| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
20,40 |
20,80 |
20,15 |
20,50 |
10851 |
29.Aug / 22:26 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,02 |
|
0,705 |
0,705 |
0,705 |
0,765 |
650 |
29.Aug / 22:26 |
| 2INVEST AG NA O.N. |
TRADE |
 |
0 |
|
13,20 |
13,20 |
13,00 |
13,10 |
104 |
29.Aug / 22:26 |
| 3U HOLDING AG |
TRADE |
 |
+0,025 |
|
1,595 |
1,595 |
1,540 |
1,570 |
11877 |
29.Aug / 22:26 |
| 4SC AG INH. O.N. |
TRADE |
|
-0,024 |
|
0,738 |
0,750 |
0,620 |
0,716 |
102771 |
29.Aug / 22:26 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
+0,026 |
|
1,838 |
1,840 |
1,804 |
1,816 |
13128 |
29.Aug / 22:26 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
+0,15 |
|
7,45 |
7,65 |
7,45 |
7,50 |
115 |
29.Aug / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
+0,04 |
|
1,78 |
1,79 |
1,70 |
1,73 |
4230 |
29.Aug / 22:26 |
| ABOUT YOU HOLDING SE |
TRADE |
|
0 |
|
6,69 |
6,74 |
6,69 |
6,73 |
569 |
29.Aug / 22:26 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,165 |
0 |
26.Aug / 22:26 |
| ADESSO SE INH O.N. |
TRADE |
|
+1,90 |
|
85,90 |
92,00 |
85,90 |
86,70 |
15668 |
29.Aug / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,10 |
|
169,65 |
170,20 |
166,05 |
167,10 |
22675 |
29.Aug / 22:26 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
+0,10 |
|
21,10 |
21,10 |
21,10 |
21,00 |
38 |
29.Aug / 22:26 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,016 |
0 |
27.Aug / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,41 |
|
12,815 |
12,945 |
12,500 |
12,575 |
137578 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
3,08 |
3,08 |
3,08 |
3,06 |
7 |
29.Aug / 22:26 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
-0,10 |
|
46,50 |
46,50 |
45,60 |
45,60 |
57 |
29.Aug / 22:26 |
| ALLANE SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
10,70 |
0 |
28.Aug / 22:26 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,10 |
|
17,85 |
18,15 |
17,40 |
17,60 |
9010 |
29.Aug / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
0 |
|
361,60 |
362,20 |
358,70 |
361,70 |
34350 |
29.Aug / 22:26 |
| ALSTRIA OFFICE INH O.N. |
TRADE |
|
0 |
|
5,88 |
5,88 |
5,74 |
5,86 |
4463 |
29.Aug / 04:32 |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
0 |
|
145,60 |
148,00 |
144,40 |
145,20 |
3000 |
29.Aug / 22:26 |
| AMADEUS FIRE AG |
TRADE |
|
0 |
|
60,10 |
60,90 |
60,10 |
60,60 |
1167 |
29.Aug / 22:26 |
| ARTNET AG NA O.N. |
TRADE |
|
-0,20 |
|
11,30 |
12,20 |
11,20 |
11,90 |
540 |
22.Aug / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,80 |
|
103,60 |
105,00 |
102,20 |
102,80 |
2935 |
29.Aug / 22:26 |
| AUMANN AG INH O.N. |
TRADE |
|
0 |
|
11,48 |
11,56 |
10,72 |
11,18 |
22860 |
29.Aug / 22:26 |
| AURUBIS AG |
TRADE |
|
+0,35 |
|
97,15 |
97,40 |
96,25 |
97,10 |
1603 |
29.Aug / 22:26 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,24 |
|
28,72 |
29,44 |
28,48 |
28,96 |
17479 |
29.Aug / 22:26 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,07 |
|
1,99 |
1,99 |
1,87 |
1,92 |
2436 |
29.Aug / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,52 |
|
45,80 |
45,94 |
45,00 |
45,52 |
137886 |
29.Aug / 22:26 |
| BASLER AG O.N. |
TRADE |
|
+0,22 |
|
16,62 |
17,76 |
16,42 |
16,90 |
27001 |
29.Aug / 22:26 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
-0,02 |
|
9,98 |
9,98 |
9,72 |
10,00 |
1284 |
29.Aug / 22:26 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,50 |
|
82,20 |
82,30 |
81,40 |
81,90 |
7165 |
29.Aug / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,30 |
|
89,98 |
90,22 |
88,96 |
89,56 |
17410 |
29.Aug / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,22 |
|
27,885 |
28,350 |
27,630 |
28,175 |
156147 |
29.Aug / 22:26 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,40 |
|
20,10 |
21,00 |
20,10 |
20,50 |
605 |
29.Aug / 22:26 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,29 |
|
9,55 |
9,84 |
9,50 |
9,77 |
25130 |
29.Aug / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
-0,82 |
|
39,56 |
39,56 |
38,86 |
39,02 |
12299 |
29.Aug / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,38 |
|
99,42 |
100,10 |
98,22 |
98,70 |
8117 |
29.Aug / 22:26 |
| BERENTZEN-GRP.AG |
TRADE |
|
-0,02 |
|
3,86 |
4,11 |
3,86 |
4,00 |
31294 |
29.Aug / 22:26 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,42 |
|
19,72 |
19,78 |
19,22 |
19,72 |
726 |
29.Aug / 22:26 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
+0,05 |
|
2,71 |
2,81 |
2,71 |
2,76 |
1197 |
29.Aug / 22:26 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
-0,20 |
|
39,20 |
39,20 |
38,70 |
39,20 |
728 |
29.Aug / 22:26 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,08 |
|
2,97 |
3,09 |
2,97 |
3,06 |
6784 |
29.Aug / 22:26 |
| BILFINGER SE O.N. |
TRADE |
|
-0,20 |
|
88,35 |
89,75 |
87,20 |
88,65 |
9586 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BIOTEST AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
+0,03 |
|
3,665 |
3,685 |
3,620 |
3,655 |
47611 |
29.Aug / 22:26 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,01 |
|
2,21 |
2,36 |
2,21 |
2,23 |
22429 |
29.Aug / 22:26 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,02 |
|
1,958 |
1,988 |
1,958 |
1,980 |
12376 |
29.Aug / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,70 |
|
53,74 |
53,88 |
53,00 |
53,02 |
13551 |
29.Aug / 22:26 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,50 |
|
11,15 |
11,20 |
10,60 |
10,80 |
3661 |
29.Aug / 22:26 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,90 |
19,90 |
19,90 |
19,90 |
0 |
29.Aug / 17:15 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
23,20 |
23,50 |
23,00 |
23,05 |
5929 |
29.Aug / 22:26 |
| CAPSENSIXX AG INH O.N. |
STG |
|
+5,00 |
|
20,20 |
26,20 |
20,20 |
26,00 |
184 |
29.Aug / 18:48 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,06 |
|
43,56 |
43,62 |
42,86 |
43,12 |
8493 |
29.Aug / 22:26 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,01 |
|
0,07 |
0,07 |
0,07 |
0,08 |
2020 |
29.Aug / 22:26 |
| CECONOMY AG INH O.N. |
TRADE |
|
+0,035 |
|
4,435 |
4,465 |
4,415 |
4,450 |
69524 |
29.Aug / 22:26 |
| CENIT AG O.N. |
TRADE |
|
-0,06 |
|
7,36 |
7,52 |
7,18 |
7,42 |
2723 |
29.Aug / 22:26 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
+1,20 |
|
96,00 |
97,30 |
95,80 |
96,20 |
1515 |
29.Aug / 22:26 |
| CHERRY SE O.N. |
TRADE |
|
+0,008 |
|
0,752 |
0,804 |
0,732 |
0,780 |
20846 |
29.Aug / 22:26 |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0225 |
0 |
26.Aug / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,32 |
|
32,29 |
32,76 |
31,93 |
32,58 |
355185 |
29.Aug / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,00 |
|
76,08 |
76,26 |
75,02 |
75,12 |
6352 |
29.Aug / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,04 |
|
60,20 |
60,70 |
59,70 |
60,26 |
4036 |
29.Aug / 22:26 |
| CREDITSHELF AG INH O.N. |
STG |
|
+0,001 |
|
0,003 |
0,004 |
0,003 |
0,004 |
0 |
29.Aug / 18:45 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,25 |
|
80,50 |
80,70 |
79,75 |
80,35 |
9490 |
29.Aug / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,27 |
|
40,51 |
40,77 |
40,25 |
40,40 |
29455 |
29.Aug / 22:26 |
| DATA MODUL AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
23,20 |
0 |
28.Aug / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,35 |
|
22,23 |
23,06 |
21,80 |
22,83 |
176392 |
29.Aug / 22:26 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,07 |
|
2,36 |
2,36 |
2,27 |
2,30 |
7806 |
29.Aug / 22:26 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,66 |
0 |
26.Aug / 22:26 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
0 |
|
33,15 |
33,75 |
32,90 |
33,10 |
2022 |
29.Aug / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,17 |
|
30,150 |
30,195 |
29,405 |
30,060 |
756876 |
29.Aug / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,20 |
|
253,10 |
254,00 |
251,60 |
251,80 |
4205 |
29.Aug / 22:26 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,20 |
|
18,64 |
18,90 |
18,62 |
18,74 |
3604 |
29.Aug / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,04 |
|
38,99 |
39,19 |
38,72 |
38,97 |
80063 |
29.Aug / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,25 |
|
22,75 |
22,75 |
22,35 |
22,40 |
7956 |
29.Aug / 22:26 |
| DEUTZ AG O.N. |
TRADE |
|
-0,04 |
|
8,925 |
8,995 |
8,860 |
8,945 |
85776 |
29.Aug / 22:26 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,19 |
|
1,81 |
1,81 |
1,53 |
1,58 |
6979 |
29.Aug / 22:26 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
8,65 |
0 |
27.Aug / 22:26 |
| DMG MORI AG O.N. |
TRADE |
|
-0,10 |
|
46,20 |
46,20 |
46,20 |
46,30 |
20 |
29.Aug / 22:26 |
| DR. HOENLE AG O.N. |
TRADE |
|
-0,28 |
|
8,24 |
8,24 |
7,92 |
8,16 |
3171 |
29.Aug / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,09 |
|
46,36 |
46,74 |
45,24 |
45,43 |
39329 |
29.Aug / 22:26 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
0 |
|
55,80 |
56,00 |
55,40 |
55,60 |
717 |
29.Aug / 22:26 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,50 |
|
66,60 |
67,40 |
65,70 |
66,10 |
1050 |
29.Aug / 22:26 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
-0,10 |
|
25,55 |
25,60 |
25,15 |
25,30 |
2184 |
29.Aug / 22:26 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,08 |
|
2,13 |
2,13 |
2,12 |
2,14 |
1000 |
29.Aug / 22:26 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,15 |
|
5,485 |
5,495 |
5,250 |
5,320 |
142459 |
29.Aug / 22:26 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,10 |
|
6,15 |
6,15 |
5,95 |
6,10 |
2001 |
29.Aug / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,10 |
|
31,34 |
31,51 |
31,16 |
31,34 |
126734 |
29.Aug / 22:26 |
| DUERR AG O.N. |
TRADE |
|
-0,30 |
|
21,65 |
22,05 |
21,10 |
21,25 |
18913 |
29.Aug / 22:26 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-0,85 |
|
53,75 |
53,85 |
52,80 |
52,90 |
12497 |
29.Aug / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,185 |
|
15,440 |
15,525 |
15,225 |
15,280 |
150643 |
29.Aug / 22:26 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,42 |
|
17,49 |
17,60 |
17,19 |
17,33 |
21259 |
29.Aug / 22:26 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
-0,30 |
|
13,30 |
13,30 |
13,20 |
13,40 |
797 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
-0,90 |
|
15,10 |
15,10 |
14,60 |
14,60 |
0 |
29.Aug / 17:15 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-2,60 |
|
84,60 |
84,70 |
81,60 |
81,70 |
1238 |
29.Aug / 22:26 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,03 |
|
4,69 |
4,78 |
4,69 |
4,73 |
33876 |
29.Aug / 22:26 |
| ELUMEO SE |
TRADE |
|
-0,16 |
|
2,12 |
2,18 |
2,00 |
2,10 |
870 |
29.Aug / 22:26 |
| ENAPTER AG INH O.N. |
TRADE |
|
+0,05 |
|
2,59 |
2,68 |
2,38 |
2,48 |
14250 |
29.Aug / 22:26 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,20 |
|
68,40 |
69,00 |
68,40 |
68,80 |
175 |
29.Aug / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,35 |
|
44,40 |
44,65 |
43,55 |
43,80 |
5615 |
29.Aug / 22:26 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
16,67 |
16,74 |
16,50 |
16,60 |
147807 |
29.Aug / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,02 |
|
6,038 |
6,090 |
5,922 |
6,054 |
252761 |
29.Aug / 22:26 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
0 |
|
3,64 |
3,64 |
3,64 |
3,64 |
0 |
29.Aug / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
11,80 |
0 |
27.Aug / 22:26 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
-2,10 |
|
54,20 |
54,20 |
52,10 |
52,30 |
10500 |
29.Aug / 22:26 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
58 |
0 |
28.Aug / 22:26 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
-0,44 |
|
28,70 |
28,76 |
27,84 |
28,28 |
14037 |
29.Aug / 22:26 |
| FORIS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,90 |
0 |
25.Aug / 22:26 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,15 |
|
14,45 |
14,85 |
14,45 |
14,70 |
911 |
29.Aug / 22:26 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
+0,60 |
|
71,10 |
72,30 |
69,00 |
72,00 |
5651 |
29.Aug / 22:26 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
-0,23 |
|
3,04 |
3,11 |
2,80 |
2,90 |
48966 |
28.Aug / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,30 |
|
73,25 |
73,70 |
72,45 |
73,25 |
3963 |
29.Aug / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,10 |
|
28,40 |
28,58 |
28,20 |
28,54 |
54213 |
29.Aug / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,84 |
|
43,01 |
43,97 |
43,01 |
43,83 |
5493 |
29.Aug / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,03 |
|
46,34 |
46,80 |
46,11 |
46,39 |
28566 |
29.Aug / 22:26 |
| FRIWO AG O.N. |
TRADE |
|
-0,15 |
|
7,05 |
7,30 |
7,05 |
7,30 |
401 |
29.Aug / 22:26 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,05 |
|
31,75 |
31,95 |
31,70 |
31,85 |
1263 |
29.Aug / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,08 |
|
41,42 |
41,42 |
40,90 |
41,06 |
2058 |
29.Aug / 22:26 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,004 |
|
0,652 |
0,660 |
0,652 |
0,676 |
301 |
29.Aug / 22:26 |
| GEA GROUP AG |
TRADE |
|
-0,50 |
|
63,00 |
63,40 |
62,05 |
62,40 |
5750 |
29.Aug / 22:26 |
| GELSENWASSER AG |
STG |
|
0 |
|
560 |
560 |
560 |
560 |
0 |
29.Aug / 17:15 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,28 |
|
42,58 |
43,96 |
42,28 |
43,06 |
65954 |
29.Aug / 22:26 |
| GESCO SE NA O.N. |
TRADE |
|
-0,15 |
|
17,30 |
17,70 |
17,05 |
17,15 |
6430 |
29.Aug / 22:26 |
| GFT TECHNOLOGIES SE |
TRADE |
|
+0,06 |
|
17,78 |
17,80 |
17,42 |
17,58 |
11164 |
29.Aug / 22:26 |
| GIGASET AG O.N. |
TRADE |
|
-0,003 |
|
0,0350 |
0,0350 |
0,0260 |
0,0306 |
99089 |
29.Aug / 22:26 |
| GRAMMER AG O.N. |
TRADE |
|
0 |
|
6,60 |
6,60 |
6,60 |
6,50 |
986 |
29.Aug / 22:26 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,18 |
|
17,12 |
17,16 |
16,90 |
16,94 |
13452 |
29.Aug / 22:26 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,07 |
|
4,93 |
5,00 |
4,91 |
4,96 |
2688 |
29.Aug / 22:26 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
5,74 |
5,79 |
5,73 |
5,77 |
13857 |
29.Aug / 22:26 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,20 |
21,20 |
20,90 |
21,00 |
4257 |
29.Aug / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
250,40 |
250,60 |
248,60 |
249,20 |
4685 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,10 |
|
121,60 |
121,60 |
118,90 |
119,10 |
2598 |
29.Aug / 22:26 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,20 |
|
22,90 |
23,30 |
22,00 |
22,30 |
3864 |
29.Aug / 22:26 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
-2,00 |
|
96 |
96 |
96 |
96 |
0 |
29.Aug / 17:15 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,10 |
|
202,20 |
203,90 |
201,00 |
201,80 |
7334 |
29.Aug / 22:26 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,08 |
|
3,66 |
3,74 |
3,48 |
3,68 |
33930 |
29.Aug / 22:26 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,045 |
|
2,055 |
2,080 |
2,000 |
2,030 |
340148 |
29.Aug / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
83,90 |
83,90 |
82,80 |
83,50 |
50 |
29.Aug / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,142 |
|
7,422 |
7,660 |
7,422 |
7,562 |
69543 |
29.Aug / 22:26 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
-0,45 |
|
66,30 |
66,30 |
65,40 |
65,60 |
2066 |
29.Aug / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,08 |
|
72,36 |
72,42 |
71,76 |
72,02 |
11097 |
29.Aug / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,10 |
|
86,05 |
89,70 |
85,85 |
88,40 |
102413 |
29.Aug / 22:26 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,05 |
|
1,80 |
1,94 |
1,80 |
1,90 |
12 |
29.Aug / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+0,60 |
|
215,60 |
218,60 |
214,80 |
217,00 |
2659 |
29.Aug / 22:26 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,80 |
|
102,40 |
105,20 |
102,20 |
103,80 |
671 |
29.Aug / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,42 |
|
42,21 |
42,54 |
41,99 |
42,15 |
2966 |
29.Aug / 22:26 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-3,40 |
|
147,20 |
147,20 |
143,20 |
143,60 |
3187 |
29.Aug / 22:26 |
| INDUS HOLDING AG |
TRADE |
|
+0,10 |
|
22,65 |
22,80 |
22,50 |
22,80 |
5288 |
29.Aug / 22:26 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,90 |
0 |
25.Aug / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,375 |
|
36,345 |
36,345 |
34,910 |
35,060 |
207659 |
29.Aug / 22:26 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,30 |
|
44,80 |
45,50 |
44,60 |
44,90 |
811 |
29.Aug / 22:26 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,04 |
|
9,23 |
9,23 |
9,11 |
9,26 |
10971 |
29.Aug / 22:26 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,11 |
|
1,48 |
1,53 |
1,27 |
1,33 |
36466 |
29.Aug / 22:26 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,018 |
|
0,512 |
0,512 |
0,512 |
0,544 |
10 |
29.Aug / 22:26 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,09 |
0 |
28.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,30 |
|
38,65 |
39,00 |
38,05 |
38,15 |
13567 |
29.Aug / 22:26 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
+0,40 |
|
21,00 |
21,50 |
20,70 |
21,10 |
2282 |
29.Aug / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,18 |
|
17,37 |
17,39 |
17,04 |
17,13 |
29012 |
29.Aug / 22:26 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
+0,60 |
|
52,50 |
52,80 |
51,50 |
52,50 |
818 |
29.Aug / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,20 |
|
30,58 |
30,60 |
30,04 |
30,40 |
19270 |
29.Aug / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,22 |
|
11,74 |
11,80 |
11,46 |
11,51 |
111551 |
29.Aug / 22:26 |
| KAP AG INH O.N. |
TRADE |
|
-0,20 |
|
8,75 |
8,75 |
8,75 |
9,00 |
250 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,70 |
|
5,40 |
5,40 |
5,40 |
5,40 |
0 |
29.Aug / 17:15 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,03 |
|
2,02 |
2,04 |
1,96 |
1,99 |
2750 |
29.Aug / 22:26 |
| KION GROUP AG |
TRADE |
|
-0,70 |
|
56,35 |
56,60 |
55,50 |
55,85 |
7162 |
29.Aug / 22:26 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,32 |
0 |
25.Aug / 22:26 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
5,94 |
5,95 |
5,84 |
5,90 |
23707 |
29.Aug / 22:26 |
| KNAUS AG INH O.N. |
TRADE |
|
+0,04 |
|
16,52 |
17,32 |
16,52 |
17,10 |
8794 |
29.Aug / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,40 |
|
88,65 |
89,60 |
88,60 |
89,30 |
140 |
29.Aug / 22:26 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,58 |
|
16,00 |
16,00 |
15,32 |
15,66 |
1532 |
29.Aug / 22:26 |
| KPS AG NA O.N. |
TRADE |
|
+0,004 |
|
0,666 |
0,712 |
0,666 |
0,682 |
21013 |
29.Aug / 22:26 |
| KRONES AG O.N. |
TRADE |
|
-2,00 |
|
133,80 |
135,40 |
131,00 |
131,60 |
1796 |
29.Aug / 22:26 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
+15,00 |
|
920 |
945 |
915 |
935 |
22 |
29.Aug / 22:26 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-2,00 |
|
876 |
880 |
874 |
876 |
51 |
29.Aug / 22:26 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,20 |
|
64,70 |
65,10 |
63,50 |
65,00 |
1337 |
29.Aug / 22:26 |
| LANXESS AG |
TRADE |
|
-0,16 |
|
24,48 |
24,48 |
24,12 |
24,34 |
23505 |
29.Aug / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,75 |
|
72,25 |
72,30 |
71,35 |
71,40 |
4084 |
29.Aug / 22:26 |
| LEIFHEIT AG O.N. |
TRADE |
|
+0,25 |
|
15,30 |
15,30 |
15,10 |
15,30 |
2534 |
29.Aug / 22:26 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
+0,02 |
|
0,27 |
0,29 |
0,27 |
0,28 |
2257 |
29.Aug / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-0,07 |
|
7,88 |
8,04 |
7,88 |
7,94 |
7717 |
29.Aug / 22:26 |
| LS TELCOM AG |
TRADE |
|
+0,08 |
|
3,76 |
3,76 |
3,76 |
3,70 |
130 |
29.Aug / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
0 |
0 |
0 |
12,60 |
0 |
28.Aug / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,012 |
|
7,970 |
8,056 |
7,880 |
7,990 |
459999 |
29.Aug / 22:26 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
338 |
338 |
338 |
338 |
0 |
29.Aug / 17:15 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-0,50 |
|
161 |
161 |
157 |
159 |
733 |
29.Aug / 22:26 |
| MASTERFLEX O.N. |
TRADE |
|
0 |
|
13,50 |
14,15 |
13,50 |
13,75 |
799 |
29.Aug / 22:26 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,01 |
|
1,16 |
1,16 |
1,16 |
1,12 |
25 |
29.Aug / 22:26 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,04 |
|
5,64 |
5,70 |
5,60 |
5,66 |
994 |
29.Aug / 22:26 |
| MBB SE O.N. |
TRADE |
|
+0,40 |
|
165,00 |
166,60 |
163,00 |
163,80 |
1490 |
29.Aug / 22:26 |
| MEDICLIN AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,10 |
0 |
25.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
+0,40 |
|
14,82 |
15,34 |
14,76 |
15,22 |
11277 |
29.Aug / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,50 |
|
53,52 |
53,69 |
52,89 |
53,42 |
53982 |
29.Aug / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+0,70 |
|
107,80 |
109,05 |
107,35 |
108,40 |
4992 |
29.Aug / 22:26 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
3,62 |
3,70 |
3,62 |
3,70 |
0 |
29.Aug / 17:15 |
| METRO AG ST O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| METRO AG VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
+0,20 |
|
24,80 |
25,00 |
24,80 |
24,80 |
270 |
29.Aug / 22:26 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,005 |
|
1,900 |
1,900 |
1,825 |
1,860 |
22549 |
29.Aug / 22:26 |
| MLP SE INH. O.N. |
TRADE |
|
-0,03 |
|
7,10 |
7,10 |
7,00 |
7,05 |
50786 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
0 |
|
382,10 |
385,50 |
380,00 |
382,80 |
4997 |
29.Aug / 22:26 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
5,05 |
0 |
28.Aug / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,20 |
|
544,80 |
546,80 |
541,80 |
545,00 |
8393 |
29.Aug / 22:26 |
| MUTARES KGAA NA O.N. |
TRADE |
|
-0,35 |
|
28,45 |
28,95 |
28,20 |
28,30 |
6922 |
29.Aug / 22:26 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,10 |
|
30,00 |
30,00 |
30,00 |
30,20 |
101 |
29.Aug / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+1,60 |
|
51,35 |
52,85 |
51,25 |
52,45 |
3037 |
29.Aug / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,20 |
|
119,20 |
121,50 |
117,70 |
117,90 |
3267 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXR TECHN.SE INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| NEXUS AG O.N. |
TRADE |
|
+0,30 |
|
71,40 |
71,60 |
71,40 |
71,30 |
90 |
29.Aug / 22:26 |
| NFON AG INH O.N. |
TRADE |
|
-0,05 |
|
6,75 |
6,80 |
6,75 |
6,75 |
700 |
29.Aug / 22:26 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,07 |
|
2,020 |
2,020 |
1,875 |
1,850 |
1937 |
29.Aug / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,56 |
|
21,38 |
21,58 |
20,56 |
20,78 |
81398 |
29.Aug / 22:26 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
20,20 |
20,20 |
20,20 |
20,20 |
0 |
29.Aug / 16:45 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,32 |
|
16,36 |
16,36 |
15,92 |
15,92 |
7308 |
29.Aug / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-0,20 |
|
66,40 |
67,60 |
65,80 |
66,20 |
413 |
29.Aug / 22:26 |
| ORBIS SE INH O.N. |
TRADE |
|
0 |
|
5,75 |
5,75 |
5,75 |
5,80 |
350 |
29.Aug / 22:26 |
| OVB HOLDING AG |
STG |
|
0 |
|
20,80 |
20,80 |
20,40 |
20,80 |
0 |
29.Aug / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,003 |
|
0,020 |
0,020 |
0,013 |
0,026 |
18437 |
29.Aug / 22:26 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
0 |
|
1,80 |
1,80 |
1,80 |
1,80 |
0 |
29.Aug / 17:15 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,09 |
|
2,36 |
2,45 |
2,34 |
2,42 |
2236 |
29.Aug / 22:26 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,02 |
|
7,54 |
7,54 |
7,43 |
7,44 |
16013 |
29.Aug / 22:26 |
| PEARL GOLD AG INH ON |
STG |
|
+0,02 |
|
0,36 |
0,42 |
0,36 |
0,42 |
10000 |
29.Aug / 17:15 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-0,40 |
|
157,00 |
157,00 |
156,60 |
157,40 |
11 |
29.Aug / 22:26 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,05 |
|
2,85 |
2,90 |
2,75 |
2,82 |
10521 |
29.Aug / 22:26 |
| PHARMASGP HOLDING SE O.N. |
TRADE |
|
-0,20 |
|
28,80 |
28,80 |
28,60 |
29,00 |
1598 |
11.Aug / 22:26 |
| PHILOMAXCAP AG INH O.N. |
STG |
|
+0,05 |
|
0,80 |
0,80 |
0,80 |
0,80 |
0 |
29.Aug / 17:15 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
2 |
2 |
2 |
2 |
0 |
29.Aug / 17:15 |
| PNE AG NA O.N. |
TRADE |
|
+0,04 |
|
14,00 |
14,00 |
13,86 |
13,90 |
4864 |
29.Aug / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,49 |
|
36,74 |
36,74 |
36,00 |
36,34 |
31181 |
29.Aug / 22:26 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,16 |
|
9,48 |
9,48 |
9,20 |
9,26 |
31616 |
29.Aug / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,14 |
|
8,185 |
8,525 |
8,180 |
8,430 |
419044 |
29.Aug / 22:26 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,10 |
|
29,70 |
29,70 |
28,80 |
29,30 |
1145 |
29.Aug / 22:26 |
| PUMA SE |
TRADE |
|
+0,56 |
|
20,76 |
21,66 |
20,60 |
21,46 |
203311 |
29.Aug / 22:26 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,78 |
|
25,62 |
26,68 |
25,40 |
26,32 |
29057 |
29.Aug / 22:26 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
28,20 |
28,40 |
27,80 |
28,40 |
387 |
29.Aug / 22:26 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,042 |
|
0,930 |
0,938 |
0,890 |
0,902 |
35841 |
29.Aug / 22:26 |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,10 |
|
16,90 |
16,90 |
16,90 |
17,00 |
65 |
29.Aug / 22:26 |
| RATIONAL AG |
TRADE |
|
-4,00 |
|
650 |
650 |
635 |
639 |
262 |
29.Aug / 22:26 |
| READCREST CAPITAL AG O.N. |
STG |
|
+0,14 |
|
1,35 |
1,40 |
1,35 |
1,40 |
0 |
29.Aug / 17:15 |
| REALTECH AG O.N. |
TRADE |
|
-0,01 |
|
1,05 |
1,05 |
1,05 |
1,04 |
2000 |
29.Aug / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+40,50 |
|
1646 |
1720 |
1641 |
1686 |
68615 |
29.Aug / 22:26 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
-0,10 |
|
11,90 |
11,90 |
11,90 |
12,00 |
500 |
29.Aug / 22:26 |
| RINGMETALL SE NA O.N. |
TRADE |
|
-0,02 |
|
3,08 |
3,08 |
3,06 |
3,08 |
639 |
29.Aug / 22:26 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-0,18 |
|
34,50 |
34,59 |
34,20 |
34,28 |
113418 |
29.Aug / 22:26 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,08 |
|
15,98 |
16,24 |
15,82 |
15,94 |
2003 |
29.Aug / 22:26 |
| SALZGITTER AG O.N. |
TRADE |
|
-0,22 |
|
22,30 |
22,74 |
22,06 |
22,32 |
8464 |
29.Aug / 22:26 |
| SAP SE O.N. |
TRADE |
|
-4,30 |
|
235,90 |
236,25 |
231,10 |
232,25 |
25163 |
29.Aug / 22:26 |
| SARTORIUS AG O.N. |
TRADE |
|
+0,40 |
|
159,80 |
164,00 |
159,80 |
162,80 |
836 |
29.Aug / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+0,65 |
|
197,45 |
199,95 |
195,85 |
198,45 |
7468 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
+0,20 |
|
14,60 |
14,80 |
14,60 |
14,70 |
760 |
29.Aug / 22:26 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,20 |
|
23,00 |
23,15 |
22,85 |
22,90 |
417 |
29.Aug / 22:26 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,02 |
|
2,70 |
2,70 |
2,70 |
2,74 |
25 |
29.Aug / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,30 |
|
111,80 |
111,80 |
109,80 |
110,90 |
1291 |
29.Aug / 22:26 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-0,60 |
|
193,40 |
197,00 |
193,40 |
194,40 |
440 |
29.Aug / 22:26 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,60 |
|
18,40 |
19,25 |
18,40 |
19,00 |
230 |
29.Aug / 22:26 |
| SFC ENERGY AG |
TRADE |
|
-0,52 |
|
15,98 |
16,08 |
15,44 |
15,66 |
47129 |
29.Aug / 22:26 |
| SGL CARBON SE O.N. |
TRADE |
|
+0,05 |
|
3,385 |
3,435 |
3,355 |
3,390 |
65842 |
29.Aug / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,25 |
|
236,25 |
240,65 |
235,30 |
237,10 |
46552 |
29.Aug / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,88 |
|
92,00 |
93,24 |
89,96 |
90,38 |
110653 |
29.Aug / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,05 |
|
47,26 |
47,63 |
47,00 |
47,40 |
17199 |
29.Aug / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,20 |
|
37,14 |
37,14 |
35,52 |
36,00 |
16256 |
29.Aug / 22:26 |
| SIMONA AG O.N. |
STG |
|
0 |
|
57 |
57 |
57 |
57 |
0 |
29.Aug / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
-0,08 |
|
1,705 |
1,705 |
1,555 |
1,570 |
33250 |
29.Aug / 22:26 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,21 |
0,21 |
0,21 |
0,21 |
0 |
29.Aug / 17:15 |
| SIXT SE ST O.N. |
TRADE |
|
-1,15 |
|
85,25 |
85,85 |
84,65 |
84,70 |
2155 |
29.Aug / 22:26 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,80 |
|
60,70 |
60,80 |
59,70 |
59,70 |
5593 |
29.Aug / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,24 |
|
22,96 |
23,12 |
22,46 |
22,86 |
25472 |
29.Aug / 22:26 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
73,20 |
0 |
28.Aug / 22:26 |
| SOFTING AG O.N. |
TRADE |
|
+0,48 |
|
3,60 |
4,36 |
3,42 |
4,14 |
20714 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
-0,002 |
|
0,0075 |
0,0110 |
0,0075 |
0,0085 |
131774 |
29.Aug / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,25 |
|
23,90 |
24,20 |
23,75 |
23,65 |
3667 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-2,40 |
|
124,20 |
125,00 |
122,40 |
124,40 |
68 |
29.Aug / 22:26 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,05 |
|
27,30 |
27,60 |
27,25 |
27,30 |
5063 |
29.Aug / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,05 |
|
41,95 |
42,10 |
41,35 |
41,55 |
5251 |
29.Aug / 22:26 |
| STS GROUP AG O.N. |
TRADE |
|
+0,02 |
|
4,16 |
4,46 |
4,16 |
4,38 |
5552 |
29.Aug / 22:26 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,04 |
|
10,04 |
10,06 |
10,00 |
10,03 |
73248 |
29.Aug / 22:26 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-1,00 |
|
26,46 |
26,72 |
25,52 |
25,56 |
53743 |
29.Aug / 22:26 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,25 |
|
14,35 |
14,35 |
14,20 |
14,00 |
120 |
29.Aug / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,36 |
|
82,82 |
83,10 |
82,42 |
82,84 |
4035 |
29.Aug / 22:26 |
| SYNLAB AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
+0,08 |
|
2,07 |
2,09 |
2,01 |
2,00 |
3472 |
29.Aug / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,03 |
|
15,35 |
15,50 |
15,32 |
15,31 |
26480 |
29.Aug / 22:26 |
| TAKKT AG O.N. |
TRADE |
|
+0,08 |
|
4,860 |
4,875 |
4,755 |
4,810 |
19392 |
29.Aug / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
117,90 |
118,40 |
117,50 |
118,00 |
1951 |
29.Aug / 22:26 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,06 |
|
0,45 |
0,45 |
0,45 |
0,45 |
0 |
29.Aug / 16:17 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,035 |
|
9,140 |
9,180 |
9,065 |
9,090 |
49779 |
29.Aug / 22:26 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
+0,10 |
|
25,10 |
26,00 |
25,00 |
25,70 |
4629 |
29.Aug / 22:26 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ARZNEIWERK AG VIDA INH ON |
TRADE |
|
0 |
|
0,422 |
0,466 |
0,298 |
0,476 |
10358 |
18.Jul / 00:00 |
| THE SOCIAL CHAIN AG NA ON |
TRADE |
|
-0,0035 |
|
0,0115 |
0,0115 |
0,0115 |
0,0150 |
18715 |
29.Aug / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,078 |
|
9,076 |
9,278 |
8,966 |
9,044 |
213267 |
29.Aug / 22:26 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,32 |
|
9,315 |
9,480 |
9,000 |
9,075 |
29341 |
29.Aug / 22:26 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
+0,08 |
|
31,50 |
31,82 |
31,44 |
31,62 |
3151 |
29.Aug / 22:26 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,208 |
0 |
28.Aug / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,35 |
|
37,10 |
37,60 |
36,55 |
37,00 |
1239 |
29.Aug / 22:26 |
| UNITED LABELS O.N. |
TRADE |
|
-0,05 |
|
1,73 |
1,73 |
1,59 |
1,66 |
4670 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,28 |
|
27,06 |
27,42 |
26,90 |
27,32 |
12777 |
29.Aug / 22:26 |
| UZIN UTZ SE O.N. |
TRADE |
|
-2,00 |
|
73,50 |
74,50 |
71,50 |
71,50 |
325 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,19 |
|
10,74 |
11,09 |
10,44 |
10,62 |
25696 |
29.Aug / 22:26 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
-0,05 |
|
17,10 |
17,35 |
16,90 |
17,10 |
3726 |
29.Aug / 22:26 |
| VISCOM SE O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,16 |
0 |
28.Aug / 22:26 |
| FAMICORD AG |
TRADE |
|
+0,20 |
|
7,15 |
7,70 |
7,15 |
7,30 |
11107 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VIVANCO GRUPPE AG |
STG |
|
+0,015 |
|
0,135 |
0,150 |
0,135 |
0,150 |
5009 |
29.Aug / 17:15 |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-1,20 |
|
102,70 |
103,50 |
101,40 |
102,40 |
6461 |
29.Aug / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,72 |
|
100,00 |
100,35 |
98,34 |
99,42 |
53144 |
29.Aug / 22:26 |
| VOLTABOX AG INH. O.N. |
TRADE |
|
+0,04 |
|
6,12 |
6,84 |
6,12 |
6,24 |
40548 |
29.Aug / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,34 |
|
27,99 |
28,09 |
27,63 |
27,69 |
138586 |
29.Aug / 22:26 |
| VOSSLOH AG O.N. |
TRADE |
|
-2,60 |
|
86,80 |
87,60 |
84,10 |
84,10 |
6519 |
29.Aug / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,20 |
|
65,90 |
65,90 |
64,85 |
65,35 |
7638 |
29.Aug / 22:26 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,40 |
|
25,30 |
25,50 |
25,05 |
25,15 |
4035 |
29.Aug / 22:26 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
+0,10 |
|
9,15 |
9,15 |
9,10 |
9,10 |
0 |
29.Aug / 17:15 |
| WASHTEC AG O.N. |
TRADE |
|
-0,50 |
|
37,00 |
37,00 |
36,20 |
36,30 |
2392 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTAG AG INH VZO O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| WESTWING GROUP INH. O.N. |
TRADE |
|
-0,85 |
|
12,55 |
12,70 |
11,65 |
11,95 |
14551 |
29.Aug / 22:26 |
| WILD BUNCH AG O.N. |
STG |
|
+2,00 |
|
36,00 |
38,00 |
35,40 |
38,00 |
30 |
29.Aug / 19:22 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,084 |
|
0,750 |
0,934 |
0,746 |
0,830 |
63359 |
29.Aug / 22:26 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,16 |
|
13,98 |
14,10 |
13,86 |
13,98 |
2198 |
29.Aug / 22:26 |
| YOC AG O.N. |
TRADE |
|
-0,20 |
|
15,45 |
15,50 |
14,75 |
15,05 |
558 |
29.Aug / 22:26 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
0 |
|
1,30 |
1,30 |
1,30 |
1,30 |
0 |
29.Aug / 17:15 |
| ZALANDO SE |
TRADE |
|
-0,32 |
|
24,35 |
24,39 |
23,80 |
23,93 |
145149 |
29.Aug / 22:26 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,70 |
|
45,00 |
45,90 |
44,10 |
45,80 |
1924 |
29.Aug / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
