| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
+0,88 |
|
29,26 |
30,50 |
29,26 |
30,04 |
346598 |
11.Okt / 17:35 |
| 11 88 0 SOLUTIONS AG |
ETR |
 |
0 |
|
1,66 |
1,68 |
1,66 |
1,68 |
4 |
11.Okt / 17:36 |
| 4SC AG |
ETR |
 |
-0,01 |
|
2,06 |
2,07 |
2,02 |
2,02 |
592 |
11.Okt / 17:36 |
| AAP IMPLANTATE AG |
ETR |
|
-0,04 |
|
0,794 |
0,794 |
0,732 |
0,752 |
13210 |
11.Okt / 17:36 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
+0,22 |
|
6,18 |
6,35 |
6,12 |
6,33 |
79574 |
11.Okt / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
+0,05 |
|
8,862 |
8,940 |
8,510 |
8,882 |
1488151 |
11.Okt / 17:35 |
| ALL FOR ONE GROUP NA O.N. |
ETR |
|
-0,90 |
|
45,20 |
45,20 |
44,10 |
44,60 |
369 |
11.Okt / 17:36 |
| ATOSS SOFTWARE AG |
ETR |
|
+0,50 |
|
124,50 |
126,00 |
124,00 |
124,50 |
329 |
11.Okt / 17:36 |
| BASLER AG O.N. |
ETR |
|
0 |
|
42,05 |
42,05 |
41,10 |
41,90 |
1614 |
11.Okt / 17:36 |
| BB BIOTECH NAM. SF 0,20 |
ETR |
|
+0,25 |
|
55,10 |
55,40 |
54,80 |
55,30 |
9910 |
11.Okt / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+3,10 |
|
92,00 |
94,95 |
91,95 |
94,70 |
88769 |
11.Okt / 17:35 |
| BIOFRONTERA AG NA O.N. |
ETR |
|
+0,21 |
|
5,30 |
5,45 |
5,10 |
5,16 |
73235 |
11.Okt / 17:36 |
| CANCOM SE O.N. |
ETR |
|
+1,46 |
|
49,50 |
50,55 |
49,30 |
50,50 |
172769 |
11.Okt / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-0,10 |
|
103,00 |
103,70 |
101,10 |
102,40 |
124625 |
11.Okt / 17:35 |
| CENIT AG O.N. |
ETR |
|
+0,05 |
|
13,10 |
13,25 |
12,90 |
13,25 |
14676 |
11.Okt / 17:36 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
+1,05 |
|
53,35 |
54,15 |
53,10 |
53,85 |
62997 |
11.Okt / 17:35 |
| CROPENERGIES AG |
ETR |
|
+0,11 |
|
6,66 |
6,86 |
6,60 |
6,73 |
164250 |
11.Okt / 17:36 |
| DATA MODUL AG O.N. |
ETR |
|
0 |
|
50,00 |
51,00 |
50,00 |
50,50 |
210 |
11.Okt / 17:36 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,70 |
|
42,98 |
43,41 |
42,57 |
43,29 |
282103 |
11.Okt / 17:35 |
| DIEBOLD NIXDORF DL 1,25 |
ETR |
|
+0,25 |
|
8,500 |
8,840 |
8,484 |
8,676 |
2247 |
11.Okt / 17:35 |
| DR. HOENLE AG O.N. |
ETR |
|
+0,60 |
|
50,70 |
51,40 |
50,30 |
51,00 |
2694 |
11.Okt / 17:35 |
| DRAEGERWERK ST.A.O.N. |
ETR |
|
+0,20 |
|
33,10 |
33,50 |
33,05 |
33,50 |
4315 |
11.Okt / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+1,16 |
|
45,90 |
46,70 |
45,74 |
46,32 |
8487 |
11.Okt / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
0 |
|
165,80 |
168,00 |
162,40 |
163,80 |
9118 |
11.Okt / 17:35 |
| ECOTEL COMMUNICATION AG |
ETR |
|
-0,05 |
|
6,85 |
6,85 |
6,85 |
6,85 |
0 |
11.Okt / 17:36 |
| ELMOS SEMICONDUCTOR AG |
ETR |
|
+1,00 |
|
24,65 |
25,80 |
24,55 |
25,60 |
6309 |
11.Okt / 17:36 |
| EPIGENOMICS AG NA O.N. |
ETR |
|
-0,02 |
|
1,330 |
1,335 |
1,290 |
1,290 |
16183 |
11.Okt / 17:36 |
| EUROMICRON AG NA O.N. |
ETR |
|
-0,04 |
|
4,89 |
4,89 |
4,79 |
4,79 |
10 |
11.Okt / 17:36 |
| EVOTEC SE INH O.N. |
ETR |
|
+0,435 |
|
19,71 |
20,05 |
19,47 |
20,05 |
1118065 |
11.Okt / 17:35 |
| EXCEET GROUP SE RED. A |
ETR |
|
+0,20 |
|
6,70 |
6,90 |
6,70 |
6,90 |
10004 |
11.Okt / 17:35 |
| EXPEDEON AG INH O.N. |
ETR |
|
+0,03 |
|
1,03 |
1,06 |
1,02 |
1,04 |
29309 |
02.Okt / 17:36 |
| FABASOFT AG |
ETR |
|
+0,10 |
|
23,80 |
23,90 |
23,40 |
23,70 |
4383 |
11.Okt / 17:35 |
| FIRST SENSOR AG O.N. |
ETR |
|
0 |
|
33,25 |
33,25 |
33,00 |
33,10 |
851 |
11.Okt / 17:36 |
| FORTEC ELEKTRO. O.N. |
ETR |
|
+0,10 |
|
20,90 |
21,00 |
20,70 |
21,00 |
4600 |
11.Okt / 17:36 |
| FREENET AG NA O.N. |
ETR |
|
+0,38 |
|
19,595 |
19,885 |
19,545 |
19,860 |
490010 |
11.Okt / 17:35 |
| FYBER N.V. EO -,10 |
ETR |
|
-0,005 |
|
0,20 |
0,20 |
0,20 |
0,20 |
0 |
11.Okt / 17:35 |
| GERATHERM O.N. |
ETR |
|
0 |
|
7,95 |
8,00 |
7,95 |
8,00 |
380 |
11.Okt / 17:36 |
| GFT TECHNOLOGIES SE |
ETR |
|
0 |
|
7,39 |
7,40 |
7,27 |
7,38 |
57572 |
11.Okt / 17:36 |
| GIGASET AG O.N. |
ETR |
|
-0,007 |
|
0,360 |
0,360 |
0,352 |
0,352 |
10000 |
11.Okt / 17:36 |
| GK SOFTWARE INH O.N. |
ETR |
|
+1,00 |
|
63,60 |
64,80 |
62,20 |
64,80 |
11637 |
11.Okt / 17:36 |
| HEIDELBERG PHARMA AG O.N. |
ETR |
|
+0,01 |
|
2,24 |
2,25 |
2,21 |
2,21 |
3267 |
11.Okt / 17:36 |
| HOLIDAYCHECK GRP AG |
ETR |
|
+0,05 |
|
2,38 |
2,43 |
2,37 |
2,43 |
25667 |
11.Okt / 17:36 |
| INIT INNOVATION O.N. |
ETR |
|
+0,30 |
|
20,90 |
21,20 |
20,80 |
21,20 |
2045 |
11.Okt / 17:36 |
| INTERSHOP COMM. |
ETR |
|
+0,005 |
|
1,150 |
1,195 |
1,150 |
1,175 |
180 |
11.Okt / 17:36 |
| INTICA SYSTEMS AG |
ETR |
|
0 |
|
5,50 |
5,50 |
5,50 |
5,50 |
0 |
11.Okt / 17:36 |
| INVISION AG |
ETR |
|
0 |
|
18,70 |
19,00 |
18,70 |
19,00 |
99 |
11.Okt / 17:36 |
| ISRA VISION O.N. |
ETR |
|
+0,92 |
|
37,36 |
37,98 |
36,60 |
37,88 |
60616 |
11.Okt / 17:35 |
| IVU TRAFFIC TECHN.AG O.N. |
ETR |
|
-0,60 |
|
11,20 |
11,20 |
10,30 |
10,30 |
26878 |
11.Okt / 17:36 |
| JENOPTIK AG NA O.N. |
ETR |
|
+0,82 |
|
22,96 |
23,68 |
22,58 |
23,62 |
181087 |
11.Okt / 17:35 |
| KPS AG NA O.N. |
ETR |
|
-0,04 |
|
6,88 |
6,94 |
6,87 |
6,91 |
9135 |
11.Okt / 17:36 |
| LPKF LASER+ELECTRON. |
ETR |
|
+0,15 |
|
11,35 |
11,70 |
11,30 |
11,50 |
89378 |
11.Okt / 17:36 |
| MANZ AG |
ETR |
|
-0,88 |
|
16,60 |
16,74 |
15,60 |
15,68 |
9421 |
11.Okt / 17:36 |
| MEDIGENE AG NA O.N. |
ETR |
|
+0,08 |
|
5,985 |
6,030 |
5,840 |
5,980 |
13837 |
11.Okt / 17:36 |
| MEVIS MEDICAL SOL.NA O.N. |
ETR |
|
0 |
|
29,80 |
29,80 |
29,80 |
29,80 |
0 |
11.Okt / 17:36 |
| MOLOGEN AG INH O.N. |
ETR |
|
0 |
|
0,858 |
0,860 |
0,854 |
0,856 |
64 |
11.Okt / 17:36 |
| MORPHOSYS AG O.N. |
ETR |
|
+0,45 |
|
97,05 |
97,65 |
95,70 |
97,65 |
148770 |
11.Okt / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
+1,40 |
|
44,58 |
46,30 |
44,58 |
46,14 |
198215 |
11.Okt / 17:35 |
| NEXUS AG O.N. |
ETR |
|
-0,40 |
|
30,10 |
30,50 |
29,90 |
30,00 |
4942 |
11.Okt / 17:36 |
| NFON AG INH O.N. |
ETR |
|
-0,012 |
|
10,300 |
10,316 |
10,154 |
10,236 |
1147 |
11.Okt / 17:36 |
| NORDEX SE O.N. |
ETR |
|
0 |
|
11,15 |
11,21 |
11,00 |
11,19 |
559427 |
11.Okt / 17:35 |
| OHB SE O.N. |
ETR |
|
-0,25 |
|
32,70 |
33,25 |
32,70 |
32,95 |
1782 |
11.Okt / 17:36 |
| PAION O.N |
ETR |
|
+0,04 |
|
2,00 |
2,09 |
2,00 |
2,03 |
39521 |
11.Okt / 17:36 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+5,10 |
|
123,50 |
127,70 |
123,20 |
127,60 |
27874 |
11.Okt / 17:35 |
| PNE AG NA O.N. |
ETR |
|
-0,03 |
|
4,000 |
4,015 |
3,980 |
3,980 |
1843355 |
11.Okt / 17:36 |
| PSI SOFTWARE AG NA O.N. |
ETR |
|
-0,05 |
|
19,10 |
19,30 |
19,05 |
19,25 |
744 |
11.Okt / 17:36 |
| PVA TEPLA AG O.N. |
ETR |
|
0 |
|
11,40 |
11,40 |
11,20 |
11,28 |
12649 |
11.Okt / 17:36 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,04 |
|
24,90 |
24,90 |
24,04 |
24,62 |
1149554 |
11.Okt / 17:35 |
| QSC AG NA O.N. |
ETR |
|
+0,016 |
|
1,230 |
1,260 |
1,222 |
1,260 |
47071 |
11.Okt / 17:36 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
+0,02 |
|
21,64 |
21,84 |
20,98 |
21,52 |
295572 |
11.Okt / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
+0,62 |
|
18,04 |
18,58 |
18,00 |
18,53 |
249236 |
11.Okt / 17:35 |
| SARTORIUS AG O.N. |
ETR |
|
+1,50 |
|
141,00 |
147,50 |
140,50 |
146,00 |
2067 |
11.Okt / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
+3,90 |
|
159,10 |
163,80 |
157,50 |
163,80 |
78610 |
11.Okt / 17:35 |
| SECUNET SECURITY AG O.N. |
ETR |
|
-1,00 |
|
113,00 |
116,50 |
113,00 |
115,50 |
798 |
11.Okt / 17:36 |
| SENVION S.A. EUR -,01 |
ETR |
|
+0,0055 |
|
0,0890 |
0,0955 |
0,0890 |
0,0955 |
23484 |
11.Okt / 17:35 |
| SERVICEWARE SE INH O.N. |
ETR |
|
+0,248 |
|
13,700 |
13,848 |
13,452 |
13,848 |
5337 |
11.Okt / 17:38 |
| SFC ENERGY AG |
ETR |
|
0 |
|
11,60 |
12,10 |
11,55 |
11,70 |
18766 |
11.Okt / 17:36 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+0,365 |
|
34,705 |
35,010 |
34,530 |
34,900 |
603665 |
11.Okt / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
+4,68 |
|
69,42 |
73,70 |
69,20 |
73,48 |
197988 |
11.Okt / 17:35 |
| SINGULUS TECHNOL. EO 1 |
ETR |
|
+0,29 |
|
3,955 |
4,305 |
3,955 |
4,250 |
50825 |
11.Okt / 17:36 |
| SLM SOLUTIONS GRP AG |
ETR |
|
+0,16 |
|
14,18 |
14,54 |
14,18 |
14,44 |
1094 |
11.Okt / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
+1,22 |
|
23,36 |
24,64 |
23,36 |
24,62 |
76130 |
11.Okt / 17:35 |
| SNP SCHNEID.-NEUREIT.O.N. |
ETR |
|
+0,25 |
|
32,50 |
33,20 |
32,00 |
32,00 |
8412 |
11.Okt / 17:36 |
| SOFTING AG O.N. |
ETR |
|
+0,02 |
|
8,18 |
8,24 |
8,10 |
8,16 |
2858 |
11.Okt / 17:36 |
| SOFTWARE AG NA O.N. |
ETR |
|
+0,78 |
|
25,37 |
26,07 |
25,30 |
25,84 |
224503 |
11.Okt / 17:35 |
| STRATEC SE NA O.N. |
ETR |
|
-2,40 |
|
76,50 |
77,60 |
73,80 |
74,40 |
5990 |
11.Okt / 17:36 |
| SUESS MICROTEC SE NA O.N. |
ETR |
|
+0,15 |
|
8,15 |
8,30 |
8,11 |
8,27 |
6490 |
11.Okt / 17:36 |
| SYZYGY AG O.N. |
ETR |
|
+0,08 |
|
8,26 |
8,32 |
8,18 |
8,32 |
1563 |
11.Okt / 17:36 |
| TECHNOTRANS SE NA O.N. |
ETR |
|
0 |
|
21,55 |
21,55 |
20,65 |
21,20 |
21127 |
11.Okt / 17:36 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
+0,075 |
|
2,589 |
2,640 |
2,571 |
2,640 |
6002651 |
11.Okt / 17:35 |
| TELES AG INFORM.TECHN. |
ETR |
|
-0,002 |
|
0,157 |
0,168 |
0,146 |
0,168 |
14498 |
11.Okt / 17:36 |
| USU SOFTWARE AG |
ETR |
|
+0,35 |
|
17,75 |
18,00 |
17,75 |
18,00 |
2939 |
11.Okt / 17:36 |
| UTD.INTERNET AG NA |
ETR |
|
+0,72 |
|
33,79 |
34,73 |
33,63 |
34,47 |
290813 |
11.Okt / 17:35 |
| VARTA AG O.N. |
ETR |
|
0 |
|
86,00 |
87,10 |
85,30 |
86,00 |
77003 |
11.Okt / 17:35 |
| VERBIO VER.BIOENERGIE ON |
ETR |
|
-0,07 |
|
8,85 |
9,01 |
8,70 |
8,82 |
46874 |
11.Okt / 17:36 |
| VISCOM AG O.N. |
ETR |
|
+0,06 |
|
10,00 |
10,14 |
9,92 |
10,02 |
6997 |
11.Okt / 17:36 |
| VOLTABOX AG INH. O.N. |
ETR |
|
+0,18 |
|
7,30 |
7,46 |
7,19 |
7,38 |
28549 |
11.Okt / 17:36 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| YOC AG O.N. |
ETR |
|
0 |
|
4,80 |
4,80 |
4,62 |
4,78 |
2633 |
11.Okt / 17:36 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
