| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,22 |
|
16,74 |
17,14 |
16,40 |
16,76 |
12898 |
26.Apr / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
-0,03 |
|
0,71 |
0,71 |
0,71 |
0,76 |
500 |
26.Apr / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,15 |
|
8,65 |
8,65 |
8,65 |
8,80 |
111 |
26.Apr / 22:26 |
| 3U HOLDING AG |
TRADE |
|
+0,015 |
|
2,085 |
2,165 |
2,050 |
2,075 |
38510 |
26.Apr / 22:26 |
| 4SC AG INH. O.N. |
TRADE |
 |
0 |
|
8,04 |
8,70 |
8,04 |
8,36 |
525 |
25.Apr / 22:26 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,025 |
|
3,140 |
3,185 |
3,120 |
3,170 |
13373 |
26.Apr / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
0 |
|
10,90 |
11,00 |
10,90 |
10,90 |
220 |
25.Apr / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
0,885 |
0,885 |
0,885 |
0,920 |
1000 |
26.Apr / 22:26 |
| ABOUT YOU HOLDING SE |
TRADE |
|
-0,04 |
|
4,480 |
4,500 |
4,385 |
4,405 |
16477 |
26.Apr / 22:26 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
0 |
|
0,505 |
0,505 |
0,500 |
0,470 |
3300 |
25.Apr / 22:26 |
| ADESSO SE INH O.N. |
TRADE |
|
+2,40 |
|
104,40 |
107,20 |
104,40 |
106,80 |
1722 |
26.Apr / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
+3,40 |
|
227,30 |
230,90 |
224,90 |
230,60 |
8704 |
26.Apr / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
19,86 |
19,86 |
19,82 |
19,92 |
500 |
26.Apr / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0105 |
0,0105 |
0,0105 |
0,0125 |
775 |
24.Apr / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,07 |
|
22,20 |
23,12 |
22,01 |
23,00 |
228383 |
26.Apr / 22:26 |
| ALBA SE O.N. |
TRADE |
|
+0,80 |
|
10,50 |
11,00 |
10,50 |
10,50 |
3100 |
26.Apr / 22:26 |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,10 |
|
2,28 |
2,28 |
2,20 |
2,26 |
6480 |
26.Apr / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+1,20 |
|
59,20 |
60,80 |
59,20 |
60,40 |
731 |
26.Apr / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
11,10 |
11,10 |
11,00 |
11,10 |
1254 |
24.Apr / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,10 |
|
19,60 |
19,75 |
19,45 |
19,60 |
2031 |
26.Apr / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,90 |
|
264,00 |
266,50 |
262,70 |
265,90 |
52688 |
26.Apr / 22:26 |
| ALSTRIA OFFICE REIT-AG |
TRADE |
|
+0,09 |
|
3,49 |
3,54 |
3,46 |
3,52 |
5747 |
26.Apr / 22:25 |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+1,00 |
|
44,90 |
46,40 |
44,90 |
46,00 |
6046 |
26.Apr / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
+1,40 |
|
113,80 |
115,60 |
113,40 |
115,00 |
1135 |
26.Apr / 22:26 |
| ARTNET AG NA O.N. |
TRADE |
|
-0,10 |
|
5,35 |
5,35 |
5,35 |
5,55 |
4 |
26.Apr / 22:26 |
| ATOSS SOFTWARE AG |
TRADE |
|
+11,00 |
|
247,00 |
255,00 |
245,50 |
254,50 |
471 |
26.Apr / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
|
+0,12 |
|
17,04 |
17,24 |
17,04 |
17,32 |
1828 |
26.Apr / 22:26 |
| AURUBIS AG |
TRADE |
|
+1,55 |
|
73,00 |
75,05 |
72,45 |
74,15 |
14253 |
26.Apr / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,146 |
|
4,652 |
4,922 |
4,630 |
4,770 |
20271 |
26.Apr / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
0 |
|
1,63 |
1,63 |
1,63 |
1,66 |
100 |
25.Apr / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-2,275 |
|
48,110 |
48,900 |
47,550 |
48,815 |
552297 |
26.Apr / 22:26 |
| BASLER AG O.N. |
TRADE |
|
-0,02 |
|
10,74 |
11,26 |
10,68 |
10,98 |
2161 |
26.Apr / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
0 |
|
6,60 |
6,60 |
6,60 |
6,60 |
12 |
26.Apr / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
+0,75 |
|
98,90 |
99,75 |
98,50 |
99,50 |
6305 |
26.Apr / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,80 |
|
105,65 |
107,15 |
105,30 |
106,30 |
13913 |
26.Apr / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,40 |
|
26,945 |
27,610 |
26,940 |
27,475 |
404068 |
26.Apr / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
+1,20 |
|
32,20 |
34,80 |
32,20 |
33,80 |
582 |
26.Apr / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,05 |
|
22,35 |
22,75 |
22,25 |
22,45 |
8447 |
26.Apr / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,58 |
|
46,18 |
46,70 |
46,08 |
46,42 |
5056 |
26.Apr / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,25 |
|
139,65 |
140,95 |
138,85 |
140,40 |
4916 |
26.Apr / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,16 |
|
5,64 |
5,64 |
5,44 |
5,42 |
2325 |
26.Apr / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,20 |
|
40,70 |
41,10 |
40,50 |
40,70 |
590 |
26.Apr / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,06 |
|
2,35 |
2,44 |
2,35 |
2,45 |
2040 |
26.Apr / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
+0,45 |
|
38,20 |
38,45 |
37,75 |
38,20 |
1708 |
26.Apr / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,045 |
|
1,315 |
1,390 |
1,305 |
1,345 |
5970 |
26.Apr / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
+0,45 |
|
44,75 |
45,60 |
44,55 |
44,80 |
22562 |
26.Apr / 22:26 |
| BIOFRONTERA AG NA O.N. |
TRADE |
|
-0,026 |
|
0,302 |
0,368 |
0,302 |
0,340 |
1894 |
26.Apr / 22:26 |
| BIOTEST AG ST O.N. |
TRADE |
|
0 |
|
41,00 |
41,00 |
41,00 |
41,20 |
15 |
25.Apr / 22:26 |
| BIOTEST AG VZ O.N. |
TRADE |
|
-0,40 |
|
28,40 |
28,40 |
28,40 |
28,80 |
125 |
26.Apr / 22:26 |
| BORUSSIA DORTMUND |
TRADE |
|
0 |
|
3,620 |
3,705 |
3,620 |
3,680 |
55090 |
26.Apr / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,04 |
|
2,76 |
2,96 |
2,76 |
2,87 |
1076 |
26.Apr / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,032 |
|
1,388 |
1,388 |
1,278 |
1,320 |
272364 |
26.Apr / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,92 |
|
76,00 |
76,00 |
74,40 |
74,82 |
5047 |
26.Apr / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,50 |
|
21,50 |
21,50 |
21,50 |
21,90 |
20 |
26.Apr / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
+1,00 |
|
51 |
51 |
51 |
51 |
15 |
26.Apr / 17:59 |
| CANCOM SE O.N. |
TRADE |
|
+0,06 |
|
29,12 |
29,46 |
29,06 |
29,32 |
2592 |
26.Apr / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
14,00 |
14,50 |
14,00 |
14,50 |
0 |
26.Apr / 17:15 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,15 |
|
99,60 |
100,90 |
99,05 |
100,40 |
4018 |
26.Apr / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,025 |
|
0,245 |
0,245 |
0,245 |
0,270 |
3247 |
26.Apr / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,056 |
|
2,084 |
2,178 |
2,084 |
2,168 |
19033 |
26.Apr / 22:26 |
| CENIT AG O.N. |
TRADE |
|
-0,20 |
|
12,70 |
13,00 |
12,70 |
12,90 |
835 |
26.Apr / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,40 |
|
99,00 |
99,00 |
97,20 |
98,80 |
758 |
26.Apr / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
+0,345 |
|
2,000 |
2,385 |
2,000 |
2,315 |
81962 |
26.Apr / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0,0225 |
0,0225 |
0,0205 |
0,0220 |
26111 |
25.Apr / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,055 |
|
14,145 |
14,305 |
14,100 |
14,170 |
846875 |
26.Apr / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
+0,78 |
|
28,02 |
28,66 |
27,78 |
28,52 |
6005 |
26.Apr / 22:26 |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,74 |
|
62,78 |
63,28 |
61,98 |
62,88 |
31175 |
26.Apr / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,22 |
|
47,92 |
48,19 |
47,25 |
48,11 |
18389 |
26.Apr / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,50 |
0,50 |
0,50 |
0,50 |
0 |
26.Apr / 21:55 |
| CROPENERGIES AG |
TRADE |
|
0 |
|
11,20 |
11,20 |
11,20 |
11,20 |
7957 |
27.Apr / 04:04 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,45 |
|
82,85 |
83,00 |
81,95 |
82,15 |
845 |
26.Apr / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,04 |
|
42,31 |
43,24 |
41,86 |
42,94 |
92276 |
26.Apr / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
35,40 |
35,40 |
35,20 |
34,80 |
161 |
25.Apr / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-5,53 |
|
31,39 |
31,46 |
24,71 |
25,83 |
453846 |
26.Apr / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,40 |
2,50 |
2,38 |
2,50 |
10738 |
26.Apr / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,05 |
|
0,930 |
0,980 |
0,815 |
0,905 |
13040 |
26.Apr / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
+0,45 |
|
31,05 |
31,55 |
30,90 |
31,45 |
6423 |
26.Apr / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,068 |
|
16,632 |
16,998 |
16,470 |
16,604 |
1158775 |
26.Apr / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,50 |
|
182,30 |
184,05 |
181,60 |
182,75 |
5828 |
26.Apr / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,08 |
|
18,96 |
19,02 |
18,90 |
18,98 |
989 |
26.Apr / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,75 |
|
38,34 |
38,98 |
38,15 |
38,88 |
136814 |
26.Apr / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,30 |
|
16,86 |
17,06 |
16,86 |
16,96 |
11761 |
26.Apr / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
+0,19 |
|
5,520 |
5,845 |
5,520 |
5,715 |
88522 |
26.Apr / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,19 |
|
1,50 |
1,50 |
1,40 |
1,47 |
3583 |
26.Apr / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
5,65 |
5,75 |
5,65 |
5,65 |
1181 |
26.Apr / 22:26 |
| DIERIG HOLDING AG O.N. |
TRADE |
|
-0,05 |
|
9,90 |
9,90 |
9,90 |
9,85 |
200 |
26.Apr / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
0 |
|
44,10 |
44,30 |
44,00 |
44,20 |
622 |
26.Apr / 22:26 |
| DR. HOENLE AG O.N. |
TRADE |
|
+0,40 |
|
19,60 |
20,20 |
19,60 |
19,95 |
811 |
26.Apr / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,14 |
|
89,90 |
91,08 |
88,90 |
89,78 |
29607 |
26.Apr / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,90 |
|
43,70 |
43,70 |
43,00 |
43,30 |
131 |
26.Apr / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,10 |
|
48,90 |
49,30 |
48,55 |
48,90 |
2385 |
26.Apr / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
27,50 |
27,50 |
27,30 |
27,25 |
4358 |
26.Apr / 22:26 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,09 |
|
2,81 |
2,84 |
2,49 |
2,74 |
22195 |
26.Apr / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
+0,08 |
|
4,510 |
4,678 |
4,492 |
4,630 |
87144 |
26.Apr / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
7,40 |
7,40 |
7,40 |
7,90 |
35 |
25.Apr / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,18 |
|
21,72 |
21,88 |
21,63 |
21,84 |
422403 |
26.Apr / 22:26 |
| DUERR AG O.N. |
TRADE |
|
+0,78 |
|
22,48 |
23,16 |
22,48 |
23,06 |
18460 |
26.Apr / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,62 |
|
39,68 |
40,68 |
39,62 |
40,42 |
34842 |
26.Apr / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,025 |
|
12,500 |
12,550 |
12,375 |
12,420 |
140019 |
26.Apr / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,66 |
|
36,30 |
36,90 |
36,10 |
36,76 |
5391 |
26.Apr / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,35 |
|
15,45 |
15,45 |
15,05 |
15,25 |
50 |
26.Apr / 22:26 |
| EINHELL GERMANY VZO O.N. |
TRADE |
|
+3,40 |
|
157,20 |
161,80 |
157,20 |
159,80 |
279 |
26.Apr / 22:26 |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,40 |
|
9,60 |
10,10 |
9,60 |
10,00 |
400 |
26.Apr / 18:17 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
+1,00 |
|
77,90 |
78,50 |
77,20 |
78,10 |
1445 |
26.Apr / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,11 |
|
6,59 |
6,70 |
6,56 |
6,60 |
4276 |
26.Apr / 22:26 |
| ELUMEO SE |
TRADE |
|
0 |
|
2,24 |
2,24 |
2,22 |
2,26 |
550 |
26.Apr / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,08 |
|
5,40 |
5,42 |
5,16 |
5,32 |
9274 |
26.Apr / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-2,00 |
|
69,60 |
69,60 |
66,40 |
68,20 |
496 |
26.Apr / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
-0,05 |
|
16,93 |
16,97 |
16,87 |
16,91 |
30769 |
26.Apr / 22:26 |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,40 |
|
62,80 |
64,80 |
62,80 |
64,30 |
3053 |
26.Apr / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
-0,085 |
|
1,580 |
1,580 |
1,545 |
1,630 |
603 |
26.Apr / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,175 |
|
19,145 |
19,190 |
18,880 |
19,110 |
45651 |
26.Apr / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,125 |
|
9,285 |
9,560 |
9,105 |
9,350 |
1060043 |
26.Apr / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,08 |
|
3,76 |
4,18 |
3,76 |
3,84 |
389 |
26.Apr / 21:45 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,10 |
|
9,95 |
9,95 |
9,95 |
9,95 |
190 |
26.Apr / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,95 |
|
42,30 |
43,35 |
42,30 |
43,10 |
1943 |
26.Apr / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
58,40 |
58,60 |
58,40 |
58,80 |
49 |
25.Apr / 22:26 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
+1,495 |
|
10,445 |
12,095 |
10,220 |
11,855 |
459443 |
26.Apr / 22:26 |
| FORIS AG |
TRADE |
|
0 |
|
1,62 |
1,65 |
1,61 |
1,60 |
2497 |
24.Apr / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,60 |
|
21,60 |
21,60 |
21,60 |
22,00 |
245 |
26.Apr / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,46 |
|
14,92 |
15,56 |
14,92 |
15,48 |
4207 |
26.Apr / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
+0,06 |
|
2,58 |
2,58 |
2,58 |
2,64 |
150 |
26.Apr / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,42 |
|
46,98 |
47,74 |
46,98 |
47,28 |
10567 |
26.Apr / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,32 |
|
26,88 |
27,18 |
26,80 |
27,12 |
57501 |
26.Apr / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,21 |
|
37,77 |
38,02 |
37,35 |
37,57 |
3700 |
26.Apr / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,02 |
|
27,32 |
27,44 |
26,93 |
27,33 |
35319 |
26.Apr / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
0 |
|
23,60 |
23,60 |
22,20 |
23,00 |
397 |
25.Apr / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,50 |
|
35,00 |
35,25 |
34,85 |
35,15 |
1255 |
26.Apr / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,16 |
|
44,00 |
44,34 |
43,94 |
44,08 |
3995 |
26.Apr / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
0 |
|
0,450 |
0,450 |
0,450 |
0,402 |
80 |
25.Apr / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,58 |
|
37,42 |
37,56 |
37,36 |
37,46 |
1702 |
26.Apr / 22:26 |
| GELSENWASSER AG |
STG |
|
-5,00 |
|
680 |
680 |
670 |
670 |
72 |
26.Apr / 17:15 |
| GERM.VAL.PRP.GRP INH O.N. |
STG |
|
0 |
|
0,705 |
0,705 |
0,705 |
0,705 |
0 |
26.Apr / 17:15 |
| GERRESHEIMER AG |
TRADE |
|
+1,00 |
|
100,40 |
101,60 |
99,50 |
100,50 |
2148 |
26.Apr / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
+0,25 |
|
18,70 |
19,10 |
18,70 |
19,15 |
3277 |
26.Apr / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,45 |
|
28,15 |
28,65 |
28,15 |
28,60 |
6357 |
26.Apr / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
-0,0054 |
|
0,0392 |
0,0450 |
0,0392 |
0,0420 |
23375 |
26.Apr / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
+0,30 |
|
10,90 |
11,20 |
10,90 |
11,00 |
1190 |
26.Apr / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
+0,45 |
|
21,85 |
22,05 |
21,75 |
22,05 |
10248 |
26.Apr / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
+0,05 |
|
4,78 |
4,79 |
4,72 |
4,77 |
3010 |
26.Apr / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,31 |
|
6,45 |
6,65 |
6,41 |
6,49 |
116167 |
26.Apr / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,02 |
|
16,72 |
16,74 |
16,72 |
16,76 |
422 |
26.Apr / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,30 |
|
230,00 |
231,00 |
226,90 |
230,40 |
5792 |
26.Apr / 22:26 |
| HANSEYACHTS O.N. |
TRADE |
|
-0,02 |
|
2,66 |
2,66 |
2,64 |
2,66 |
3150 |
26.Apr / 22:26 |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
+0,30 |
|
170,80 |
170,80 |
163,00 |
169,50 |
5111 |
26.Apr / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
+0,60 |
|
30,40 |
30,90 |
30,20 |
30,60 |
931 |
26.Apr / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
0 |
|
89,50 |
89,50 |
89,50 |
89,50 |
0 |
26.Apr / 17:15 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,14 |
|
93,40 |
95,80 |
93,40 |
95,12 |
7291 |
26.Apr / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
0 |
|
3,01 |
3,01 |
2,98 |
2,99 |
1431 |
26.Apr / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,009 |
|
0,869 |
0,889 |
0,863 |
0,885 |
829248 |
26.Apr / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,70 |
|
82,40 |
83,10 |
82,40 |
82,80 |
311 |
26.Apr / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,202 |
|
7,012 |
7,400 |
6,688 |
6,788 |
320974 |
26.Apr / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,35 |
|
65,85 |
66,60 |
65,85 |
66,60 |
1934 |
26.Apr / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,84 |
|
72,48 |
73,50 |
72,28 |
73,20 |
6918 |
26.Apr / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,54 |
|
38,04 |
38,28 |
37,28 |
38,12 |
51168 |
26.Apr / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,06 |
|
2,69 |
2,69 |
2,69 |
2,75 |
69 |
26.Apr / 22:26 |
| HOCHTIEF AG |
TRADE |
|
-3,20 |
|
97,75 |
99,45 |
97,15 |
98,75 |
4953 |
26.Apr / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,80 |
|
73,70 |
74,40 |
73,70 |
74,00 |
195 |
26.Apr / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,46 |
|
51,20 |
51,68 |
50,88 |
51,00 |
12008 |
26.Apr / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+5,60 |
|
243,20 |
251,20 |
242,80 |
249,80 |
820 |
26.Apr / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
+0,45 |
|
25,45 |
25,85 |
25,45 |
25,75 |
990 |
26.Apr / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
-0,56 |
|
3,12 |
3,12 |
2,68 |
2,66 |
11610 |
26.Apr / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,42 |
|
32,895 |
33,195 |
32,490 |
32,940 |
233628 |
26.Apr / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
+1,60 |
|
37,30 |
38,70 |
37,20 |
38,60 |
1730 |
26.Apr / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,03 |
|
8,71 |
8,71 |
8,71 |
8,82 |
40 |
26.Apr / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,05 |
|
1,84 |
1,98 |
1,79 |
1,97 |
1191 |
26.Apr / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,016 |
|
0,382 |
0,382 |
0,382 |
0,370 |
3400 |
26.Apr / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
0 |
|
4,10 |
4,10 |
4,10 |
4,04 |
270 |
23.Apr / 22:26 |
| INVISION AG |
TRADE |
|
0 |
|
6 |
6 |
6 |
6 |
82 |
27.Apr / 04:25 |
| IONOS GROUP SE NA O.N. |
TRADE |
|
+0,40 |
|
23,65 |
24,20 |
23,45 |
23,80 |
4876 |
26.Apr / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
14,55 |
14,55 |
14,55 |
14,60 |
756 |
26.Apr / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,84 |
|
25,00 |
25,64 |
24,74 |
25,42 |
8995 |
26.Apr / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,15 |
|
45,40 |
45,50 |
45,40 |
45,45 |
95 |
26.Apr / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,46 |
|
35,36 |
35,78 |
35,20 |
35,58 |
3005 |
26.Apr / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,21 |
|
13,71 |
13,85 |
13,46 |
13,53 |
60785 |
26.Apr / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
-0,20 |
|
10,10 |
10,10 |
10,00 |
10,10 |
926 |
26.Apr / 22:26 |
| KATEK SE INH O.N. |
TRADE |
|
0 |
|
15,00 |
15,05 |
15,00 |
15,05 |
1916 |
26.Apr / 22:26 |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
5,05 |
5,05 |
5,05 |
5,05 |
0 |
26.Apr / 17:15 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
1,50 |
1,50 |
1,50 |
1,58 |
2030 |
22.Apr / 22:26 |
| KION GROUP AG |
TRADE |
|
-0,55 |
|
44,44 |
44,83 |
43,69 |
43,86 |
23577 |
26.Apr / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,22 |
3,22 |
3,22 |
3,38 |
100 |
24.Apr / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,14 |
|
6,36 |
6,62 |
6,36 |
6,56 |
24675 |
26.Apr / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
+1,40 |
|
42,55 |
43,75 |
42,35 |
43,20 |
4273 |
26.Apr / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,85 |
|
69,40 |
70,35 |
69,40 |
70,45 |
1586 |
26.Apr / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,18 |
|
12,46 |
12,96 |
12,46 |
12,84 |
1468 |
26.Apr / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
-0,05 |
|
1,155 |
1,155 |
1,145 |
1,195 |
27571 |
26.Apr / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+2,40 |
|
122,20 |
124,60 |
122,20 |
124,20 |
487 |
26.Apr / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-25,00 |
|
665 |
665 |
650 |
665 |
17 |
26.Apr / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+6,00 |
|
614 |
618 |
614 |
618 |
23 |
26.Apr / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
0 |
|
47,90 |
47,90 |
47,20 |
47,40 |
1917 |
26.Apr / 22:26 |
| LANXESS AG |
TRADE |
|
+0,01 |
|
25,89 |
26,02 |
25,20 |
25,68 |
30670 |
26.Apr / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+2,54 |
|
75,40 |
77,34 |
75,36 |
76,98 |
3689 |
26.Apr / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,25 |
|
16,00 |
16,10 |
15,80 |
16,10 |
2934 |
26.Apr / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,38 |
0,40 |
0,38 |
0,38 |
18249 |
26.Apr / 21:55 |
| LINUS DIGITAL FINANCE AG |
STG |
|
+0,01 |
|
1,59 |
1,59 |
1,57 |
1,58 |
0 |
26.Apr / 21:45 |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,05 |
|
7,85 |
7,96 |
7,77 |
7,89 |
8786 |
26.Apr / 22:26 |
| LS TELCOM AG |
TRADE |
|
0 |
|
4,20 |
4,28 |
4,18 |
4,24 |
1925 |
25.Apr / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
+0,20 |
|
23 |
23 |
23 |
23 |
100 |
26.Apr / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,118 |
|
6,724 |
6,842 |
6,684 |
6,750 |
927461 |
26.Apr / 22:26 |
| MAINOVA AG O.N. |
STG |
|
+20,00 |
|
342 |
360 |
342 |
360 |
0 |
26.Apr / 14:05 |
| MANZ AG |
TRADE |
|
+0,66 |
|
7,02 |
7,84 |
7,02 |
7,72 |
5588 |
26.Apr / 22:26 |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
+3,00 |
|
220 |
227 |
218 |
225 |
2089 |
26.Apr / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
10,45 |
10,45 |
10,10 |
10,35 |
2052 |
26.Apr / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,02 |
|
1,80 |
1,80 |
1,80 |
1,79 |
50 |
26.Apr / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,26 |
|
5,90 |
6,20 |
5,90 |
6,16 |
3696 |
26.Apr / 22:26 |
| MBB SE O.N. |
TRADE |
|
-0,40 |
|
102,00 |
103,40 |
101,20 |
102,00 |
349 |
26.Apr / 22:26 |
| MEDICLIN AG |
TRADE |
|
+0,08 |
|
2,90 |
2,90 |
2,90 |
2,82 |
50 |
26.Apr / 22:26 |
| MEDIGENE AG NA O.N. |
TRADE |
|
-0,055 |
|
1,615 |
1,615 |
1,490 |
1,520 |
56720 |
26.Apr / 22:26 |
| MEDION AG O.N. |
TRADE |
|
0 |
|
11,50 |
11,50 |
11,50 |
11,70 |
150 |
26.Apr / 22:26 |
| MEDIOS AG O.N. |
TRADE |
|
+0,36 |
|
14,04 |
14,54 |
14,04 |
14,44 |
6048 |
26.Apr / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,95 |
|
73,88 |
74,78 |
73,30 |
74,37 |
211911 |
26.Apr / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+2,05 |
|
151,45 |
153,25 |
149,35 |
152,40 |
4735 |
26.Apr / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
-0,06 |
|
3,82 |
3,82 |
3,72 |
3,72 |
0 |
26.Apr / 17:15 |
| METRO AG ST O.N. |
TRADE |
|
+0,07 |
|
5,040 |
5,160 |
4,995 |
5,110 |
59722 |
26.Apr / 22:26 |
| METRO AG VZO O.N. |
TRADE |
|
+0,40 |
|
5,65 |
5,95 |
5,30 |
5,65 |
880 |
26.Apr / 22:26 |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
24,20 |
24,20 |
24,20 |
25,80 |
70 |
16.Apr / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
0 |
|
2,86 |
3,01 |
2,83 |
2,98 |
9005 |
26.Apr / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
+0,03 |
|
5,56 |
5,60 |
5,51 |
5,55 |
3036 |
26.Apr / 22:26 |
| MORPHOSYS AG O.N. |
TRADE |
|
-0,05 |
|
67,70 |
67,85 |
67,70 |
67,75 |
11046 |
26.Apr / 22:26 |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,60 |
|
219,00 |
223,90 |
218,00 |
223,60 |
2185 |
26.Apr / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
6,35 |
6,35 |
6,35 |
6,40 |
432 |
25.Apr / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
-8,50 |
|
411,00 |
418,60 |
408,30 |
414,00 |
28135 |
26.Apr / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,50 |
|
41,00 |
41,90 |
41,00 |
41,55 |
10881 |
26.Apr / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
30,80 |
30,80 |
30,40 |
30,40 |
586 |
26.Apr / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+2,10 |
|
71,95 |
72,80 |
71,95 |
71,75 |
460 |
26.Apr / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,60 |
|
81,70 |
83,20 |
81,70 |
82,90 |
411 |
26.Apr / 22:26 |
| NEW WORK SE NA O.N. |
TRADE |
|
-1,20 |
|
59,50 |
62,40 |
58,70 |
60,00 |
388 |
26.Apr / 22:26 |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
-0,60 |
|
52,30 |
52,30 |
51,20 |
51,10 |
298 |
26.Apr / 22:26 |
| NFON AG INH O.N. |
TRADE |
|
+0,10 |
|
6,20 |
6,20 |
6,20 |
6,15 |
180 |
26.Apr / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,30 |
|
6,74 |
6,74 |
6,26 |
6,60 |
702 |
26.Apr / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,31 |
|
12,49 |
12,86 |
12,39 |
12,70 |
64922 |
26.Apr / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
-0,60 |
|
21,40 |
21,40 |
21,20 |
21,20 |
400 |
26.Apr / 21:45 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,28 |
|
18,34 |
18,50 |
18,08 |
18,44 |
2032 |
26.Apr / 22:26 |
| NSI ASSET AG |
STG |
|
0 |
|
1,29 |
1,29 |
1,29 |
1,29 |
0 |
26.Apr / 17:15 |
| OHB SE O.N. |
TRADE |
|
0 |
|
43,10 |
43,60 |
43,10 |
43,30 |
287 |
25.Apr / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,05 |
|
6 |
6 |
6 |
6 |
200 |
26.Apr / 22:26 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,90 |
19,30 |
18,90 |
19,30 |
0 |
26.Apr / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,0058 |
|
0,0282 |
0,0340 |
0,0282 |
0,0340 |
5543 |
26.Apr / 22:26 |
| PANAMAX AG |
STG |
|
0 |
|
0,40 |
0,40 |
0,40 |
0,40 |
0 |
26.Apr / 17:15 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,12 |
|
4,00 |
4,18 |
4,00 |
4,10 |
1597 |
26.Apr / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,18 |
|
7,90 |
8,05 |
7,90 |
7,97 |
22099 |
26.Apr / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
+0,038 |
|
0,34 |
0,35 |
0,34 |
0,35 |
0 |
26.Apr / 17:15 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,40 |
|
154,60 |
154,60 |
153,60 |
154,40 |
392 |
26.Apr / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,50 |
|
11,00 |
11,00 |
9,90 |
10,70 |
2108 |
26.Apr / 22:26 |
| PHARMASGP HOLDING SE O.N. |
TRADE |
|
-0,40 |
|
22,00 |
22,00 |
21,80 |
22,20 |
200 |
26.Apr / 22:26 |
| PHILOMAXCAP AG INH O.N. |
STG |
|
0 |
|
0,605 |
0,605 |
0,605 |
0,605 |
0 |
26.Apr / 17:15 |
| PITTLER MA.FABR. AG |
STG |
|
-0,10 |
|
2,14 |
2,14 |
2,04 |
2,04 |
0 |
26.Apr / 17:15 |
| PNE AG NA O.N. |
TRADE |
|
+0,06 |
|
13,24 |
13,50 |
13,24 |
13,40 |
6966 |
26.Apr / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,66 |
|
49,07 |
49,99 |
48,95 |
49,40 |
59661 |
26.Apr / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,40 |
|
9,14 |
9,48 |
9,04 |
9,46 |
13097 |
26.Apr / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,165 |
|
7,495 |
7,605 |
7,305 |
7,355 |
96477 |
26.Apr / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,50 |
|
22,60 |
22,70 |
22,10 |
22,40 |
1986 |
26.Apr / 22:26 |
| PUMA SE |
TRADE |
|
+2,07 |
|
42,11 |
44,10 |
41,91 |
43,55 |
46645 |
26.Apr / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,40 |
|
18,19 |
18,78 |
18,19 |
18,63 |
6428 |
26.Apr / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
30,80 |
30,80 |
30,00 |
30,60 |
1205 |
26.Apr / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,002 |
|
0,638 |
0,658 |
0,620 |
0,618 |
56567 |
26.Apr / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
21,40 |
21,40 |
21,40 |
21,20 |
200 |
26.Apr / 22:26 |
| RATIONAL AG |
TRADE |
|
+9,00 |
|
798,50 |
808,00 |
788,50 |
804,00 |
250 |
26.Apr / 22:26 |
| READCREST CAPITAL AG O.N. |
STG |
|
0 |
|
0,90 |
0,94 |
0,90 |
0,94 |
0 |
26.Apr / 17:15 |
| REALTECH AG O.N. |
TRADE |
|
+0,04 |
|
1,14 |
1,14 |
1,14 |
1,15 |
760 |
26.Apr / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+10,80 |
|
513,20 |
523,80 |
505,40 |
521,60 |
61174 |
26.Apr / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
13,20 |
13,20 |
12,80 |
12,90 |
350 |
26.Apr / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,09 |
|
3,67 |
3,87 |
3,65 |
3,76 |
2335 |
26.Apr / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,34 |
|
32,14 |
32,62 |
31,99 |
32,28 |
314074 |
26.Apr / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
+0,32 |
|
17,94 |
18,40 |
17,94 |
18,32 |
8055 |
26.Apr / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
+1,14 |
|
22,88 |
24,30 |
22,88 |
24,06 |
16319 |
26.Apr / 22:26 |
| SAP SE O.N. |
TRADE |
|
+1,80 |
|
172,12 |
174,72 |
172,12 |
174,06 |
35380 |
26.Apr / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
+12,00 |
|
224,00 |
230,50 |
222,00 |
227,50 |
221 |
26.Apr / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+6,40 |
|
282,30 |
291,80 |
282,10 |
290,50 |
7470 |
26.Apr / 22:26 |
| SCHAEFFLER AG INH. VZO |
TRADE |
|
-0,38 |
|
5,810 |
5,925 |
5,805 |
5,890 |
289654 |
26.Apr / 22:26 |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
0 |
|
15,40 |
15,40 |
15,10 |
15,30 |
390 |
26.Apr / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,64 |
|
39,30 |
39,98 |
39,10 |
39,74 |
2387 |
26.Apr / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,05 |
|
5,60 |
5,60 |
5,60 |
5,55 |
120 |
26.Apr / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
0 |
|
69,05 |
69,10 |
68,45 |
69,05 |
25 |
26.Apr / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+5,20 |
|
148,80 |
153,80 |
148,80 |
152,80 |
823 |
26.Apr / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,20 |
|
11,90 |
11,90 |
11,80 |
12,20 |
965 |
26.Apr / 22:26 |
| SFC ENERGY AG |
TRADE |
|
+0,16 |
|
18,58 |
18,76 |
18,38 |
18,52 |
11256 |
26.Apr / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,23 |
|
6,75 |
7,00 |
6,74 |
6,96 |
23847 |
26.Apr / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+4,24 |
|
174,38 |
178,00 |
174,14 |
177,66 |
51869 |
26.Apr / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,015 |
|
17,810 |
19,000 |
17,805 |
18,765 |
775799 |
26.Apr / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,66 |
|
52,42 |
53,08 |
52,18 |
52,98 |
9419 |
26.Apr / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,60 |
|
77,35 |
79,80 |
68,65 |
76,15 |
17283 |
26.Apr / 22:26 |
| SIMONA AG O.N. |
STG |
|
+2,50 |
|
68 |
70 |
68 |
68 |
15 |
26.Apr / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,025 |
|
1,640 |
1,670 |
1,605 |
1,640 |
1242 |
26.Apr / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,30 |
0,30 |
0,30 |
0,30 |
0 |
26.Apr / 17:15 |
| SIXT SE ST O.N. |
TRADE |
|
+1,55 |
|
89,15 |
91,10 |
88,80 |
90,45 |
9825 |
26.Apr / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
+0,50 |
|
64,50 |
64,80 |
63,60 |
64,50 |
4056 |
26.Apr / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+3,50 |
|
47,62 |
51,45 |
47,62 |
50,90 |
38109 |
26.Apr / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,10 |
|
44,90 |
44,90 |
44,90 |
45,00 |
50 |
26.Apr / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
+0,10 |
|
5,25 |
5,40 |
5,25 |
5,30 |
3458 |
26.Apr / 22:26 |
| SOFTWARE AG NA O.N. |
TRADE |
|
0 |
|
36,88 |
37,40 |
36,60 |
36,88 |
5301 |
23.Feb / 00:00 |
| SPL.MEDIEN AG O.N. |
TRADE |
|
0 |
|
1,18 |
1,18 |
1,18 |
1,21 |
165 |
23.Apr / 22:26 |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,04 |
|
0,870 |
0,870 |
0,865 |
0,880 |
4000 |
26.Apr / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+1,70 |
|
58,40 |
59,50 |
58,40 |
59,10 |
392 |
26.Apr / 22:26 |
| STEMMER IMAGING AG INH ON |
TRADE |
|
+1,70 |
|
33,80 |
35,20 |
33,60 |
34,80 |
536 |
26.Apr / 22:26 |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,60 |
|
147,40 |
149,20 |
147,00 |
149,60 |
1046 |
26.Apr / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
+2,15 |
|
40,50 |
44,70 |
40,50 |
42,10 |
4116 |
26.Apr / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,10 |
|
60,30 |
60,60 |
59,30 |
60,15 |
1407 |
26.Apr / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
-0,10 |
|
6,15 |
6,15 |
5,90 |
5,85 |
2420 |
26.Apr / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
0 |
|
13,11 |
13,20 |
13,02 |
13,07 |
14595 |
26.Apr / 22:26 |
| SUESS MICROTEC SE NA O.N. |
TRADE |
|
+2,25 |
|
45,80 |
47,95 |
45,80 |
47,65 |
27318 |
26.Apr / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,40 |
|
15,70 |
16,10 |
15,60 |
16,00 |
370 |
26.Apr / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,25 |
|
101,00 |
101,00 |
98,96 |
99,92 |
10072 |
26.Apr / 22:26 |
| SYNLAB AG INH O.N. |
TRADE |
|
+0,10 |
|
10,52 |
10,58 |
10,44 |
10,48 |
9020 |
26.Apr / 22:26 |
| SYZYGY AG O.N. |
TRADE |
|
-0,02 |
|
2,86 |
2,88 |
2,86 |
2,90 |
1078 |
26.Apr / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,61 |
|
12,21 |
12,82 |
12,21 |
12,76 |
37734 |
26.Apr / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
+0,34 |
|
12,58 |
12,98 |
12,58 |
12,86 |
4940 |
26.Apr / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
-0,25 |
|
71,75 |
71,75 |
70,00 |
71,40 |
6062 |
26.Apr / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,082 |
0,082 |
0,082 |
0,082 |
0 |
26.Apr / 08:40 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,18 |
|
12,485 |
12,680 |
12,430 |
12,625 |
14563 |
26.Apr / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,75 |
|
19,45 |
20,70 |
19,45 |
20,40 |
2435 |
26.Apr / 22:26 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
-0,018 |
|
2,354 |
2,490 |
2,340 |
2,346 |
302141 |
18.Apr / 22:26 |
| TELES AG ON |
TRADE |
|
-0,08 |
|
1,04 |
1,04 |
1,04 |
1,04 |
537 |
26.Apr / 22:26 |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
+0,0056 |
|
0,0318 |
0,0318 |
0,0318 |
0,0262 |
8000 |
26.Apr / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,286 |
|
4,621 |
4,962 |
4,601 |
4,795 |
1415257 |
26.Apr / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
+0,19 |
|
11,91 |
12,13 |
11,83 |
11,99 |
32527 |
26.Apr / 22:26 |
| TISCON AG O.N. |
STG |
|
+0,001 |
|
0,0175 |
0,0175 |
0,0175 |
0,0175 |
0 |
26.Apr / 17:15 |
| TRATON SE INH O.N. |
TRADE |
|
-0,70 |
|
34,10 |
36,80 |
32,65 |
33,05 |
46489 |
26.Apr / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,05 |
|
1,010 |
1,010 |
0,945 |
0,995 |
4843 |
26.Apr / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,86 |
|
50,71 |
52,16 |
50,70 |
51,96 |
755 |
26.Apr / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
0 |
|
2,38 |
2,38 |
2,38 |
2,50 |
375 |
24.Apr / 22:26 |
| USU SOFTWARE AG |
TRADE |
|
-0,10 |
|
18,25 |
18,25 |
18,20 |
18,30 |
1651 |
26.Apr / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
+1,00 |
|
22,10 |
23,02 |
22,06 |
22,92 |
18716 |
26.Apr / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
0 |
|
49,40 |
50,00 |
49,40 |
49,60 |
51 |
26.Apr / 22:26 |
| VARTA AG O.N. |
TRADE |
|
+0,325 |
|
9,185 |
9,450 |
8,950 |
9,210 |
96502 |
26.Apr / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,29 |
|
19,40 |
20,08 |
19,30 |
19,63 |
26798 |
26.Apr / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
17,30 |
17,45 |
16,95 |
17,35 |
2761 |
26.Apr / 22:26 |
| VISCOM AG O.N. |
TRADE |
|
+0,12 |
|
5,46 |
5,56 |
5,46 |
5,64 |
3651 |
26.Apr / 22:26 |
| VITA 34 AG NA O.N. |
TRADE |
|
0 |
|
4,78 |
4,88 |
4,78 |
5,15 |
400 |
25.Apr / 22:26 |
| VITESCO TECHS GRP NA O.N. |
TRADE |
|
-0,65 |
|
66,90 |
67,30 |
66,00 |
66,50 |
1092 |
26.Apr / 22:26 |
| VIVANCO GRUPPE AG |
STG |
|
+0,006 |
|
0,284 |
0,290 |
0,284 |
0,290 |
0 |
26.Apr / 17:15 |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+1,50 |
|
137,40 |
140,30 |
137,40 |
139,00 |
1366 |
26.Apr / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,85 |
|
119,90 |
120,65 |
119,00 |
119,90 |
62114 |
26.Apr / 22:26 |
| VOLTABOX AG INH. O.N. |
TRADE |
|
+0,07 |
|
1,105 |
1,200 |
1,105 |
1,175 |
7524 |
26.Apr / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,54 |
|
25,35 |
26,09 |
25,35 |
25,89 |
249777 |
26.Apr / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
+1,70 |
|
44,50 |
45,75 |
44,20 |
45,55 |
2491 |
26.Apr / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,65 |
|
103,95 |
104,15 |
100,10 |
101,15 |
15074 |
26.Apr / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,20 |
|
16,90 |
17,12 |
16,84 |
16,98 |
10023 |
26.Apr / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+1,20 |
|
10,00 |
11,20 |
10,00 |
11,20 |
10 |
26.Apr / 16:32 |
| WASHTEC AG O.N. |
TRADE |
|
+2,70 |
|
36,30 |
39,30 |
36,30 |
39,40 |
1633 |
26.Apr / 22:26 |
| WCM BET.GRD.AG O.N. |
TRADE |
|
-0,03 |
|
1,99 |
2,04 |
1,92 |
2,00 |
1920 |
26.Apr / 22:26 |
| WESTAG AG INH ST O.N. |
TRADE |
|
0 |
|
31,20 |
31,20 |
31,20 |
32,40 |
300 |
19.Apr / 22:26 |
| WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
27,60 |
27,60 |
27,60 |
29,20 |
45 |
22.Apr / 22:26 |
| WESTWING GROUP INH. O.N. |
TRADE |
|
+0,12 |
|
8,08 |
8,24 |
8,08 |
8,22 |
1244 |
26.Apr / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
5,60 |
5,60 |
5,60 |
5,60 |
0 |
26.Apr / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,24 |
|
4,74 |
4,88 |
4,74 |
4,84 |
17572 |
26.Apr / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,10 |
|
13,08 |
13,20 |
13,08 |
13,18 |
4845 |
26.Apr / 22:26 |
| YOC AG O.N. |
TRADE |
|
-0,10 |
|
15,50 |
15,70 |
15,20 |
15,80 |
438 |
26.Apr / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
2,24 |
2,30 |
2,24 |
2,30 |
0 |
26.Apr / 17:15 |
| ZALANDO SE |
TRADE |
|
+0,25 |
|
24,90 |
25,51 |
24,86 |
25,32 |
72292 |
26.Apr / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
0 |
|
35,00 |
35,30 |
34,60 |
35,00 |
854 |
26.Apr / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
