ETR |
|
+0,02 |
|
1,38 |
1,41 |
1,38 |
1,41 |
2027 |
22.Sep / 17:36 |
| 4BASEBIO AG NA O.N. |
ETR |
 |
0 |
|
1,990 |
2,000 |
1,985 |
1,995 |
141316 |
22.Sep / 17:36 |
| 4SC AG |
ETR |
|
+0,005 |
|
1,780 |
1,815 |
1,780 |
1,815 |
3016 |
22.Sep / 17:36 |
| ADVA OPT.NETW.SE O.N. |
ETR |
 |
-0,03 |
|
6,27 |
6,31 |
6,10 |
6,10 |
55670 |
22.Sep / 17:37 |
| AIXTRON SE NA O.N. |
ETR |
|
+0,12 |
|
9,980 |
10,300 |
9,978 |
10,140 |
778115 |
22.Sep / 17:35 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
+0,40 |
|
51,20 |
51,80 |
51,00 |
51,80 |
2119 |
22.Sep / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
+5,00 |
|
123,50 |
130,50 |
123,00 |
130,00 |
3564 |
22.Sep / 17:36 |
| BASLER AG O.N. |
ETR |
|
+1,60 |
|
50,60 |
53,00 |
50,60 |
51,80 |
1976 |
22.Sep / 17:35 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
+0,30 |
|
63,00 |
63,70 |
62,90 |
63,30 |
9575 |
22.Sep / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+1,50 |
|
170,00 |
171,80 |
166,70 |
169,90 |
102311 |
22.Sep / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
-0,045 |
|
3,500 |
3,645 |
3,465 |
3,465 |
9470 |
22.Sep / 17:36 |
| BROCKHAUS CAPITAL MGMT ON |
ETR |
|
-0,60 |
|
27,30 |
27,70 |
26,90 |
27,10 |
5067 |
22.Sep / 17:36 |
| CANCOM SE O.N. |
ETR |
|
-0,54 |
|
45,18 |
45,74 |
44,16 |
44,32 |
156811 |
22.Sep / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
+1,80 |
|
98,55 |
101,10 |
98,15 |
100,30 |
150989 |
22.Sep / 17:35 |
| CENIT AG O.N. |
ETR |
|
-0,10 |
|
12,55 |
12,95 |
12,45 |
12,50 |
11190 |
22.Sep / 17:36 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
-0,60 |
|
73,90 |
74,55 |
72,25 |
72,80 |
75408 |
22.Sep / 17:35 |
| CROPENERGIES AG |
ETR |
|
+0,66 |
|
15,32 |
16,20 |
15,22 |
15,94 |
115623 |
22.Sep / 17:36 |
| DATA MODUL AG O.N. |
ETR |
|
+2,60 |
|
44,00 |
46,00 |
43,80 |
46,00 |
3097 |
22.Sep / 17:36 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,77 |
|
35,93 |
37,08 |
35,81 |
36,70 |
266307 |
22.Sep / 17:35 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
-0,296 |
|
6,086 |
6,226 |
6,005 |
6,145 |
1321 |
22.Sep / 17:35 |
| DR. HOENLE AG O.N. |
ETR |
|
+3,30 |
|
51,80 |
55,90 |
51,80 |
55,10 |
12361 |
22.Sep / 17:35 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
0 |
|
62,00 |
62,80 |
61,40 |
61,40 |
3751 |
22.Sep / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+0,40 |
|
71,00 |
72,00 |
70,90 |
71,00 |
12984 |
22.Sep / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
+0,24 |
|
42,46 |
43,12 |
42,32 |
42,56 |
38037 |
22.Sep / 17:35 |
| ECOTEL COMMUNICATION AG |
ETR |
|
+0,10 |
|
7,35 |
7,35 |
7,35 |
7,35 |
743 |
22.Sep / 17:36 |
| ELMOS SEMICOND. INH O.N. |
ETR |
|
+0,40 |
|
21,05 |
21,50 |
21,00 |
21,30 |
19982 |
22.Sep / 17:36 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
+0,08 |
|
2,27 |
2,36 |
2,26 |
2,34 |
17886 |
22.Sep / 17:36 |
| EVOTEC SE INH O.N. |
ETR |
|
+0,05 |
|
22,09 |
22,69 |
22,08 |
22,21 |
555361 |
22.Sep / 17:35 |
| EXCEET GROUP SCA RED. A |
ETR |
|
-0,02 |
|
4,00 |
4,00 |
3,96 |
3,96 |
116 |
22.Sep / 17:35 |
| FABASOFT AG |
ETR |
|
+2,10 |
|
34,00 |
36,10 |
34,00 |
35,70 |
6092 |
22.Sep / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
-0,10 |
|
40,00 |
40,00 |
39,30 |
40,00 |
3168 |
22.Sep / 17:36 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
0 |
|
18 |
18 |
18 |
18 |
0 |
22.Sep / 17:36 |
| FREENET AG NA O.N. |
ETR |
|
+0,28 |
|
17,560 |
18,015 |
17,555 |
17,815 |
527324 |
22.Sep / 17:35 |
| FYBER N.V. EO -,10 |
ETR |
|
0 |
|
0,31 |
0,31 |
0,31 |
0,31 |
0 |
22.Sep / 17:35 |
| GERATHERM O.N. |
ETR |
|
+0,50 |
|
10,70 |
11,10 |
10,70 |
11,10 |
18492 |
22.Sep / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
+0,20 |
|
11,74 |
12,10 |
11,60 |
11,94 |
58886 |
22.Sep / 17:36 |
| GIGASET AG O.N. |
ETR |
|
-0,004 |
|
0,240 |
0,246 |
0,236 |
0,246 |
3520 |
22.Sep / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
0 |
|
76,60 |
76,60 |
75,60 |
76,00 |
284 |
22.Sep / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
+0,06 |
|
4,02 |
4,07 |
4,02 |
4,07 |
3986 |
22.Sep / 17:36 |
| HOLIDAYCHECK GRP AG |
ETR |
|
+0,01 |
|
1,430 |
1,430 |
1,400 |
1,425 |
35484 |
22.Sep / 17:36 |
| INIT INNOVATION O.N. |
ETR |
|
-0,40 |
|
30,90 |
30,90 |
30,00 |
30,30 |
2448 |
22.Sep / 17:36 |
| INTERSHOP COMM. INH O.N. |
ETR |
|
-0,18 |
|
3,36 |
3,36 |
3,12 |
3,20 |
3131 |
22.Sep / 17:36 |
| INTICA SYSTEMS AG |
ETR |
|
0 |
|
6,20 |
6,20 |
6,20 |
6,20 |
0 |
22.Sep / 17:36 |
| INVISION AG |
ETR |
|
-0,60 |
|
19,00 |
19,00 |
18,40 |
18,60 |
1300 |
22.Sep / 17:36 |
| ISRA VISION O.N. |
ETR |
|
-0,34 |
|
48,72 |
48,74 |
48,34 |
48,36 |
9144 |
22.Sep / 17:36 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
+0,25 |
|
15,15 |
15,60 |
15,10 |
15,40 |
10435 |
22.Sep / 17:36 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,18 |
|
20,68 |
21,00 |
20,38 |
20,38 |
103008 |
22.Sep / 17:35 |
| KPS AG NA O.N. |
ETR |
|
+0,10 |
|
5,62 |
5,82 |
5,58 |
5,70 |
22428 |
22.Sep / 17:36 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,05 |
|
21,40 |
21,85 |
21,10 |
21,20 |
103263 |
22.Sep / 17:35 |
| MANZ AG |
ETR |
|
+0,60 |
|
22,00 |
22,70 |
22,00 |
22,70 |
3473 |
22.Sep / 17:36 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,075 |
|
4,455 |
4,610 |
4,370 |
4,420 |
26735 |
22.Sep / 17:36 |
| MORPHOSYS AG O.N. |
ETR |
|
-0,60 |
|
110,95 |
112,05 |
109,90 |
109,95 |
82281 |
22.Sep / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
+1,50 |
|
62,20 |
63,85 |
61,10 |
63,05 |
213342 |
22.Sep / 17:35 |
| NEW WORK SE NA O.N. |
ETR |
|
+4,00 |
|
238,50 |
246,50 |
238,00 |
245,00 |
2633 |
22.Sep / 17:35 |
| NEXUS AG O.N. |
ETR |
|
-0,30 |
|
46,70 |
47,10 |
45,90 |
46,20 |
8712 |
22.Sep / 17:36 |
| NFON AG INH O.N. |
ETR |
|
-0,632 |
|
13,468 |
13,502 |
12,878 |
12,912 |
13591 |
22.Sep / 17:36 |
| NORDEX SE O.N. |
ETR |
|
+0,15 |
|
11,02 |
11,34 |
11,00 |
11,20 |
258666 |
22.Sep / 17:35 |
| OHB SE O.N. |
ETR |
|
+0,75 |
|
37,75 |
38,85 |
37,65 |
38,45 |
8435 |
22.Sep / 17:36 |
| PAION O.N |
ETR |
|
+0,13 |
|
2,32 |
2,45 |
2,32 |
2,45 |
35917 |
22.Sep / 17:36 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+2,60 |
|
173,80 |
178,40 |
173,80 |
176,20 |
3382 |
22.Sep / 17:35 |
| PNE AG NA O.N. |
ETR |
|
0 |
|
5,26 |
5,33 |
5,20 |
5,25 |
35192 |
22.Sep / 17:36 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
+0,60 |
|
24,80 |
25,30 |
24,80 |
25,30 |
3069 |
22.Sep / 17:36 |
| PVA TEPLA AG O.N. |
ETR |
|
+0,36 |
|
11,68 |
12,46 |
11,68 |
12,04 |
35233 |
22.Sep / 17:36 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,62 |
|
42,60 |
42,99 |
42,27 |
42,74 |
539945 |
22.Sep / 17:35 |
| QSC AG NA O.N. |
ETR |
|
+0,028 |
|
1,264 |
1,308 |
1,262 |
1,298 |
82185 |
22.Sep / 17:36 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
+0,68 |
|
23,56 |
24,50 |
23,36 |
24,32 |
7865 |
22.Sep / 17:36 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
-0,30 |
|
22,20 |
22,48 |
21,70 |
21,70 |
129926 |
22.Sep / 17:35 |
| SARTORIUS AG O.N. |
ETR |
|
+3,00 |
|
286 |
291 |
284 |
290 |
1680 |
22.Sep / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
+2,20 |
|
338,20 |
347,40 |
333,40 |
340,60 |
56328 |
22.Sep / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
-4,00 |
|
276 |
284 |
274 |
274 |
2496 |
22.Sep / 17:35 |
| SERVICEWARE SE INH O.N. |
ETR |
|
+0,10 |
|
14,25 |
14,70 |
14,25 |
14,25 |
1470 |
22.Sep / 17:36 |
| SFC ENERGY AG |
ETR |
|
+0,42 |
|
13,50 |
14,10 |
13,50 |
13,94 |
18909 |
22.Sep / 17:36 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+0,225 |
|
37,345 |
37,975 |
37,260 |
37,450 |
1059436 |
22.Sep / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
-1,32 |
|
73,78 |
74,34 |
71,36 |
71,88 |
160415 |
22.Sep / 17:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
-0,08 |
|
3,86 |
3,96 |
3,82 |
3,83 |
1683 |
22.Sep / 17:36 |
| SLM SOLUTIONS GRP AG |
ETR |
|
-0,49 |
|
8,07 |
8,16 |
7,65 |
7,65 |
11561 |
22.Sep / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
+0,74 |
|
37,52 |
38,38 |
37,52 |
38,20 |
52204 |
22.Sep / 17:35 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
+0,20 |
|
53,50 |
53,80 |
52,60 |
53,50 |
20367 |
22.Sep / 17:35 |
| SOFTING AG O.N. |
ETR |
|
-0,02 |
|
4,96 |
5,02 |
4,96 |
5,02 |
1 |
22.Sep / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,02 |
|
42,28 |
42,74 |
41,92 |
42,02 |
100723 |
22.Sep / 17:35 |
| STEMMER IMAGING AG INH ON |
ETR |
|
+0,545 |
|
22,00 |
22,30 |
21,68 |
22,30 |
1052 |
22.Sep / 17:36 |
| STRATEC SE NA O.N. |
ETR |
|
+2,40 |
|
110,00 |
113,00 |
109,80 |
111,80 |
15214 |
22.Sep / 17:35 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
-0,04 |
|
14,24 |
14,62 |
13,98 |
14,10 |
49206 |
22.Sep / 17:36 |
| SYZYGY AG O.N. |
ETR |
|
-0,02 |
|
4,74 |
4,80 |
4,72 |
4,76 |
1382 |
22.Sep / 17:36 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
+0,71 |
|
42,67 |
43,57 |
42,59 |
42,94 |
385752 |
22.Sep / 17:35 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
+0,90 |
|
19,48 |
20,20 |
19,12 |
20,20 |
3056 |
22.Sep / 17:36 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
+0,033 |
|
2,304 |
2,350 |
2,283 |
2,329 |
3490946 |
22.Sep / 17:35 |
| TELES AG INFORM.TECH. ON |
ETR |
|
0 |
|
1,08 |
1,08 |
1,08 |
1,08 |
0 |
22.Sep / 17:36 |
| USU SOFTWARE AG |
ETR |
|
+0,60 |
|
23,80 |
24,80 |
23,80 |
24,40 |
6215 |
22.Sep / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
+2,04 |
|
30,76 |
32,99 |
30,68 |
32,54 |
892987 |
22.Sep / 17:35 |
| VARTA AG O.N. |
ETR |
|
+5,40 |
|
112,50 |
119,30 |
112,50 |
117,00 |
227141 |
22.Sep / 17:35 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
+0,22 |
|
17,82 |
18,00 |
17,42 |
17,56 |
191375 |
22.Sep / 17:36 |
| VISCOM AG O.N. |
ETR |
|
-0,08 |
|
7,22 |
7,30 |
7,22 |
7,24 |
31 |
22.Sep / 17:36 |
| VOLTABOX AG INH. O.N. |
ETR |
|
-0,05 |
|
3,395 |
3,395 |
3,255 |
3,275 |
310 |
22.Sep / 17:36 |
| WIRECARD AG |
ETR |
|
+0,0177 |
|
0,7523 |
0,9016 |
0,7523 |
0,7810 |
1805910 |
22.Sep / 17:36 |
| YOC AG O.N. |
ETR |
|
+0,15 |
|
5,25 |
5,40 |
5,25 |
5,30 |
2430 |
22.Sep / 17:36 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
