| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
22,75 |
23,10 |
22,75 |
22,75 |
5347 |
17.Jun / 11:10 |
| 11 88 0 SOLUTIONS AG |
TRADE |
 |
+0,002 |
|
0,484 |
0,484 |
0,484 |
0,484 |
1550 |
17.Jun / 11:29 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,30 |
|
8,18 |
8,42 |
8,14 |
8,14 |
31 |
17.Jun / 10:24 |
| 3U HOLDING AG |
TRADE |
|
-0,01 |
|
1,080 |
1,090 |
1,060 |
1,090 |
17552 |
17.Jun / 12:10 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,015 |
|
1,745 |
1,750 |
1,745 |
1,750 |
2521 |
17.Jun / 09:55 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,05 |
|
7,85 |
7,85 |
7,85 |
7,90 |
7 |
16.Jun / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,07 |
|
1,79 |
1,79 |
1,79 |
1,86 |
17 |
16.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-0,70 |
|
53,10 |
53,50 |
52,50 |
52,50 |
567 |
17.Jun / 12:15 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,10 |
|
173,60 |
174,40 |
172,90 |
173,80 |
8970 |
17.Jun / 12:30 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
22,60 |
22,80 |
22,60 |
22,80 |
470 |
17.Jun / 11:52 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0100 |
0,0100 |
0,0100 |
0,0125 |
7 |
12.Jun / 00:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
+3,10 |
|
57,00 |
59,46 |
56,82 |
58,98 |
67855 |
17.Jun / 12:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
-0,02 |
|
2,88 |
2,88 |
2,88 |
2,86 |
2000 |
16.Jun / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
0 |
|
31,80 |
31,80 |
31,00 |
31,50 |
162 |
17.Jun / 11:01 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
12 |
12 |
12 |
12 |
545 |
16.Jun / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
+0,55 |
|
15,90 |
16,10 |
15,75 |
16,10 |
3245 |
17.Jun / 12:29 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,10 |
|
397,90 |
399,50 |
396,30 |
397,20 |
21874 |
17.Jun / 12:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
-0,90 |
|
189,00 |
189,30 |
186,00 |
187,20 |
452 |
17.Jun / 12:21 |
| AMADEUS FIRE AG |
TRADE |
|
-0,15 |
|
21,25 |
21,25 |
20,55 |
20,70 |
706 |
17.Jun / 11:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,20 |
|
72,70 |
73,10 |
72,10 |
72,60 |
1113 |
17.Jun / 12:01 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,20 |
|
14,75 |
14,80 |
14,40 |
14,50 |
10773 |
17.Jun / 12:23 |
| AURUBIS AG |
TRADE |
|
-0,60 |
|
204,80 |
209,20 |
204,80 |
205,40 |
3218 |
17.Jun / 12:15 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+2,10 |
|
23,58 |
26,00 |
23,58 |
25,64 |
65792 |
17.Jun / 12:22 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
-0,11 |
|
2,140 |
2,140 |
1,990 |
2,000 |
1434 |
17.Jun / 10:28 |
| BASF SE NA O.N. |
TRADE |
|
+0,615 |
|
49,045 |
49,615 |
48,640 |
49,595 |
62533 |
17.Jun / 12:29 |
| BASLER AG O.N. |
TRADE |
|
+0,90 |
|
27,00 |
27,95 |
27,00 |
27,95 |
1168 |
17.Jun / 11:47 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,38 |
|
7,10 |
7,50 |
7,10 |
7,38 |
6340 |
17.Jun / 11:35 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-1,35 |
|
64,50 |
64,50 |
61,45 |
63,05 |
39913 |
17.Jun / 12:21 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,72 |
|
63,54 |
63,98 |
60,34 |
63,18 |
316867 |
17.Jun / 12:30 |
| BAYER AG NA O.N. |
TRADE |
|
+1,28 |
|
35,99 |
37,36 |
35,99 |
37,14 |
84959 |
17.Jun / 12:30 |
| BAYWA AG NA O.N. |
TRADE |
|
+0,25 |
|
11,85 |
11,85 |
11,55 |
11,85 |
212 |
17.Jun / 09:58 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
0 |
|
2,560 |
2,560 |
2,520 |
2,540 |
5143 |
17.Jun / 12:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,16 |
|
31,52 |
31,78 |
31,34 |
31,58 |
8921 |
17.Jun / 12:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,82 |
|
70,74 |
71,94 |
70,28 |
71,46 |
9609 |
17.Jun / 12:20 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,03 |
|
3,39 |
3,39 |
3,39 |
3,39 |
501 |
17.Jun / 11:29 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,10 |
|
9,58 |
9,60 |
9,38 |
9,40 |
2601 |
17.Jun / 11:29 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,01 |
|
3,00 |
3,09 |
2,96 |
3,00 |
2102 |
17.Jun / 11:36 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,80 |
|
54,60 |
54,60 |
53,80 |
53,80 |
2594 |
17.Jun / 12:24 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,02 |
|
2,76 |
2,81 |
2,76 |
2,80 |
2720 |
17.Jun / 10:52 |
| BILFINGER SE O.N. |
TRADE |
|
+1,90 |
|
84,30 |
86,55 |
84,30 |
86,40 |
5487 |
17.Jun / 12:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,005 |
|
3,020 |
3,070 |
3,020 |
3,035 |
15919 |
17.Jun / 12:20 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,06 |
|
2,98 |
2,98 |
2,79 |
2,80 |
6212 |
17.Jun / 12:04 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
+0,04 |
|
0,850 |
0,864 |
0,802 |
0,864 |
40146 |
17.Jun / 12:27 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,52 |
|
54,92 |
54,94 |
53,88 |
54,14 |
1305 |
17.Jun / 12:20 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,10 |
|
19,05 |
19,10 |
18,80 |
19,10 |
519 |
17.Jun / 12:14 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,50 |
19,50 |
19,50 |
19,50 |
0 |
17.Jun / 12:01 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
26,25 |
26,25 |
25,90 |
26,05 |
2568 |
17.Jun / 12:11 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
21,40 |
21,40 |
21,40 |
21,40 |
0 |
17.Jun / 12:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,30 |
|
24,84 |
25,10 |
24,80 |
24,94 |
8552 |
17.Jun / 12:21 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0,0520 |
0,0520 |
0,0520 |
0,0595 |
4017 |
10.Jun / 00:00 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,03 |
|
3,740 |
3,765 |
3,710 |
3,755 |
1860 |
17.Jun / 11:26 |
| CENIT AG O.N. |
TRADE |
|
+0,22 |
|
8,30 |
8,46 |
8,12 |
8,28 |
2727 |
16.Jun / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,00 |
|
96,60 |
96,90 |
96,20 |
96,90 |
204 |
17.Jun / 12:14 |
| CHERRY SE O.N. |
TRADE |
|
+0,0125 |
|
0,3795 |
0,3795 |
0,3400 |
0,3725 |
15050 |
17.Jun / 12:16 |
| CO.DON AG INH. O.N. |
TRADE |
|
-0,0075 |
|
0,0155 |
0,0155 |
0,0155 |
0,0230 |
500 |
16.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+1,17 |
|
36,34 |
37,47 |
36,20 |
37,47 |
300813 |
17.Jun / 12:30 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,84 |
|
73,02 |
74,06 |
72,40 |
73,92 |
5814 |
17.Jun / 12:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
59,90 |
59,80 |
59,80 |
29565 |
17.Jun / 11:53 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
+0,35 |
|
54,75 |
55,20 |
54,50 |
54,95 |
10590 |
17.Jun / 12:02 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,01 |
|
42,30 |
42,30 |
41,88 |
42,25 |
22181 |
17.Jun / 12:29 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,40 |
|
30,00 |
30,00 |
30,00 |
29,60 |
2 |
16.Jun / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,05 |
|
38,00 |
38,45 |
37,89 |
38,03 |
5023 |
17.Jun / 12:29 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,10 |
|
2,72 |
2,72 |
2,60 |
2,60 |
247 |
17.Jun / 10:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,05 |
|
0,330 |
0,330 |
0,330 |
0,330 |
5650 |
17.Jun / 09:22 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,30 |
|
47,60 |
47,65 |
47,60 |
47,65 |
63 |
17.Jun / 10:51 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,68 |
|
29,995 |
30,760 |
29,995 |
30,735 |
247598 |
17.Jun / 12:30 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,10 |
|
248,10 |
248,40 |
245,20 |
246,10 |
1239 |
17.Jun / 12:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
0 |
|
20,15 |
20,30 |
20,05 |
20,20 |
2446 |
17.Jun / 11:48 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,36 |
|
52,52 |
52,86 |
52,04 |
52,86 |
20083 |
17.Jun / 12:24 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,06 |
|
18,40 |
18,40 |
18,26 |
18,34 |
3878 |
17.Jun / 12:00 |
| DEUTZ AG O.N. |
TRADE |
|
+0,055 |
|
9,855 |
10,120 |
9,855 |
9,925 |
71431 |
17.Jun / 12:28 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
+0,04 |
|
1,475 |
1,590 |
1,455 |
1,545 |
4059 |
17.Jun / 11:29 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,10 |
8,10 |
8,10 |
8,10 |
100 |
12.Jun / 00:00 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
46,90 |
47,00 |
46,90 |
47,00 |
41 |
17.Jun / 10:50 |
| HOENLE AG O.N. |
TRADE |
|
+0,08 |
|
9,30 |
9,30 |
9,28 |
9,28 |
300 |
17.Jun / 10:32 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
0 |
|
47,80 |
48,63 |
47,16 |
48,16 |
16441 |
17.Jun / 12:27 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-1,20 |
|
69,80 |
69,80 |
68,20 |
68,20 |
253 |
17.Jun / 12:18 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-1,00 |
|
84,30 |
84,80 |
83,40 |
83,40 |
1067 |
17.Jun / 12:18 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,10 |
|
23,40 |
23,80 |
23,40 |
23,60 |
1881 |
17.Jun / 11:30 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
+0,015 |
|
1,495 |
1,500 |
1,490 |
1,490 |
6140 |
17.Jun / 11:51 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,022 |
|
3,542 |
3,600 |
3,542 |
3,548 |
36713 |
17.Jun / 12:18 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
+0,10 |
|
11,90 |
12,30 |
11,90 |
12,20 |
147 |
16.Jun / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,33 |
|
27,64 |
27,69 |
27,05 |
27,25 |
343334 |
17.Jun / 12:29 |
| DUERR AG O.N. |
TRADE |
|
+0,20 |
|
19,56 |
19,56 |
19,30 |
19,56 |
3680 |
17.Jun / 11:51 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+0,30 |
|
61,00 |
61,50 |
60,55 |
61,15 |
11382 |
17.Jun / 12:29 |
| E.ON SE NA O.N. |
TRADE |
|
-0,04 |
|
18,130 |
18,245 |
17,945 |
18,090 |
85320 |
17.Jun / 12:20 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
+0,17 |
|
15,50 |
15,50 |
15,40 |
15,40 |
2277 |
17.Jun / 12:05 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,25 |
|
7,90 |
7,90 |
7,90 |
7,90 |
1 |
17.Jun / 08:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
13,90 |
13,80 |
13,80 |
0 |
17.Jun / 12:01 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-0,20 |
|
169,20 |
171,00 |
169,00 |
169,40 |
650 |
17.Jun / 12:01 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,14 |
|
5,31 |
5,57 |
5,31 |
5,51 |
4394 |
17.Jun / 12:22 |
| ELUMEO SE |
TRADE |
|
-0,01 |
|
1,70 |
1,70 |
1,70 |
1,71 |
125 |
16.Jun / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,005 |
|
1,395 |
1,395 |
1,355 |
1,370 |
81 |
17.Jun / 10:58 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,20 |
|
67,60 |
68,60 |
67,20 |
68,60 |
223 |
17.Jun / 11:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,05 |
|
39,95 |
40,35 |
39,50 |
39,70 |
1009 |
17.Jun / 12:19 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,05 |
|
15,55 |
15,65 |
15,41 |
15,63 |
12175 |
17.Jun / 12:27 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,082 |
|
4,672 |
4,688 |
4,544 |
4,614 |
133919 |
17.Jun / 12:20 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
+0,04 |
|
3,06 |
3,10 |
3,06 |
3,10 |
0 |
17.Jun / 12:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
10,80 |
11,00 |
10,80 |
11,00 |
51 |
17.Jun / 09:21 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-1,25 |
|
44,60 |
45,15 |
43,50 |
43,55 |
8323 |
17.Jun / 12:28 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-1,00 |
|
54,00 |
54,50 |
54,00 |
54,00 |
106 |
17.Jun / 11:29 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
+0,14 |
|
37,26 |
37,52 |
37,14 |
37,28 |
1188 |
17.Jun / 11:51 |
| FORIS AG |
TRADE |
|
0 |
|
3,10 |
3,12 |
3,10 |
3,12 |
1145 |
12.Jun / 00:00 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
+0,05 |
|
13,60 |
13,60 |
13,55 |
13,55 |
137 |
17.Jun / 11:29 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+3,50 |
|
64,15 |
68,35 |
64,15 |
67,85 |
9484 |
17.Jun / 12:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,35 |
|
72,40 |
73,20 |
72,35 |
73,20 |
803 |
17.Jun / 12:09 |
| FREENET AG NA O.N. |
TRADE |
|
-0,20 |
|
25,56 |
25,56 |
25,10 |
25,20 |
21097 |
17.Jun / 12:29 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,11 |
|
40,83 |
40,99 |
40,50 |
40,74 |
10508 |
17.Jun / 12:24 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
38,66 |
38,85 |
38,49 |
38,70 |
16748 |
17.Jun / 12:22 |
| FRIWO AG O.N. |
TRADE |
|
+0,09 |
|
5,05 |
5,05 |
5,05 |
5,05 |
120 |
17.Jun / 09:23 |
| FUCHS SE NA ST O.N. |
TRADE |
|
+0,10 |
|
32,45 |
32,60 |
32,30 |
32,40 |
858 |
17.Jun / 11:47 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,14 |
|
39,04 |
39,36 |
39,04 |
39,20 |
2058 |
17.Jun / 12:06 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
-0,004 |
|
0,331 |
0,331 |
0,331 |
0,331 |
89 |
17.Jun / 08:00 |
| GEA GROUP AG |
TRADE |
|
+1,25 |
|
58,95 |
60,00 |
58,65 |
59,90 |
4879 |
17.Jun / 12:28 |
| GELSENWASSER AG |
STG |
|
+25 |
|
545 |
570 |
545 |
570 |
5 |
17.Jun / 09:12 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+1,18 |
|
24,44 |
25,92 |
24,26 |
25,66 |
11832 |
17.Jun / 12:26 |
| GESCO SE NA O.N. |
TRADE |
|
0 |
|
13,60 |
13,60 |
13,40 |
13,40 |
61 |
17.Jun / 10:46 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,20 |
|
22,95 |
23,15 |
22,80 |
23,15 |
5724 |
17.Jun / 12:08 |
| GIGASET AG O.N. |
TRADE |
|
-0,0028 |
|
0,0192 |
0,0240 |
0,0192 |
0,0220 |
9760 |
16.Jun / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,05 |
|
8,30 |
8,55 |
8,05 |
8,35 |
2250 |
17.Jun / 10:55 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,08 |
|
12,94 |
13,00 |
12,68 |
12,78 |
12017 |
17.Jun / 11:56 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,08 |
|
4,89 |
4,89 |
4,72 |
4,72 |
207 |
17.Jun / 12:09 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,005 |
|
4,585 |
4,615 |
4,580 |
4,605 |
12657 |
17.Jun / 12:28 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,80 |
21,80 |
21,70 |
21,70 |
1356 |
17.Jun / 12:07 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,60 |
|
232,80 |
233,60 |
228,20 |
229,40 |
11196 |
17.Jun / 12:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,70 |
|
115,00 |
119,40 |
112,50 |
112,50 |
8372 |
17.Jun / 12:27 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,75 |
|
18,55 |
18,55 |
16,65 |
18,05 |
4915 |
17.Jun / 11:16 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
-2 |
|
164 |
164 |
164 |
164 |
0 |
17.Jun / 12:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+4,20 |
|
183,05 |
188,05 |
183,05 |
187,10 |
3217 |
17.Jun / 12:30 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,07 |
|
2,69 |
2,69 |
2,56 |
2,57 |
940 |
17.Jun / 12:10 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,012 |
|
1,535 |
1,549 |
1,524 |
1,528 |
92859 |
17.Jun / 12:20 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
71,50 |
71,50 |
71,50 |
71,50 |
140 |
17.Jun / 08:47 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,08 |
|
4,129 |
4,232 |
4,129 |
4,175 |
48800 |
17.Jun / 11:53 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,75 |
|
65,55 |
66,05 |
65,30 |
66,05 |
890 |
17.Jun / 11:59 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,64 |
|
70,00 |
70,48 |
69,80 |
70,42 |
5542 |
17.Jun / 12:22 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,18 |
|
71,24 |
72,06 |
71,00 |
71,32 |
18182 |
17.Jun / 12:29 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,07 |
|
0,880 |
0,880 |
0,820 |
0,865 |
4079 |
16.Jun / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+9,50 |
|
490,20 |
503,50 |
490,20 |
502,50 |
2996 |
17.Jun / 12:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,30 |
|
78,00 |
78,00 |
77,30 |
77,80 |
465 |
17.Jun / 11:57 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,07 |
|
39,01 |
39,32 |
38,88 |
38,99 |
4868 |
17.Jun / 11:38 |
| HYPOPORT SE NA O.N. |
TRADE |
|
+0,70 |
|
78,70 |
80,00 |
78,50 |
79,55 |
2634 |
17.Jun / 12:29 |
| INDUS HOLDING AG |
TRADE |
|
0 |
|
27,90 |
27,90 |
27,90 |
27,90 |
110 |
17.Jun / 09:39 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,80 |
6,80 |
6,80 |
6,95 |
754 |
12.Jun / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,74 |
|
78,75 |
79,73 |
78,32 |
79,09 |
49706 |
17.Jun / 12:26 |
| INIT INNOVATION O.N. |
TRADE |
|
+0,80 |
|
49,35 |
50,30 |
49,05 |
50,30 |
1379 |
17.Jun / 11:37 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,20 |
|
8,12 |
8,18 |
8,06 |
8,18 |
1055 |
17.Jun / 12:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,015 |
|
1,510 |
1,560 |
1,495 |
1,550 |
8555 |
17.Jun / 12:29 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
+0,017 |
|
0,369 |
0,369 |
0,369 |
0,369 |
100 |
17.Jun / 10:02 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
-0,035 |
|
1,675 |
1,675 |
1,675 |
1,675 |
50 |
17.Jun / 09:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,40 |
|
27,30 |
27,50 |
26,90 |
27,02 |
6965 |
17.Jun / 12:28 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,10 |
|
19,95 |
19,95 |
19,95 |
19,95 |
100 |
17.Jun / 09:03 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,98 |
|
44,12 |
45,50 |
44,12 |
45,18 |
15711 |
17.Jun / 12:29 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,30 |
|
55,20 |
55,60 |
55,20 |
55,60 |
46 |
17.Jun / 07:51 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,74 |
|
23,94 |
24,54 |
23,80 |
24,50 |
31111 |
17.Jun / 12:29 |
| K+S AG NA O.N. |
TRADE |
|
+0,22 |
|
13,51 |
13,82 |
13,49 |
13,70 |
12043 |
17.Jun / 12:23 |
| KAP AG INH O.N. |
TRADE |
|
+0,045 |
|
1,760 |
1,930 |
1,760 |
1,930 |
418 |
17.Jun / 09:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
6,75 |
6,75 |
6,75 |
6,75 |
0 |
17.Jun / 12:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,05 |
|
1,78 |
1,78 |
1,78 |
1,86 |
6 |
16.Jun / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,43 |
|
41,43 |
41,50 |
41,04 |
41,50 |
5106 |
17.Jun / 12:16 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
3,08 |
3,08 |
3,06 |
3,10 |
1250 |
16.Jun / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
-0,06 |
|
12,36 |
12,36 |
12,36 |
12,36 |
326 |
17.Jun / 10:39 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,12 |
|
11,64 |
11,64 |
11,44 |
11,52 |
853 |
17.Jun / 12:30 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,20 |
|
103,80 |
104,50 |
103,70 |
104,50 |
279 |
17.Jun / 09:50 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
+0,11 |
|
8,25 |
8,70 |
8,25 |
8,42 |
3344 |
17.Jun / 10:29 |
| KPS AG NA O.N. |
TRADE |
|
+0,011 |
|
0,299 |
0,299 |
0,271 |
0,295 |
14204 |
17.Jun / 12:01 |
| KRONES AG O.N. |
TRADE |
|
+2,00 |
|
114,20 |
115,20 |
113,40 |
115,20 |
1399 |
17.Jun / 12:30 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-4 |
|
884 |
888 |
878 |
880 |
58 |
17.Jun / 10:07 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
+4 |
|
848 |
875 |
844 |
862 |
165 |
17.Jun / 12:19 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,10 |
|
67,70 |
67,70 |
66,90 |
67,20 |
1087 |
17.Jun / 12:24 |
| LANXESS AG |
TRADE |
|
-0,20 |
|
16,17 |
16,17 |
15,75 |
15,88 |
17382 |
17.Jun / 12:28 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,25 |
|
53,65 |
53,65 |
53,15 |
53,35 |
1671 |
17.Jun / 11:48 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,05 |
|
14,80 |
14,95 |
14,80 |
14,85 |
1786 |
17.Jun / 11:29 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,161 |
0,161 |
0,160 |
0,160 |
0 |
17.Jun / 12:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
+0,80 |
|
22,40 |
24,20 |
22,40 |
23,20 |
23864 |
17.Jun / 12:30 |
| LS TELCOM AG |
TRADE |
|
+0,07 |
|
3,89 |
4,10 |
3,82 |
4,10 |
420 |
17.Jun / 10:23 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
28,20 |
28,20 |
27,80 |
27,80 |
601 |
17.Jun / 10:09 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,114 |
|
8,852 |
9,062 |
8,852 |
8,994 |
630341 |
17.Jun / 12:30 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
360 |
360 |
360 |
360 |
0 |
17.Jun / 12:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,5 |
|
180 |
180 |
178 |
178 |
121 |
17.Jun / 12:09 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
14,25 |
14,45 |
14,20 |
14,20 |
477 |
16.Jun / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,05 |
|
0,870 |
0,940 |
0,860 |
0,895 |
1048 |
16.Jun / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,12 |
|
3,82 |
3,82 |
3,66 |
3,66 |
231 |
17.Jun / 11:04 |
| MBB SE O.N. |
TRADE |
|
+3,00 |
|
176,00 |
179,60 |
176,00 |
179,60 |
88 |
17.Jun / 11:41 |
| MEDICLIN AG |
TRADE |
|
+0,10 |
|
4,18 |
4,18 |
4,18 |
4,18 |
500 |
17.Jun / 09:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,24 |
|
12,66 |
12,84 |
12,64 |
12,80 |
7389 |
17.Jun / 12:15 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,415 |
|
47,500 |
47,600 |
46,300 |
47,285 |
143945 |
17.Jun / 12:29 |
| MERCK KGAA O.N. |
TRADE |
|
+1,05 |
|
131,55 |
133,25 |
131,55 |
132,60 |
3199 |
17.Jun / 12:28 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,56 |
2,70 |
2,56 |
2,60 |
0 |
17.Jun / 12:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
-0,60 |
|
23,00 |
23,00 |
23,00 |
23,60 |
1 |
16.Jun / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,02 |
|
1,160 |
1,280 |
1,110 |
1,160 |
20105 |
17.Jun / 12:21 |
| MLP SE INH. O.N. |
TRADE |
|
+0,05 |
|
8,24 |
8,25 |
8,17 |
8,25 |
33032 |
17.Jun / 12:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+6,80 |
|
324,70 |
329,00 |
322,70 |
329,00 |
2245 |
17.Jun / 12:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
+0,10 |
|
4,76 |
4,96 |
4,40 |
4,72 |
3010 |
16.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-6,80 |
|
469,30 |
469,30 |
458,80 |
461,00 |
13913 |
17.Jun / 12:29 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,10 |
|
28,90 |
29,10 |
28,50 |
28,75 |
8381 |
17.Jun / 12:30 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,20 |
30,20 |
30,20 |
30,20 |
170 |
17.Jun / 10:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,64 |
|
36,00 |
36,54 |
35,38 |
36,30 |
1958 |
17.Jun / 12:21 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,25 |
|
55,55 |
55,80 |
55,15 |
55,20 |
8392 |
17.Jun / 12:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NFON AG INH O.N. |
TRADE |
|
-0,03 |
|
3,18 |
3,18 |
3,18 |
3,18 |
500 |
17.Jun / 10:37 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,126 |
|
1,732 |
1,898 |
1,640 |
1,690 |
2502 |
17.Jun / 12:28 |
| NORDEX SE O.N. |
TRADE |
|
+1,36 |
|
40,16 |
41,70 |
40,16 |
41,46 |
25572 |
17.Jun / 12:29 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
16,50 |
16,50 |
16,50 |
16,50 |
0 |
17.Jun / 12:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
0 |
|
17,04 |
17,18 |
17,04 |
17,10 |
347 |
17.Jun / 10:54 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-27,00 |
|
440,50 |
443,00 |
402,00 |
407,00 |
4689 |
17.Jun / 12:30 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,25 |
|
5,15 |
5,15 |
5,15 |
5,15 |
233 |
17.Jun / 11:24 |
| OVB HOLDING AG |
STG |
|
0 |
|
20,40 |
20,40 |
20,20 |
20,40 |
0 |
17.Jun / 12:01 |
| PAION AG INH O.N. |
TRADE |
|
+0,009 |
|
0,051 |
0,072 |
0,051 |
0,076 |
27218 |
16.Jun / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
-0,30 |
|
5,00 |
5,00 |
5,00 |
5,00 |
0 |
17.Jun / 12:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,05 |
|
1,685 |
1,685 |
1,605 |
1,675 |
5731 |
16.Jun / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
+0,24 |
|
7,79 |
7,95 |
7,79 |
7,93 |
8003 |
17.Jun / 12:07 |
| PEARL GOLD AG INH ON |
STG |
|
+0,008 |
|
0,360 |
0,368 |
0,310 |
0,368 |
0 |
17.Jun / 12:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,20 |
|
168,60 |
168,60 |
168,00 |
168,20 |
54 |
17.Jun / 11:29 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,18 |
|
2,60 |
2,60 |
2,50 |
2,50 |
3870 |
17.Jun / 11:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
+0,036 |
|
0,440 |
0,476 |
0,440 |
0,476 |
0 |
17.Jun / 12:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,68 |
1,68 |
1,68 |
1,68 |
0 |
17.Jun / 12:01 |
| PNE AG NA O.N. |
TRADE |
|
-0,10 |
|
10,36 |
10,50 |
10,34 |
10,34 |
1704 |
17.Jun / 12:28 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,39 |
|
30,99 |
30,99 |
30,43 |
30,61 |
39310 |
17.Jun / 12:24 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
+0,01 |
|
8,38 |
8,49 |
8,31 |
8,45 |
3292 |
17.Jun / 11:41 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,002 |
|
3,788 |
3,788 |
3,692 |
3,742 |
7775 |
17.Jun / 11:47 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
+0,40 |
|
44,60 |
45,50 |
44,60 |
45,50 |
3 |
17.Jun / 11:34 |
| PUMA SE |
TRADE |
|
-0,43 |
|
28,59 |
28,60 |
27,72 |
27,99 |
24230 |
17.Jun / 12:18 |
| PVA TEPLA AG O.N. |
TRADE |
|
+2,18 |
|
42,26 |
44,98 |
42,26 |
44,58 |
10158 |
17.Jun / 12:29 |
| PWO AG INH O.N. |
TRADE |
|
-0,40 |
|
24,40 |
24,40 |
23,80 |
24,00 |
1367 |
17.Jun / 11:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,20 |
|
14,30 |
14,30 |
14,00 |
14,20 |
512 |
17.Jun / 11:18 |
| RATIONAL AG |
TRADE |
|
+2,00 |
|
664,50 |
664,50 |
661,50 |
662,00 |
169 |
17.Jun / 12:24 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
-0,03 |
|
1,17 |
1,17 |
1,17 |
1,20 |
200 |
16.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+8,20 |
|
1140,20 |
1165,20 |
1136,00 |
1156,00 |
10233 |
17.Jun / 12:30 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
12,50 |
12,80 |
12,50 |
12,60 |
211 |
16.Jun / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,06 |
|
2,64 |
2,90 |
2,64 |
2,90 |
4007 |
17.Jun / 11:19 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,26 |
|
54,76 |
55,02 |
53,82 |
54,42 |
45870 |
17.Jun / 12:30 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,05 |
|
20,15 |
20,25 |
20,05 |
20,15 |
927 |
17.Jun / 12:16 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,95 |
|
57,05 |
57,20 |
56,00 |
56,00 |
1729 |
17.Jun / 12:29 |
| SAP SE O.N. |
TRADE |
|
-0,28 |
|
142,98 |
143,98 |
141,26 |
142,22 |
32806 |
17.Jun / 12:30 |
| SARTORIUS AG O.N. |
TRADE |
|
+2,60 |
|
179,80 |
186,20 |
179,60 |
183,80 |
27 |
17.Jun / 12:24 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,40 |
|
230,00 |
233,70 |
230,00 |
230,60 |
838 |
17.Jun / 12:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,05 |
|
13,60 |
13,80 |
13,55 |
13,75 |
1518 |
17.Jun / 12:15 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
+0,32 |
|
16,82 |
17,40 |
16,82 |
17,34 |
1282 |
17.Jun / 11:53 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,04 |
|
7,32 |
7,66 |
7,32 |
7,66 |
167 |
17.Jun / 09:53 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,65 |
|
77,45 |
78,20 |
76,85 |
77,90 |
4729 |
17.Jun / 12:17 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
+1,00 |
|
184,60 |
186,20 |
181,60 |
184,00 |
110 |
17.Jun / 11:41 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,10 |
|
12,10 |
12,55 |
12,10 |
12,25 |
2474 |
16.Jun / 22:25 |
| SFC ENERGY AG |
TRADE |
|
+0,20 |
|
22,30 |
22,80 |
22,05 |
22,75 |
10865 |
17.Jun / 12:13 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,03 |
|
5,12 |
5,15 |
5,01 |
5,07 |
15524 |
17.Jun / 12:29 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,10 |
|
272,20 |
274,20 |
272,05 |
273,95 |
12457 |
17.Jun / 12:27 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,86 |
|
156,00 |
157,64 |
154,88 |
157,46 |
29789 |
17.Jun / 12:28 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,03 |
|
35,02 |
35,54 |
35,01 |
35,14 |
11912 |
17.Jun / 12:08 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,10 |
|
93,55 |
94,85 |
92,50 |
93,55 |
3237 |
17.Jun / 12:19 |
| SIMONA AG O.N. |
STG |
|
0 |
|
60,00 |
60,00 |
60,00 |
60,00 |
0 |
17.Jun / 12:01 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,14 |
|
6,52 |
6,62 |
6,52 |
6,62 |
535 |
17.Jun / 11:15 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
-0,01 |
|
0,23 |
0,23 |
0,23 |
0,23 |
0 |
17.Jun / 12:01 |
| SIXT SE ST O.N. |
TRADE |
|
+0,95 |
|
74,50 |
75,95 |
74,10 |
75,50 |
8775 |
17.Jun / 12:23 |
| SIXT SE VZO O.N. |
TRADE |
|
+1,10 |
|
62,40 |
63,60 |
62,30 |
63,50 |
22057 |
17.Jun / 12:28 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,75 |
|
51,90 |
54,75 |
51,35 |
53,30 |
9040 |
17.Jun / 12:27 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
-0,80 |
|
81,60 |
81,80 |
81,40 |
81,80 |
56 |
17.Jun / 12:03 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,08 |
|
2,78 |
2,78 |
2,70 |
2,79 |
54 |
16.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0035 |
0,0035 |
0,0035 |
0,0045 |
10000 |
15.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,16 |
|
16,90 |
17,00 |
16,76 |
16,98 |
3266 |
17.Jun / 12:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
+0,20 |
|
98,60 |
99,80 |
98,50 |
99,80 |
744 |
17.Jun / 11:52 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,46 |
|
18,76 |
18,76 |
18,42 |
18,76 |
593 |
17.Jun / 12:07 |
| STROEER SE + CO. KGAA |
TRADE |
|
0 |
|
34,82 |
35,14 |
34,82 |
34,92 |
1314 |
17.Jun / 12:29 |
| STS GROUP AG O.N. |
TRADE |
|
-0,26 |
|
3,08 |
3,34 |
3,03 |
3,19 |
419 |
16.Jun / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,02 |
|
10,88 |
10,96 |
10,82 |
10,94 |
11209 |
17.Jun / 12:29 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
+1,20 |
|
97,95 |
99,40 |
97,65 |
98,55 |
5090 |
17.Jun / 12:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
9,80 |
9,80 |
9,80 |
9,80 |
200 |
17.Jun / 10:59 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,62 |
|
82,40 |
84,00 |
81,94 |
83,60 |
4289 |
17.Jun / 12:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,065 |
|
1,24 |
1,24 |
1,24 |
1,29 |
2100 |
16.Jun / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,06 |
|
13,51 |
13,55 |
13,37 |
13,47 |
4156 |
17.Jun / 12:13 |
| TAKKT AG O.N. |
TRADE |
|
-0,005 |
|
2,325 |
2,400 |
2,325 |
2,355 |
733 |
17.Jun / 11:53 |
| TALANX AG NA O.N. |
TRADE |
|
+0,20 |
|
103,60 |
105,30 |
103,50 |
104,10 |
2792 |
17.Jun / 12:27 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,034 |
|
0,0535 |
0,0560 |
0,0535 |
0,0560 |
0 |
17.Jun / 12:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,05 |
|
5,505 |
5,555 |
5,425 |
5,470 |
35123 |
17.Jun / 12:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,25 |
|
31,05 |
31,50 |
31,05 |
31,20 |
562 |
17.Jun / 11:33 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,004 |
|
0,0070 |
0,0070 |
0,0055 |
0,0095 |
1500 |
16.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,375 |
|
11,205 |
11,205 |
10,795 |
10,795 |
51499 |
17.Jun / 12:30 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,05 |
|
7,915 |
7,920 |
7,805 |
7,805 |
6101 |
17.Jun / 12:28 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,68 |
|
33,70 |
34,20 |
33,70 |
34,00 |
2851 |
17.Jun / 11:37 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
+0,019 |
|
0,129 |
0,159 |
0,129 |
0,159 |
1230 |
17.Jun / 08:40 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,05 |
|
45,75 |
46,60 |
45,75 |
45,95 |
255 |
17.Jun / 12:24 |
| UNITED LABELS O.N. |
TRADE |
|
-0,083 |
|
1,070 |
1,070 |
0,952 |
1,000 |
4461 |
16.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
-0,64 |
|
25,48 |
25,50 |
24,86 |
24,86 |
4489 |
17.Jun / 12:29 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,20 |
|
62,20 |
63,00 |
60,00 |
62,40 |
383 |
17.Jun / 10:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,30 |
|
31,08 |
31,70 |
30,60 |
31,46 |
3354 |
17.Jun / 12:01 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,30 |
|
16,10 |
16,10 |
15,65 |
15,65 |
3474 |
17.Jun / 11:15 |
| VISCOM SE O.N. |
TRADE |
|
+0,02 |
|
5,84 |
5,94 |
5,82 |
5,94 |
4976 |
17.Jun / 12:26 |
| FAMICORD AG |
TRADE |
|
-0,08 |
|
3,73 |
3,74 |
3,73 |
3,74 |
1073 |
17.Jun / 10:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,40 |
|
89,45 |
89,45 |
87,30 |
88,90 |
10489 |
17.Jun / 12:28 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,62 |
|
88,76 |
88,76 |
86,12 |
87,78 |
85288 |
17.Jun / 12:28 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
+0,225 |
|
3,640 |
3,775 |
3,640 |
3,775 |
659 |
17.Jun / 12:07 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,17 |
|
20,92 |
20,97 |
20,68 |
20,73 |
57381 |
17.Jun / 12:28 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,10 |
|
66,20 |
66,80 |
66,00 |
66,15 |
582 |
17.Jun / 12:05 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,40 |
|
96,35 |
97,70 |
94,70 |
96,95 |
1246 |
17.Jun / 12:05 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
+0,28 |
|
19,26 |
19,36 |
19,14 |
19,36 |
2588 |
17.Jun / 12:21 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,95 |
8,95 |
8,95 |
8,95 |
0 |
17.Jun / 12:01 |
| WASHTEC AG O.N. |
TRADE |
|
+0,20 |
|
39,30 |
39,50 |
38,80 |
39,20 |
1474 |
17.Jun / 10:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,30 |
|
15,85 |
15,85 |
15,55 |
15,55 |
247 |
17.Jun / 12:14 |
| WILD BUNCH AG O.N. |
STG |
|
0 |
|
17,60 |
17,60 |
17,60 |
17,60 |
0 |
17.Jun / 12:01 |
| NAKIKI SE INH O.N. |
TRADE |
|
-0,008 |
|
0,272 |
0,272 |
0,272 |
0,272 |
74 |
17.Jun / 10:48 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,10 |
|
14,80 |
14,80 |
14,58 |
14,62 |
1435 |
17.Jun / 11:56 |
| YOC AG O.N. |
TRADE |
|
-0,14 |
|
6,60 |
6,60 |
6,46 |
6,50 |
1370 |
17.Jun / 10:11 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,044 |
|
0,360 |
0,360 |
0,326 |
0,354 |
0 |
17.Jun / 12:01 |
| ZALANDO SE |
TRADE |
|
+1,63 |
|
23,53 |
25,20 |
23,53 |
25,16 |
84483 |
17.Jun / 12:30 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+1,20 |
|
44,30 |
45,50 |
44,30 |
45,40 |
1216 |
17.Jun / 12:29 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
