| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| CLASSIC ALL SH. TR |
ETR |
 |
+4,34 |
|
2843,08 |
2853,72 |
2841,28 |
2847,72 |
219456k |
06.Sep / 17:45 |
| A.S.CREATION TAPETEN O.N. |
ETR |
|
+0,25 |
|
29,80 |
30,55 |
29,80 |
30,55 |
700 |
06.Sep / 12:06 |
| A.SPRINGER AG VNA |
ETR |
|
+1,50 |
|
93,50 |
95,19 |
93,50 |
94,50 |
53900 |
06.Sep / 17:35 |
| AAREAL BANK AG |
ETR |
 |
-0,195 |
|
15,450 |
15,540 |
15,190 |
15,205 |
49032 |
06.Sep / 17:36 |
| AD PEPPER MEDIA EO 0,05 |
ETR |
|
+0,002 |
|
1,65 |
1,69 |
1,65 |
1,65 |
8900 |
06.Sep / 16:51 |
| ADVANCED VISION T. IS 2 |
ETR |
|
-0,02 |
|
3,45 |
3,49 |
3,45 |
3,47 |
1200 |
06.Sep / 10:16 |
| AHLERS AG ST O.N. |
ETR |
|
+0,15 |
|
7,60 |
7,60 |
7,60 |
7,60 |
200 |
06.Sep / 13:27 |
| AHLERS AG VZO O.N. |
ETR |
|
+0,03 |
|
7,54 |
7,54 |
7,54 |
7,54 |
250 |
03.Sep / 13:27 |
| AIR BERLIN PLC EO -,25 |
ETR |
|
+0,01 |
|
3,381 |
3,440 |
3,366 |
3,440 |
45857 |
06.Sep / 17:35 |
| AIRE GMBH+CO.KGAA |
ETR |
|
+0,631 |
|
8,65 |
9,18 |
8,65 |
9,18 |
4524 |
06.Sep / 17:30 |
| ALPHAFORM AG O.N. |
ETR |
|
+0,019 |
|
1,35 |
1,35 |
1,25 |
1,33 |
22150 |
06.Sep / 15:48 |
| ALSTRIA OFFICE REIT AG |
ETR |
|
+0,22 |
|
9,000 |
9,192 |
9,000 |
9,050 |
31995 |
06.Sep / 17:35 |
| ALTANA AG O.N. |
ETR |
|
+0,03 |
|
16,25 |
16,28 |
16,25 |
16,25 |
7100 |
27.Aug / 11:14 |
| AMADEUS FIRE AG |
ETR |
|
+0,165 |
|
22,950 |
23,365 |
22,950 |
23,365 |
9569 |
06.Sep / 17:35 |
| ARQUES INDUSTRIES AG |
ETR |
|
+0,115 |
|
1,920 |
2,025 |
1,920 |
2,015 |
75875 |
06.Sep / 17:36 |
| ARTNET AG O.N. |
ETR |
 |
0 |
|
5,10 |
5,10 |
5,10 |
5,10 |
1005 |
06.Sep / 15:13 |
| ASIAN BAMBOO AG INH.ON |
ETR |
|
+0,55 |
|
34,80 |
34,95 |
34,45 |
34,95 |
20033 |
06.Sep / 17:36 |
| AURUBIS AG |
ETR |
|
+0,045 |
|
33,130 |
33,175 |
32,780 |
32,825 |
102107 |
06.Sep / 17:35 |
| BALDA AG O.N. |
ETR |
|
+0,252 |
|
3,900 |
4,100 |
3,890 |
4,072 |
678043 |
06.Sep / 17:35 |
| BAUER AG |
ETR |
|
-0,53 |
|
33,215 |
33,395 |
32,185 |
33,020 |
66450 |
06.Sep / 17:35 |
| BAY.MOTOREN WERKE VZO |
ETR |
|
+0,035 |
|
30,78 |
30,78 |
30,11 |
30,41 |
18612 |
06.Sep / 17:35 |
| BAYWA AG NA. |
ETR |
|
+0,05 |
|
30,25 |
30,25 |
30,25 |
30,25 |
100 |
06.Sep / 09:59 |
| BAYWA AG VINK.NA. O.N. |
ETR |
|
+0,055 |
|
29,10 |
29,35 |
28,93 |
29,20 |
10909 |
06.Sep / 17:35 |
| BEATE UHSE AG |
ETR |
|
+0,008 |
|
0,425 |
0,427 |
0,401 |
0,427 |
6576 |
06.Sep / 15:06 |
| BERTRANDT AG O.N. |
ETR |
|
+0,24 |
|
38,995 |
39,495 |
38,745 |
39,040 |
58402 |
06.Sep / 17:35 |
| BILFINGER BERGER AG |
ETR |
|
+0,67 |
|
48,800 |
49,360 |
48,395 |
49,140 |
346993 |
06.Sep / 17:35 |
| BIOTEST AG ST O.N. |
ETR |
|
+1,09 |
|
33,15 |
34,40 |
33,15 |
34,39 |
1417 |
06.Sep / 17:35 |
| BIOTEST AG VZ O.N. |
ETR |
|
+0,915 |
|
30,20 |
30,70 |
29,95 |
30,60 |
22423 |
06.Sep / 17:35 |
| BMP AG |
ETR |
|
+0,06 |
|
0,841 |
0,880 |
0,841 |
0,880 |
1565 |
03.Sep / 16:16 |
| BOEWE SYSTEC AG O.N. |
ETR |
|
-0,088 |
|
0,81 |
0,81 |
0,74 |
0,74 |
59483 |
06.Sep / 17:36 |
| BRENNTAG AG |
ETR |
|
+2,23 |
|
60,45 |
62,78 |
60,40 |
62,63 |
32119 |
06.Sep / 17:35 |
| BRUEDER MANNESM.AG O.N. |
ETR |
|
+0,24 |
|
1,50 |
1,50 |
1,50 |
1,39 |
700 |
03.Sep / 00:00 |
| BURGBAD AG |
ETR |
|
+0,22 |
|
21,10 |
21,10 |
21,10 |
21,10 |
250 |
03.Sep / 00:00 |
| C.A.T. OIL AG |
ETR |
|
-0,04 |
|
6,92 |
6,97 |
6,81 |
6,81 |
46919 |
06.Sep / 17:35 |
| CELESIO AG NAM. O.N. |
ETR |
|
+0,075 |
|
16,64 |
16,69 |
16,56 |
16,58 |
308880 |
06.Sep / 17:35 |
| CENTROTEC SUSTAINABLE O.N |
ETR |
|
+0,72 |
|
14,10 |
14,49 |
14,02 |
14,42 |
35055 |
06.Sep / 17:35 |
| CEWE COLOR HOLDING O.N. |
ETR |
|
+0,11 |
|
26,25 |
26,30 |
26,00 |
26,11 |
5759 |
06.Sep / 17:35 |
| COLON.REAL ESTATE AG |
ETR |
|
+0,029 |
|
4,021 |
4,087 |
4,000 |
4,050 |
38559 |
06.Sep / 17:35 |
| COMDIRECT BANK AG |
ETR |
|
-0,059 |
|
7,020 |
7,020 |
6,920 |
6,941 |
15493 |
06.Sep / 17:35 |
| CONSTANTIN MEDIEN AG O.N. |
ETR |
|
+0,001 |
|
1,600 |
1,610 |
1,586 |
1,610 |
10555 |
06.Sep / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
-0,41 |
|
51,90 |
51,91 |
50,90 |
51,14 |
171047 |
06.Sep / 17:35 |
| CORPORATE EQ.PART. SF-,35 |
ETR |
|
+0,006 |
|
0,116 |
0,150 |
0,116 |
0,122 |
69 |
06.Sep / 15:45 |
| C-QUADRAT INVESTM.AG EO 1 |
ETR |
|
0 |
|
15,62 |
15,75 |
15,29 |
15,75 |
1921 |
06.Sep / 15:31 |
| CTS EVENTIM AG |
ETR |
|
+0,025 |
|
35,200 |
35,465 |
34,050 |
35,225 |
40029 |
06.Sep / 17:35 |
| CURANUM AG |
ETR |
|
+0,002 |
|
2,241 |
2,300 |
2,240 |
2,300 |
6411 |
06.Sep / 17:36 |
| D. LOGISTICS AG O.N. |
ETR |
|
0 |
|
1,470 |
1,470 |
1,420 |
1,449 |
20529 |
06.Sep / 17:36 |
| DAB BANK AG |
ETR |
|
0 |
|
4,120 |
4,121 |
4,050 |
4,050 |
37956 |
06.Sep / 16:34 |
| DEAG DT.ENTERTAINM.. |
ETR |
|
-0,02 |
|
2,100 |
2,120 |
2,091 |
2,120 |
1422 |
06.Sep / 17:30 |
| DELTICOM AG |
ETR |
|
+0,035 |
|
43,040 |
43,480 |
42,810 |
43,035 |
23484 |
06.Sep / 17:35 |
| DEMAG CRANES AG |
ETR |
|
-0,41 |
|
25,99 |
25,99 |
25,25 |
25,36 |
55307 |
06.Sep / 17:35 |
| DEUTSCHE EUROSHOP AG O.N. |
ETR |
|
-0,045 |
|
23,94 |
24,00 |
23,80 |
23,93 |
51562 |
06.Sep / 17:35 |
| DEUTSCHE POSTBANK AG NA |
ETR |
|
-0,30 |
|
25,335 |
25,480 |
25,035 |
25,110 |
244998 |
06.Sep / 17:35 |
| DEUTSCHE WOHNEN AG INH |
ETR |
|
+0,063 |
|
7,675 |
7,743 |
7,590 |
7,683 |
74427 |
06.Sep / 17:35 |
| DEUTSCHE WOHNEN AG NA |
ETR |
|
-0,082 |
|
9,200 |
9,200 |
8,269 |
8,269 |
825 |
06.Sep / 17:35 |
| DEUTZ AG O.N. |
ETR |
|
-0,05 |
|
5,050 |
5,080 |
4,996 |
5,020 |
107803 |
06.Sep / 17:35 |
| DF DT.FORFAIT AG |
ETR |
|
+0,051 |
|
5,900 |
5,949 |
5,900 |
5,949 |
5172 |
06.Sep / 09:54 |
| DIC ASSET AG |
ETR |
|
+0,05 |
|
6,450 |
6,486 |
6,351 |
6,400 |
22928 |
06.Sep / 17:35 |
| DOUGLAS HOLDING O.N. |
ETR |
|
+0,13 |
|
34,610 |
34,950 |
34,610 |
34,765 |
31451 |
06.Sep / 17:35 |
| DT.BETEILIG.AG O.N. |
ETR |
|
-0,005 |
|
17,400 |
17,740 |
17,330 |
17,385 |
8965 |
06.Sep / 17:35 |
| DUERR AG O.N. |
ETR |
|
-0,02 |
|
21,90 |
21,90 |
21,40 |
21,78 |
9535 |
06.Sep / 17:35 |
| DYCKERHOFF ST O.N. |
ETR |
|
+1,90 |
|
40,90 |
40,90 |
40,90 |
40,90 |
9 |
03.Sep / 09:32 |
| DYCKERHOFF VZO O.N. |
ETR |
|
-0,895 |
|
39,650 |
39,650 |
38,905 |
38,905 |
101 |
06.Sep / 14:52 |
| EINHELL GERMANY VZO O.N. |
ETR |
|
+0,21 |
|
33,500 |
34,045 |
33,255 |
33,705 |
2338 |
06.Sep / 17:36 |
| ELEXIS AG O.N. |
ETR |
|
-0,03 |
|
12,000 |
12,065 |
11,810 |
12,020 |
7985 |
06.Sep / 17:35 |
| ELRINGKLINGER AG NA O.N. |
ETR |
|
-0,515 |
|
22,000 |
22,200 |
21,130 |
21,425 |
103491 |
06.Sep / 17:36 |
| ESSANELLE HAIR GROUP O.N. |
ETR |
|
0 |
|
8,499 |
8,500 |
8,499 |
8,500 |
158 |
06.Sep / 12:14 |
| ESTAVIS AG O.N. |
ETR |
|
-0,03 |
|
1,900 |
1,900 |
1,802 |
1,884 |
13550 |
06.Sep / 17:06 |
| EUROP.AERON.DEF.+SP. EADS |
ETR |
|
-0,115 |
|
18,005 |
18,140 |
17,955 |
18,040 |
44033 |
06.Sep / 17:35 |
| FAIR VALUE REIT-AG INH.ON |
ETR |
|
0 |
|
4 |
4 |
4 |
4 |
3318 |
06.Sep / 15:27 |
| FIELMANN AG O.N. |
ETR |
|
+0,07 |
|
67,09 |
67,41 |
66,32 |
67,16 |
16000 |
06.Sep / 17:35 |
| FRANCOTYP-POSTALIA HLDG |
ETR |
|
-0,074 |
|
2,500 |
2,526 |
2,500 |
2,526 |
2650 |
06.Sep / 17:26 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
+0,28 |
|
41,985 |
42,160 |
41,955 |
42,150 |
65622 |
06.Sep / 17:35 |
| FRESEN.MED.CARE KGAA VZO |
ETR |
|
+1,10 |
|
36,50 |
37,40 |
36,12 |
37,20 |
665 |
06.Sep / 14:26 |
| FRESENIUS SE O.N. ST |
ETR |
|
+0,76 |
|
56,38 |
57,18 |
56,16 |
57,13 |
19510 |
06.Sep / 17:35 |
| FUCHS PETROL.AG VZO O.N. |
ETR |
|
+0,71 |
|
80,00 |
80,39 |
79,35 |
80,25 |
7657 |
06.Sep / 17:35 |
| FUCHS PETROLUB AG O.N. |
ETR |
|
-0,07 |
|
74,60 |
74,90 |
74,50 |
74,90 |
914 |
06.Sep / 17:35 |
| GAGFAH S.A. NOM. EO 1,25 |
ETR |
|
-0,005 |
|
5,890 |
5,898 |
5,850 |
5,870 |
333955 |
06.Sep / 17:35 |
| GEA GROUP AG |
ETR |
|
+0,03 |
|
17,360 |
17,365 |
17,220 |
17,220 |
248153 |
06.Sep / 17:35 |
| GENERALI DT.HOLD.AG |
ETR |
|
-1,14 |
|
93,52 |
93,99 |
92,51 |
92,71 |
12273 |
06.Sep / 17:36 |
| GERRESHEIMER AG |
ETR |
|
+0,20 |
|
29,290 |
29,400 |
28,825 |
28,990 |
34271 |
06.Sep / 17:35 |
| GERRY WEBER INTERNAT.O.N. |
ETR |
|
+0,04 |
|
25,715 |
26,130 |
25,715 |
26,000 |
9128 |
06.Sep / 17:35 |
| GESCO AG O.N. |
ETR |
|
+0,70 |
|
42,70 |
43,00 |
41,80 |
43,00 |
5573 |
06.Sep / 17:35 |
| GFK SE O.N. |
ETR |
|
+0,19 |
|
32,00 |
32,22 |
31,71 |
32,19 |
8041 |
06.Sep / 17:35 |
| GILDEMEISTER AG O.N. |
ETR |
|
-0,14 |
|
10,290 |
10,290 |
10,005 |
10,020 |
109312 |
06.Sep / 17:36 |
| GRAMMER AG O.N. |
ETR |
|
+0,39 |
|
14,000 |
14,215 |
13,885 |
14,210 |
33341 |
06.Sep / 17:35 |
| GRAPHIT KROPFMUEHL AG |
ETR |
|
0 |
|
14,90 |
14,90 |
14,90 |
14,00 |
382 |
03.Sep / 00:00 |
| GRENKELEASING AG O.N. |
ETR |
|
-0,50 |
|
35,47 |
35,99 |
35,38 |
35,50 |
610 |
06.Sep / 17:35 |
| GWB IMMOBILIEN INH. O.N. |
ETR |
|
+0,039 |
|
1,299 |
1,299 |
1,299 |
1,299 |
5 |
06.Sep / 09:34 |
| H+R WASAG AG |
ETR |
|
+0,105 |
|
18,85 |
18,95 |
18,65 |
18,95 |
29414 |
06.Sep / 17:35 |
| HAMBORNER REIT AG O.N. |
ETR |
|
0 |
|
8,00 |
8,00 |
7,90 |
7,90 |
1500 |
06.Sep / 16:54 |
| HAMBURG.HAFEN U.LOG.A-SP |
ETR |
|
-0,075 |
|
28,280 |
28,440 |
28,025 |
28,205 |
28513 |
06.Sep / 17:35 |
| HANN.RUECKVER.AG NA O.N. |
ETR |
|
-0,145 |
|
36,11 |
36,11 |
35,58 |
35,63 |
83984 |
06.Sep / 17:35 |
| HAWESKO HOLDING AG |
ETR |
|
-0,24 |
|
28,265 |
28,495 |
27,350 |
28,025 |
1652 |
06.Sep / 17:29 |
| HCI CAPITAL NA O.N. |
ETR |
|
+0,05 |
|
1,60 |
1,65 |
1,60 |
1,65 |
740 |
06.Sep / 11:24 |
| HEIDELBERG.DRUCKMA.O.N. |
ETR |
|
-0,146 |
|
6,539 |
6,562 |
6,320 |
6,342 |
339660 |
06.Sep / 17:35 |
| HELIAD EQ.PARTN.KGAA |
ETR |
|
+0,06 |
|
4,18 |
4,23 |
4,18 |
4,23 |
7397 |
06.Sep / 17:36 |
| HELIKOS SE RED. A |
ETR |
|
-0,10 |
|
9,50 |
9,50 |
9,50 |
9,50 |
217 |
06.Sep / 12:08 |
| HENKEL AG+CO.KGAA ST O.N. |
ETR |
|
-0,415 |
|
32,400 |
32,400 |
32,000 |
32,095 |
74435 |
06.Sep / 17:35 |
| HIGHLIGHT CMNCTS INH.SF 1 |
ETR |
|
-0,02 |
|
4,13 |
4,13 |
4,09 |
4,11 |
5720 |
06.Sep / 17:23 |
| HOCHTIEF AG |
ETR |
|
+0,32 |
|
55,00 |
55,20 |
54,43 |
55,05 |
132605 |
06.Sep / 17:35 |
| HOMAG GROUP AG |
ETR |
|
-0,08 |
|
13,60 |
13,60 |
13,30 |
13,50 |
16541 |
06.Sep / 17:35 |
| HORNBACH HOLD.VZO O.N. |
ETR |
|
+0,43 |
|
69,21 |
69,60 |
68,03 |
69,60 |
435 |
06.Sep / 17:35 |
| HORNBACH-BAUMARKT O.N. |
ETR |
|
+0,29 |
|
38,695 |
38,700 |
38,695 |
38,700 |
101 |
06.Sep / 17:36 |
| HUGO BOSS AG ST O.N. |
ETR |
|
-0,175 |
|
30,21 |
30,50 |
30,15 |
30,20 |
10078 |
06.Sep / 17:35 |
| HUGO BOSS AG VZO O.N. |
ETR |
|
-0,235 |
|
36,110 |
36,110 |
35,515 |
35,830 |
25026 |
06.Sep / 17:35 |
| HYPOPORT AG |
ETR |
|
+0,35 |
|
6,50 |
6,80 |
6,50 |
6,80 |
176 |
06.Sep / 12:20 |
| IFCO SYSTEMS NV EO-,01 |
ETR |
|
+0,13 |
|
11,86 |
11,87 |
11,86 |
11,87 |
255 |
03.Sep / 16:15 |
| IFM IMMOBILIEN O.N. |
ETR |
|
0 |
|
8,100 |
8,100 |
8,094 |
8,100 |
50 |
06.Sep / 17:36 |
| IM INTERNATIONALMEDIA |
ETR |
|
-0,001 |
|
0,105 |
0,105 |
0,105 |
0,105 |
53 |
06.Sep / 09:02 |
| INDUS HOLDING AG |
ETR |
|
+0,32 |
|
17,10 |
17,39 |
17,08 |
17,37 |
97582 |
06.Sep / 17:35 |
| INTERHYP AG |
ETR |
|
0 |
|
65,01 |
65,01 |
65,01 |
67,00 |
5 |
03.Sep / 00:00 |
| IVG IMMOBILIEN AG O.N. |
ETR |
|
-0,003 |
|
5,223 |
5,240 |
5,212 |
5,240 |
90829 |
06.Sep / 17:35 |
| JAXX AG |
ETR |
|
-0,022 |
|
1,470 |
1,488 |
1,420 |
1,488 |
26606 |
06.Sep / 17:36 |
| JOYOU AG |
ETR |
|
-0,231 |
|
9,800 |
9,880 |
9,300 |
9,369 |
43076 |
06.Sep / 17:36 |
| JUNGHEINRICH AG O.N.VZO |
ETR |
|
-0,035 |
|
22,900 |
23,000 |
22,555 |
22,725 |
26531 |
06.Sep / 17:35 |
| KABEL DT. HOLDING AG O.N. |
ETR |
|
+0,375 |
|
25,250 |
25,685 |
25,180 |
25,650 |
27862 |
06.Sep / 17:35 |
| KLOECKNER + CO SE NA |
ETR |
|
+0,325 |
|
16,38 |
16,57 |
16,25 |
16,43 |
654676 |
06.Sep / 17:35 |
| KLOECKNER-WERKE O.N. |
ETR |
|
+0,09 |
|
14,90 |
14,90 |
14,68 |
14,89 |
4591 |
06.Sep / 17:36 |
| KOENIG + BAUER AG ST O.N. |
ETR |
|
+0,34 |
|
13,950 |
14,110 |
13,885 |
14,110 |
5602 |
06.Sep / 17:35 |
| KROMI LOGISTIK INH. O.N. |
ETR |
|
+0,27 |
|
8,490 |
8,490 |
8,479 |
8,480 |
15022 |
06.Sep / 16:46 |
| KRONES AG O.N. |
ETR |
|
+0,04 |
|
44,680 |
44,780 |
44,380 |
44,645 |
17169 |
06.Sep / 17:35 |
| KUKA AG |
ETR |
|
+0,03 |
|
12,980 |
12,980 |
12,885 |
12,950 |
21988 |
06.Sep / 17:35 |
| KWS SAAT AG O.N. |
ETR |
|
0 |
|
125,00 |
125,00 |
124,25 |
125,00 |
615 |
06.Sep / 17:35 |
| LANXESS AG |
ETR |
|
-0,34 |
|
37,58 |
37,60 |
36,96 |
37,07 |
317724 |
06.Sep / 17:35 |
| LEIFHEIT AG O.N. |
ETR |
|
+0,31 |
|
15,60 |
15,81 |
15,60 |
15,81 |
1025 |
06.Sep / 10:51 |
| LEONI AG NA O.N. |
ETR |
|
+0,005 |
|
22,890 |
22,900 |
22,525 |
22,650 |
165187 |
06.Sep / 17:35 |
| LLOYD FONDS AG |
ETR |
|
+0,035 |
|
1,86 |
1,91 |
1,81 |
1,88 |
13210 |
06.Sep / 17:36 |
| LOEWE AG O.N. |
ETR |
|
+0,254 |
|
6,200 |
6,458 |
6,200 |
6,445 |
19935 |
06.Sep / 17:35 |
| LOGWIN AG |
ETR |
|
0 |
|
1,000 |
1,029 |
1,000 |
1,020 |
3003 |
06.Sep / 16:44 |
| LUDW.BECK A.RATHAUSECK |
ETR |
|
-0,25 |
|
14,50 |
14,50 |
14,50 |
14,50 |
34 |
06.Sep / 12:13 |
| MAN SE VZO O.N. |
ETR |
|
+0,01 |
|
43,00 |
43,00 |
42,42 |
42,42 |
500 |
06.Sep / 17:35 |
| MARSEILLE-KLINIKEN AG |
ETR |
|
-0,04 |
|
3,10 |
3,15 |
3,10 |
3,10 |
3520 |
06.Sep / 14:25 |
| MASTERFLEX O.N. |
ETR |
|
+0,01 |
|
3,65 |
3,66 |
3,65 |
3,66 |
1700 |
06.Sep / 14:02 |
| MBB INDUSTRIES AG |
ETR |
|
-0,13 |
|
6,801 |
6,801 |
6,610 |
6,610 |
1110 |
06.Sep / 17:17 |
| MEDICLIN AG |
ETR |
|
+0,05 |
|
4,06 |
4,10 |
4,05 |
4,03 |
4560 |
03.Sep / 00:00 |
| MEDION AG O.N. |
ETR |
|
-0,19 |
|
9,69 |
9,73 |
9,41 |
9,46 |
22292 |
06.Sep / 17:36 |
| METRO AG VZO O.N. |
ETR |
|
-0,785 |
|
37,65 |
37,65 |
36,00 |
36,00 |
343 |
03.Sep / 12:29 |
| MLP AG |
ETR |
|
-0,037 |
|
7,25 |
7,25 |
7,20 |
7,20 |
6940 |
06.Sep / 17:35 |
| MPC MUENCH.PET.CAP.O.N. |
ETR |
|
-0,031 |
|
3,710 |
3,741 |
3,579 |
3,710 |
4551 |
06.Sep / 17:36 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-0,265 |
|
46,040 |
46,130 |
45,395 |
45,700 |
92111 |
06.Sep / 17:35 |
| MVV ENERGIE AG O.N. |
ETR |
|
+0,15 |
|
31,425 |
31,430 |
31,220 |
31,350 |
382 |
06.Sep / 15:41 |
| ORCO GERMANY S.A. |
ETR |
|
+0,01 |
|
0,72 |
0,72 |
0,71 |
0,71 |
25100 |
06.Sep / 11:53 |
| OVB HOLDING AG |
ETR |
|
-0,50 |
|
23 |
23 |
23 |
23 |
486 |
06.Sep / 12:28 |
| PATRIZIA IMMOBILIEN NA ON |
ETR |
|
+0,11 |
|
3,05 |
3,08 |
2,98 |
3,08 |
30766 |
06.Sep / 17:35 |
| PFLEIDERER AG |
ETR |
|
-0,11 |
|
4,400 |
4,479 |
4,305 |
4,305 |
172025 |
06.Sep / 17:35 |
| POLIS IMMOBILIEN AG |
ETR |
|
-0,423 |
|
9,160 |
9,160 |
9,160 |
9,583 |
25 |
03.Sep / 00:00 |
| PRAKTIKER BAU-U.H.HLDG ON |
ETR |
|
+0,07 |
|
6,640 |
6,743 |
6,563 |
6,700 |
221301 |
06.Sep / 17:35 |
| PRINCESS PRIV.EQ.DT.ZT |
ETR |
|
-0,04 |
|
4,90 |
4,93 |
4,85 |
4,93 |
25233 |
06.Sep / 17:35 |
| PROCON AG O.N. |
ETR |
|
0 |
|
1,51 |
1,51 |
1,51 |
1,51 |
250 |
06.Sep / 09:02 |
| PROGRESS-WERK OBERK. O.N. |
ETR |
|
-0,01 |
|
29,205 |
29,800 |
29,205 |
29,790 |
236 |
06.Sep / 17:36 |
| PROSIEBENSAT.1 O.N.VZO |
ETR |
|
-0,02 |
|
15,57 |
15,65 |
15,28 |
15,38 |
213177 |
06.Sep / 17:35 |
| PUMA AG |
ETR |
|
+0,15 |
|
221,95 |
222,15 |
220,55 |
221,85 |
5470 |
06.Sep / 17:35 |
| R. STAHL AG O.N. |
ETR |
|
+0,95 |
|
22,55 |
23,40 |
22,50 |
23,00 |
6263 |
06.Sep / 17:36 |
| RATIONAL AG |
ETR |
|
-0,45 |
|
146,00 |
147,65 |
144,65 |
146,35 |
2638 |
06.Sep / 17:35 |
| RHEINMETALL AG |
ETR |
|
+0,105 |
|
45,120 |
45,420 |
44,965 |
45,170 |
64982 |
06.Sep / 17:35 |
| RHOEN-KLINIKUM O.N. |
ETR |
|
+0,21 |
|
17,120 |
17,235 |
17,050 |
17,235 |
211718 |
06.Sep / 17:35 |
| RUECKER AG O.N. |
ETR |
|
0 |
|
9,900 |
10,195 |
9,885 |
10,000 |
3124 |
06.Sep / 15:17 |
| RWE AG VZO O.N. |
ETR |
|
+1,315 |
|
51,00 |
51,81 |
50,63 |
51,29 |
87156 |
06.Sep / 17:35 |
| SAF HOLLAND S.A. EO-,01 |
ETR |
|
+0,057 |
|
5,650 |
5,698 |
5,560 |
5,697 |
35281 |
06.Sep / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
+0,68 |
|
50,35 |
50,93 |
50,35 |
50,86 |
152608 |
06.Sep / 17:35 |
| SCHALTBAU HOLDING O.N |
ETR |
|
+0,55 |
|
49,00 |
49,88 |
49,00 |
49,84 |
2617 |
06.Sep / 16:30 |
| SCHLOTT GRUPPE AG O.N. |
ETR |
|
-0,01 |
|
4,08 |
4,08 |
4,08 |
4,08 |
220 |
03.Sep / 10:56 |
| SGL CARBON SE O.N. |
ETR |
|
-0,075 |
|
26,400 |
26,500 |
25,965 |
26,050 |
116676 |
06.Sep / 17:35 |
| SIXT AG ST O.N. |
ETR |
|
+0,15 |
|
24,005 |
24,295 |
24,005 |
24,290 |
18082 |
06.Sep / 17:35 |
| SIXT AG VZO O.N. |
ETR |
|
+0,04 |
|
18,53 |
18,65 |
18,50 |
18,64 |
6733 |
06.Sep / 17:35 |
| SKW STAHL-METAL.-HLDG.ON |
ETR |
|
+0,07 |
|
15,44 |
15,80 |
15,41 |
15,41 |
13119 |
06.Sep / 17:35 |
| SKY DTLD AG NA |
ETR |
|
+0,034 |
|
0,961 |
0,969 |
0,941 |
0,964 |
1954405 |
06.Sep / 17:35 |
| SMT SCHARF AG |
ETR |
|
+0,27 |
|
12,44 |
12,69 |
12,44 |
12,57 |
5484 |
06.Sep / 17:14 |
| STADA ARZNEIMITT.VNA O.N. |
ETR |
|
-0,055 |
|
25,060 |
25,140 |
24,760 |
24,805 |
234321 |
06.Sep / 17:35 |
| STROEER OUT-OF-H.AG |
ETR |
|
+0,92 |
|
20,44 |
21,00 |
20,35 |
21,00 |
58602 |
06.Sep / 17:29 |
| SUEDZUCKER MA./OCHS. O.N. |
ETR |
|
+0,075 |
|
14,535 |
14,670 |
14,465 |
14,610 |
109713 |
06.Sep / 17:35 |
| SURTECO SE |
ETR |
|
-0,21 |
|
18,10 |
18,10 |
18,02 |
18,02 |
800 |
06.Sep / 10:12 |
| SYMRISE AG INH. O.N. |
ETR |
|
-0,14 |
|
20,590 |
20,590 |
20,050 |
20,225 |
411715 |
06.Sep / 17:35 |
| SYNAXON AG |
ETR |
|
-0,03 |
|
5,08 |
5,08 |
5,08 |
5,08 |
30 |
06.Sep / 10:24 |
| TA TRIUMPH-ADLER AG |
ETR |
|
+0,035 |
|
1,990 |
1,990 |
1,911 |
1,990 |
529 |
06.Sep / 16:59 |
| TAG IMMOBILIEN AG |
ETR |
|
+0,08 |
|
4,744 |
4,970 |
4,744 |
4,970 |
53323 |
06.Sep / 17:35 |
| TAKKT AG O.N. |
ETR |
|
+0,028 |
|
8,799 |
8,828 |
8,701 |
8,828 |
688 |
06.Sep / 17:35 |
| TELEPLAN INT. NV EO-25 |
ETR |
|
-0,014 |
|
1,860 |
1,860 |
1,836 |
1,836 |
48140 |
06.Sep / 17:35 |
| TIPP24 SE NA O.N. |
ETR |
|
-0,10 |
|
23,71 |
23,74 |
23,31 |
23,50 |
10942 |
06.Sep / 17:35 |
| TOGNUM AG |
ETR |
|
+0,15 |
|
15,170 |
15,330 |
15,045 |
15,295 |
166047 |
06.Sep / 17:35 |
| TOM TAILOR HOLDG.AG |
ETR |
|
+0,20 |
|
11,50 |
11,70 |
11,50 |
11,70 |
1094 |
06.Sep / 17:35 |
| TRAVEL24.COM AG |
ETR |
|
+1,75 |
|
12,75 |
12,75 |
12,75 |
12,75 |
325 |
03.Sep / 13:36 |
| TUI AG NA |
ETR |
|
-0,114 |
|
8,588 |
8,588 |
8,298 |
8,379 |
749924 |
06.Sep / 17:35 |
| UNITED LABELS O.N. |
ETR |
|
-0,11 |
|
3,03 |
3,03 |
2,95 |
3,00 |
6319 |
06.Sep / 12:40 |
| VBH HOLDING AG O.N. |
ETR |
|
+0,011 |
|
4,28 |
4,30 |
4,28 |
4,29 |
12710 |
06.Sep / 15:48 |
| VILLEROY + BOCH AG VZ |
ETR |
|
+0,176 |
|
4,25 |
4,25 |
4,17 |
4,24 |
6956 |
06.Sep / 17:36 |
| VOLKSWAGEN AG ST O.N. |
ETR |
|
+0,48 |
|
74,14 |
74,24 |
73,50 |
73,99 |
121536 |
06.Sep / 17:35 |
| VOSSLOH AG O.N. |
ETR |
|
-0,16 |
|
81,99 |
82,00 |
80,79 |
81,06 |
19328 |
06.Sep / 17:35 |
| VTG AG O.N. |
ETR |
|
0 |
|
12,45 |
12,49 |
12,40 |
12,49 |
8235 |
06.Sep / 17:35 |
| WACKER CHEMIE O.N. |
ETR |
|
-0,40 |
|
124,65 |
125,35 |
123,00 |
124,10 |
56354 |
06.Sep / 17:35 |
| WACKER NEUSON NA O.N. |
ETR |
|
+0,47 |
|
10,400 |
10,780 |
10,315 |
10,700 |
47683 |
06.Sep / 17:35 |
| WASHTEC AG O.N. |
ETR |
|
+0,09 |
|
7,901 |
7,990 |
7,900 |
7,990 |
2174 |
06.Sep / 17:36 |
| WESTAG + GETALIT ST O.N. |
ETR |
|
-0,05 |
|
17,20 |
17,20 |
17,20 |
17,20 |
140 |
06.Sep / 13:32 |
| WESTAG + GETALIT VZO O.N. |
ETR |
|
-0,09 |
|
16,90 |
16,90 |
16,90 |
16,90 |
398 |
06.Sep / 13:27 |
| WINCOR NIXDORF O.N. |
ETR |
|
-0,07 |
|
49,25 |
49,25 |
48,52 |
48,63 |
64607 |
06.Sep / 17:35 |
| ZAPF CREATION AG O.N. |
ETR |
|
-0,03 |
|
0,80 |
0,80 |
0,78 |
0,79 |
1582 |
06.Sep / 17:36 |
| ZHONGDE WASTE TECHNOLOGY |
ETR |
|
+0,90 |
|
13,760 |
14,955 |
13,760 |
14,895 |
4970 |
06.Sep / 17:36 |
| ZOOPLUS AG |
ETR |
|
-0,02 |
|
40,15 |
40,15 |
38,95 |
40,13 |
502 |
06.Sep / 16:27 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
