| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,25 |
|
23,20 |
23,45 |
23,15 |
23,20 |
2938 |
15.Dez / 17:09 |
| 11 88 0 SOLUTIONS AG |
TRADE |
|
-0,004 |
|
0,468 |
0,468 |
0,464 |
0,464 |
2388 |
15.Dez / 08:30 |
| 2INVEST AG NA O.N. |
TRADE |
|
-0,10 |
|
11,70 |
11,90 |
11,70 |
11,70 |
356 |
15.Dez / 14:28 |
| 3U HOLDING AG |
TRADE |
 |
+0,01 |
|
1,105 |
1,155 |
1,105 |
1,140 |
43299 |
15.Dez / 17:05 |
| 4SC AG INH. O.N. |
TRADE |
|
-0,266 |
|
0,35 |
0,55 |
0,07 |
0,25 |
58186 |
24.Nov / 22:26 |
| 7C SOLARPARKEN AG O.N. |
TRADE |
|
-0,01 |
|
1,566 |
1,578 |
1,562 |
1,562 |
31415 |
15.Dez / 16:04 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,20 |
|
7,40 |
7,40 |
7,05 |
7,35 |
350 |
12.Dez / 22:26 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
-0,04 |
|
1,44 |
1,44 |
1,32 |
1,32 |
295 |
15.Dez / 15:27 |
| ABOUT YOU HOLDING SE |
TRADE |
|
-0,02 |
|
6,60 |
6,62 |
6,60 |
6,65 |
284 |
06.Nov / 22:26 |
| ACCENTRO R.EST.AG O.N. |
TRADE |
 |
0 |
|
0,150 |
0,186 |
0,150 |
0,156 |
1200 |
05.Sep / 00:00 |
| ADESSO SE INH O.N. |
TRADE |
|
-0,30 |
|
87,70 |
88,70 |
87,70 |
88,00 |
786 |
15.Dez / 17:04 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,75 |
|
169,30 |
169,30 |
165,35 |
166,10 |
29466 |
15.Dez / 17:19 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
-0,10 |
|
21,90 |
22,00 |
21,80 |
21,80 |
124 |
15.Dez / 15:47 |
| AHLERS AG NA O.N. |
TRADE |
|
-0,0005 |
|
0,0130 |
0,0130 |
0,0120 |
0,0120 |
4498 |
15.Dez / 15:39 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,04 |
|
16,900 |
17,130 |
16,810 |
17,005 |
52968 |
15.Dez / 17:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
+0,08 |
|
2,94 |
3,08 |
2,94 |
3,08 |
28 |
15.Dez / 09:13 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+0,10 |
|
41,30 |
42,60 |
40,70 |
41,70 |
1183 |
15.Dez / 17:16 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,20 |
|
9,95 |
9,95 |
9,95 |
9,95 |
65 |
15.Dez / 09:48 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,35 |
|
19,40 |
19,75 |
19,15 |
19,15 |
2953 |
15.Dez / 16:58 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,50 |
|
381,90 |
385,00 |
381,70 |
383,90 |
35401 |
15.Dez / 17:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALZCHEM GROUP AG INH O.N. |
TRADE |
|
+2,80 |
|
136,80 |
140,00 |
134,20 |
138,80 |
4455 |
15.Dez / 17:13 |
| AMADEUS FIRE AG |
TRADE |
|
-0,50 |
|
43,95 |
43,95 |
42,85 |
42,95 |
1875 |
15.Dez / 17:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-2,20 |
|
115,00 |
115,40 |
112,60 |
112,60 |
3132 |
15.Dez / 16:29 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,10 |
|
12,54 |
12,66 |
12,44 |
12,50 |
844 |
15.Dez / 15:47 |
| AURUBIS AG |
TRADE |
|
+1,30 |
|
115,70 |
117,30 |
115,70 |
117,20 |
10326 |
15.Dez / 17:20 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
+0,46 |
|
27,06 |
27,58 |
26,86 |
27,36 |
32000 |
15.Dez / 17:19 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,02 |
|
2,24 |
2,28 |
2,16 |
2,24 |
1637 |
15.Dez / 16:50 |
| BASF SE NA O.N. |
TRADE |
|
-0,74 |
|
44,81 |
45,11 |
43,88 |
44,10 |
204554 |
15.Dez / 17:19 |
| BASLER AG O.N. |
TRADE |
|
-0,26 |
|
13,90 |
14,20 |
13,76 |
13,76 |
6703 |
15.Dez / 16:58 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,18 |
|
8,72 |
8,94 |
8,64 |
8,80 |
1399 |
15.Dez / 16:59 |
| BAY.MOTOREN WERKE VZO |
TRADE |
|
-0,45 |
|
86,95 |
87,60 |
86,15 |
86,35 |
10910 |
15.Dez / 17:14 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,04 |
|
96,22 |
97,12 |
95,02 |
95,30 |
35642 |
15.Dez / 17:20 |
| BAYER AG NA O.N. |
TRADE |
|
-0,245 |
|
36,695 |
36,955 |
35,870 |
36,125 |
346523 |
15.Dez / 17:20 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,25 |
|
18,05 |
18,85 |
17,70 |
18,10 |
806 |
15.Dez / 16:53 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
-0,045 |
|
2,575 |
2,580 |
2,495 |
2,510 |
44926 |
15.Dez / 17:13 |
| BECHTLE AG O.N. |
TRADE |
|
+0,12 |
|
43,22 |
43,78 |
43,10 |
43,38 |
11981 |
15.Dez / 17:15 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,12 |
|
93,44 |
94,18 |
93,24 |
93,70 |
8126 |
15.Dez / 16:48 |
| BERENTZEN-GRP.AG |
TRADE |
|
+0,05 |
|
3,61 |
3,66 |
3,61 |
3,64 |
4734 |
15.Dez / 16:50 |
| BERTRANDT AG O.N. |
TRADE |
|
-0,08 |
|
18,24 |
18,56 |
18,16 |
18,46 |
445 |
15.Dez / 17:15 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,05 |
|
2,26 |
2,42 |
2,21 |
2,24 |
9657 |
15.Dez / 17:12 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
39,90 |
40,50 |
39,80 |
39,90 |
3949 |
15.Dez / 17:08 |
| BIKE24 HLDG O.N. |
TRADE |
|
-0,08 |
|
2,81 |
3,02 |
2,80 |
2,97 |
46851 |
15.Dez / 17:16 |
| BILFINGER SE O.N. |
TRADE |
|
+2,00 |
|
106,70 |
108,70 |
106,50 |
108,70 |
7983 |
15.Dez / 17:19 |
| |
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 |
|
3,310 |
3,310 |
3,235 |
3,260 |
45051 |
15.Dez / 16:54 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,07 |
|
3,04 |
3,06 |
2,89 |
2,94 |
25213 |
15.Dez / 16:56 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,076 |
|
1,832 |
1,832 |
1,762 |
1,762 |
50728 |
15.Dez / 17:11 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-1,05 |
|
50,54 |
50,78 |
49,50 |
49,55 |
5957 |
15.Dez / 17:04 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
+0,05 |
|
10,50 |
10,60 |
10,35 |
10,60 |
2089 |
15.Dez / 16:46 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
19,80 |
19,90 |
19,80 |
19,80 |
114 |
15.Dez / 17:01 |
| CANCOM SE O.N. |
TRADE |
|
+0,15 |
|
27,10 |
27,65 |
26,90 |
27,35 |
3330 |
15.Dez / 16:58 |
| CAPSENSIXX AG INH O.N. |
STG |
|
0 |
|
20,00 |
20,00 |
20,00 |
20,00 |
0 |
15.Dez / 17:01 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,32 |
|
40,58 |
40,88 |
39,80 |
40,12 |
24050 |
15.Dez / 17:19 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
-0,0044 |
|
0,0711 |
0,0899 |
0,0711 |
0,0711 |
1049 |
15.Dez / 17:07 |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,01 |
|
4,395 |
4,405 |
4,380 |
4,385 |
3669 |
15.Dez / 17:20 |
| CENIT AG O.N. |
TRADE |
|
-0,06 |
|
7,18 |
7,44 |
7,18 |
7,24 |
3289 |
15.Dez / 16:29 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-0,80 |
|
103,00 |
103,00 |
101,00 |
101,00 |
233 |
15.Dez / 15:47 |
| CHERRY SE O.N. |
TRADE |
|
-0,018 |
|
0,608 |
0,610 |
0,582 |
0,582 |
38132 |
15.Dez / 15:04 |
| CO.DON AG INH. O.N. |
TRADE |
|
+0,003 |
|
0,0115 |
0,0190 |
0,0115 |
0,0190 |
964 |
15.Dez / 15:59 |
| COMMERZBANK AG |
TRADE |
|
+0,69 |
|
34,60 |
35,26 |
34,48 |
35,25 |
168238 |
15.Dez / 17:20 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,44 |
|
66,92 |
67,50 |
66,20 |
66,30 |
12984 |
15.Dez / 17:14 |
| COVESTRO AG O.N. |
TRADE |
|
+0,04 |
|
59,54 |
59,78 |
59,48 |
59,72 |
1603 |
15.Dez / 17:20 |
| CREDITSHELF AG INH O.N. |
STG |
|
0 |
|
0,0015 |
0,0015 |
0,0015 |
0,0015 |
0 |
15.Dez / 17:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,70 |
|
77,50 |
77,80 |
76,60 |
76,85 |
5726 |
15.Dez / 16:59 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-1,03 |
|
38,47 |
38,79 |
37,35 |
37,50 |
80743 |
15.Dez / 17:20 |
| DATA MODUL AG O.N. |
TRADE |
|
+0,20 |
|
28,80 |
28,80 |
28,80 |
28,80 |
6 |
15.Dez / 10:13 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,48 |
|
21,59 |
21,98 |
21,34 |
21,91 |
51301 |
15.Dez / 17:18 |
| DELTICOM AG NA O.N. |
TRADE |
|
+0,04 |
|
2,06 |
2,11 |
2,06 |
2,10 |
2802 |
15.Dez / 14:41 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,004 |
|
0,450 |
0,450 |
0,400 |
0,438 |
22606 |
15.Dez / 14:54 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,30 |
|
36,85 |
37,15 |
36,80 |
36,80 |
2241 |
15.Dez / 16:57 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,26 |
|
31,685 |
32,120 |
31,685 |
32,060 |
170923 |
15.Dez / 17:20 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,10 |
|
215,40 |
216,80 |
213,70 |
216,00 |
11894 |
15.Dez / 17:18 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
+0,16 |
|
18,52 |
18,70 |
18,44 |
18,56 |
3127 |
15.Dez / 16:29 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,12 |
|
46,90 |
47,31 |
46,80 |
47,11 |
75319 |
15.Dez / 17:18 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
-0,25 |
|
20,45 |
20,55 |
20,05 |
20,15 |
18932 |
15.Dez / 17:13 |
| DEUTZ AG O.N. |
TRADE |
|
+0,035 |
|
8,535 |
8,630 |
8,480 |
8,595 |
147671 |
15.Dez / 17:20 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,01 |
|
1,15 |
1,15 |
1,07 |
1,10 |
6671 |
15.Dez / 16:31 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,00 |
8,15 |
8,00 |
8,10 |
915 |
15.Dez / 15:47 |
| DMG MORI AG O.N. |
TRADE |
|
+0,10 |
|
46,60 |
46,80 |
46,60 |
46,80 |
162 |
15.Dez / 15:47 |
| HOENLE AG O.N. |
TRADE |
|
+0,12 |
|
6,98 |
7,18 |
6,90 |
7,18 |
8692 |
15.Dez / 16:51 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,15 |
|
47,50 |
47,50 |
46,01 |
46,19 |
37709 |
15.Dez / 17:19 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
-0,40 |
|
59,60 |
60,00 |
59,00 |
59,00 |
1207 |
15.Dez / 17:08 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
-0,10 |
|
68,00 |
68,50 |
67,40 |
67,60 |
953 |
15.Dez / 17:11 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,05 |
|
25,05 |
25,25 |
24,80 |
24,85 |
5947 |
15.Dez / 16:31 |
| DT.KONSUM REIT-AG |
TRADE |
|
-0,085 |
|
1,795 |
1,850 |
1,735 |
1,755 |
5421 |
15.Dez / 15:46 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,138 |
|
4,436 |
4,438 |
4,186 |
4,258 |
188640 |
15.Dez / 17:16 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
-0,25 |
|
9,50 |
9,95 |
9,35 |
9,50 |
459 |
15.Dez / 16:57 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,15 |
|
26,83 |
26,90 |
26,53 |
26,63 |
442124 |
15.Dez / 17:20 |
| DUERR AG O.N. |
TRADE |
|
+0,35 |
|
21,15 |
21,45 |
21,05 |
21,35 |
20319 |
15.Dez / 17:17 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
+1,05 |
|
52,95 |
54,25 |
52,95 |
54,25 |
12772 |
15.Dez / 17:20 |
| E.ON SE NA O.N. |
TRADE |
|
+0,135 |
|
15,275 |
15,400 |
15,150 |
15,370 |
255558 |
15.Dez / 17:20 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,12 |
|
15,15 |
15,26 |
14,91 |
14,99 |
24364 |
15.Dez / 16:51 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
0 |
|
12,30 |
12,30 |
11,90 |
11,90 |
547 |
15.Dez / 16:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
+0,80 |
|
18,10 |
18,90 |
18,00 |
18,90 |
232 |
15.Dez / 09:50 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-2,10 |
|
94,10 |
94,40 |
91,70 |
92,00 |
3159 |
15.Dez / 17:18 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,06 |
|
4,035 |
4,180 |
4,015 |
4,130 |
19157 |
15.Dez / 17:11 |
| ELUMEO SE |
TRADE |
|
-0,04 |
|
2,10 |
2,20 |
2,10 |
2,20 |
65 |
15.Dez / 10:32 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,055 |
|
1,935 |
1,990 |
1,835 |
1,900 |
9314 |
15.Dez / 17:07 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
+1,60 |
|
67,80 |
68,20 |
65,60 |
67,80 |
122 |
15.Dez / 17:03 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,75 |
|
35,15 |
35,15 |
33,95 |
34,10 |
13215 |
15.Dez / 17:18 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,18 |
|
12,91 |
13,29 |
12,85 |
13,11 |
258511 |
15.Dez / 17:19 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,07 |
|
5,194 |
5,268 |
5,050 |
5,170 |
306423 |
15.Dez / 17:16 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,18 |
|
3,40 |
3,40 |
3,30 |
3,32 |
0 |
15.Dez / 17:01 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
+0,20 |
|
11,70 |
11,70 |
11,70 |
11,70 |
1 |
15.Dez / 09:30 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
+0,15 |
|
42,60 |
42,95 |
42,60 |
42,75 |
2704 |
15.Dez / 16:43 |
| FIRST SENSOR AG O.N. |
TRADE |
|
-0,20 |
|
57,00 |
57,00 |
56,60 |
56,80 |
189 |
15.Dez / 14:15 |
| FLATEXDEGIRO AG NA O.N. |
TRADE |
|
+0,56 |
|
33,94 |
34,50 |
33,74 |
34,40 |
10688 |
15.Dez / 17:09 |
| FORIS AG |
TRADE |
|
-0,02 |
|
3,04 |
3,04 |
3,04 |
3,04 |
60 |
15.Dez / 13:36 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,05 |
|
10,75 |
10,95 |
10,75 |
10,90 |
2584 |
15.Dez / 13:12 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
0 |
|
80,80 |
81,80 |
79,90 |
81,10 |
2757 |
15.Dez / 17:13 |
| FRANCOTYP-POSTALIA HLDG |
TRADE |
|
0 |
|
3,04 |
3,11 |
2,80 |
2,90 |
48966 |
28.Aug / 00:00 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,10 |
|
69,90 |
69,90 |
68,00 |
68,55 |
5271 |
15.Dez / 17:16 |
| FREENET AG NA O.N. |
TRADE |
|
+0,24 |
|
28,64 |
28,84 |
28,46 |
28,76 |
123491 |
15.Dez / 17:19 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
0 |
|
40,23 |
40,56 |
40,10 |
40,10 |
10026 |
15.Dez / 17:19 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,85 |
|
47,57 |
49,05 |
47,56 |
48,43 |
51872 |
15.Dez / 17:20 |
| FRIWO AG O.N. |
TRADE |
|
+0,02 |
|
5,00 |
5,00 |
4,72 |
4,84 |
752 |
15.Dez / 16:59 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,30 |
|
30,05 |
30,35 |
30,05 |
30,20 |
4464 |
15.Dez / 17:10 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,34 |
|
38,22 |
39,12 |
38,22 |
38,94 |
6262 |
15.Dez / 17:15 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,071 |
|
0,400 |
0,471 |
0,400 |
0,416 |
1669 |
12.Dez / 22:26 |
| GEA GROUP AG |
TRADE |
|
-0,05 |
|
55,85 |
56,20 |
55,65 |
55,85 |
1707 |
15.Dez / 17:15 |
| GELSENWASSER AG |
STG |
|
-5 |
|
545 |
550 |
535 |
545 |
7 |
15.Dez / 17:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
+0,24 |
|
28,22 |
28,30 |
27,26 |
28,14 |
53342 |
15.Dez / 17:20 |
| GESCO SE NA O.N. |
TRADE |
|
+0,20 |
|
14,60 |
15,05 |
14,60 |
15,05 |
2459 |
15.Dez / 14:46 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,16 |
|
18,62 |
18,62 |
18,10 |
18,28 |
8348 |
15.Dez / 17:16 |
| GIGASET AG O.N. |
TRADE |
|
-0,0116 |
|
0,0212 |
0,0236 |
0,0102 |
0,0134 |
94542 |
15.Dez / 15:49 |
| GRAMMER AG O.N. |
TRADE |
|
+0,05 |
|
6,05 |
6,05 |
5,85 |
6,00 |
1443 |
15.Dez / 17:00 |
| GRENKE AG NA O.N. |
TRADE |
|
-0,14 |
|
14,90 |
14,90 |
14,62 |
14,66 |
10338 |
15.Dez / 16:42 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,26 |
|
4,62 |
4,66 |
4,40 |
4,40 |
5157 |
15.Dez / 15:16 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
+0,02 |
|
4,405 |
4,450 |
4,355 |
4,390 |
135786 |
15.Dez / 17:08 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
-0,10 |
|
21,40 |
21,40 |
21,30 |
21,30 |
353 |
15.Dez / 17:12 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,20 |
|
261,20 |
262,60 |
260,20 |
261,60 |
10386 |
15.Dez / 17:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-1,10 |
|
123,10 |
124,40 |
121,90 |
122,50 |
1947 |
15.Dez / 17:10 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,20 |
|
19,95 |
20,80 |
19,35 |
19,35 |
2443 |
15.Dez / 17:12 |
| HEIDEL.BETEIL.HLDG O.N. |
STG |
|
-2 |
|
125 |
125 |
123 |
123 |
0 |
15.Dez / 17:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,10 |
|
223,90 |
225,40 |
221,60 |
222,90 |
7562 |
15.Dez / 17:20 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,02 |
|
2,70 |
2,88 |
2,66 |
2,74 |
30289 |
15.Dez / 17:05 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
+0,026 |
|
1,922 |
1,960 |
1,922 |
1,960 |
118635 |
15.Dez / 17:17 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
81,70 |
82,30 |
81,70 |
81,70 |
55 |
15.Dez / 15:36 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,064 |
|
5,620 |
5,778 |
5,580 |
5,700 |
69359 |
15.Dez / 17:20 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,15 |
|
65,70 |
65,80 |
65,40 |
65,60 |
1813 |
15.Dez / 17:12 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,12 |
|
70,08 |
70,58 |
69,88 |
70,10 |
15946 |
15.Dez / 17:20 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,30 |
|
73,00 |
73,00 |
71,05 |
72,45 |
62492 |
15.Dez / 17:20 |
| HGEARS AG INH O.N. |
TRADE |
|
+0,01 |
|
1,49 |
1,51 |
1,41 |
1,46 |
4632 |
15.Dez / 16:06 |
| HOCHTIEF AG |
TRADE |
|
+9,00 |
|
328,80 |
338,40 |
328,60 |
338,40 |
9182 |
15.Dez / 17:20 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
-0,80 |
|
85,30 |
85,80 |
84,50 |
84,50 |
804 |
15.Dez / 16:51 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,01 |
|
36,48 |
37,16 |
35,75 |
36,60 |
11020 |
15.Dez / 17:15 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,80 |
|
128,80 |
129,00 |
124,00 |
125,00 |
1790 |
15.Dez / 17:13 |
| INDUS HOLDING AG |
TRADE |
|
+0,05 |
|
27,35 |
27,45 |
27,05 |
27,40 |
7699 |
15.Dez / 16:49 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
6,65 |
6,65 |
6,65 |
6,70 |
367 |
11.Dez / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,485 |
|
36,365 |
36,700 |
35,565 |
35,780 |
94873 |
15.Dez / 17:18 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,10 |
|
45,80 |
46,10 |
44,90 |
45,80 |
1444 |
15.Dez / 17:00 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
+0,06 |
|
7,96 |
8,21 |
7,96 |
8,03 |
3677 |
15.Dez / 15:45 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
-0,06 |
|
1,06 |
1,09 |
1,03 |
1,04 |
7988 |
15.Dez / 16:29 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
-0,02 |
|
0,43 |
0,43 |
0,43 |
0,43 |
150 |
15.Dez / 14:14 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,305 |
|
1,905 |
3,000 |
1,905 |
2,260 |
33256 |
15.Dez / 17:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,25 |
|
26,30 |
26,30 |
25,80 |
25,85 |
19542 |
15.Dez / 17:18 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,10 |
|
21,10 |
21,10 |
20,80 |
20,90 |
2263 |
15.Dez / 17:20 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,07 |
|
19,17 |
19,21 |
18,82 |
19,09 |
13493 |
15.Dez / 17:08 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,70 |
|
54,10 |
54,20 |
52,40 |
52,40 |
2414 |
15.Dez / 16:40 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,04 |
|
34,92 |
35,38 |
34,80 |
35,02 |
9399 |
15.Dez / 16:59 |
| K+S AG NA O.N. |
TRADE |
|
-0,01 |
|
11,99 |
12,23 |
11,74 |
12,00 |
142137 |
15.Dez / 17:18 |
| KAP AG INH O.N. |
TRADE |
|
+0,25 |
|
1,51 |
2,28 |
1,51 |
1,80 |
70622 |
15.Dez / 17:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
0 |
|
4,92 |
4,92 |
4,92 |
4,92 |
25 |
15.Dez / 17:01 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
-0,03 |
|
1,72 |
1,72 |
1,72 |
1,72 |
175 |
15.Dez / 10:58 |
| KION GROUP AG |
TRADE |
|
-0,15 |
|
65,35 |
65,35 |
64,15 |
64,85 |
8669 |
15.Dez / 17:17 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,06 |
|
3,04 |
3,04 |
3,02 |
3,02 |
866 |
15.Dez / 13:34 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
+0,33 |
|
7,75 |
8,11 |
7,74 |
8,11 |
202966 |
15.Dez / 17:18 |
| KNAUS AG INH O.N. |
TRADE |
|
-0,10 |
|
13,30 |
13,54 |
13,20 |
13,20 |
1837 |
15.Dez / 16:43 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,05 |
|
92,45 |
92,85 |
92,40 |
92,75 |
987 |
15.Dez / 17:18 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,10 |
|
10,60 |
10,68 |
10,50 |
10,58 |
7575 |
15.Dez / 16:59 |
| KPS AG NA O.N. |
TRADE |
|
-0,01 |
|
0,431 |
0,449 |
0,430 |
0,430 |
40272 |
15.Dez / 17:12 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
134,60 |
134,80 |
132,80 |
133,60 |
1037 |
15.Dez / 17:18 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-20 |
|
975 |
1010 |
975 |
975 |
149 |
15.Dez / 16:54 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-2 |
|
968 |
968 |
960 |
966 |
63 |
15.Dez / 16:50 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
+0,50 |
|
68,00 |
69,10 |
67,80 |
68,00 |
8084 |
15.Dez / 16:29 |
| LANXESS AG |
TRADE |
|
-0,34 |
|
17,83 |
18,00 |
17,34 |
17,44 |
46487 |
15.Dez / 17:19 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,15 |
|
61,30 |
61,45 |
60,45 |
60,75 |
14735 |
15.Dez / 17:20 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,10 |
|
15,15 |
15,15 |
15,05 |
15,05 |
909 |
15.Dez / 16:56 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,218 |
0,220 |
0,218 |
0,220 |
0 |
15.Dez / 17:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
0 |
|
5,52 |
5,63 |
5,52 |
5,54 |
25132 |
15.Dez / 17:13 |
| LS TELCOM AG |
TRADE |
|
+0,04 |
|
3,92 |
3,92 |
3,92 |
3,82 |
600 |
12.Dez / 22:26 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
-0,10 |
|
11,60 |
11,60 |
11,60 |
11,60 |
100 |
15.Dez / 07:30 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,032 |
|
8,424 |
8,540 |
8,422 |
8,488 |
680131 |
15.Dez / 17:17 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
340 |
340 |
340 |
340 |
0 |
15.Dez / 17:01 |
| MANZ AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-1,50 |
|
151,00 |
151,00 |
148,50 |
148,50 |
1571 |
15.Dez / 16:37 |
| MASTERFLEX O.N. |
TRADE |
|
+0,10 |
|
14,05 |
14,05 |
13,65 |
13,95 |
844 |
15.Dez / 17:20 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,03 |
|
0,950 |
0,950 |
0,950 |
0,950 |
131 |
15.Dez / 10:12 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
+0,01 |
|
4,15 |
4,27 |
4,15 |
4,21 |
850 |
15.Dez / 14:29 |
| MBB SE O.N. |
TRADE |
|
+5 |
|
201 |
205 |
200 |
205 |
563 |
15.Dez / 17:16 |
| MEDICLIN AG |
TRADE |
|
+0,04 |
|
3,80 |
3,80 |
3,76 |
3,76 |
255 |
15.Dez / 14:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,14 |
|
13,88 |
13,88 |
13,54 |
13,54 |
4935 |
15.Dez / 16:48 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,64 |
|
61,65 |
62,30 |
60,82 |
61,00 |
126910 |
15.Dez / 17:17 |
| MERCK KGAA O.N. |
TRADE |
|
+0,30 |
|
118,55 |
118,70 |
115,15 |
118,30 |
12088 |
15.Dez / 17:18 |
| META WOLF AG INH O.N. |
STG |
|
+0,02 |
|
3,54 |
3,54 |
3,52 |
3,54 |
0 |
15.Dez / 17:01 |
| 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 |
|
-1,00 |
|
24,40 |
24,40 |
24,20 |
24,40 |
143 |
15.Dez / 17:20 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,015 |
|
1,265 |
1,305 |
1,265 |
1,270 |
23645 |
15.Dez / 16:16 |
| MLP SE INH. O.N. |
TRADE |
|
-0,01 |
|
6,90 |
6,99 |
6,85 |
6,88 |
21146 |
15.Dez / 17:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,50 |
|
353,20 |
355,60 |
351,40 |
354,80 |
1728 |
15.Dez / 17:15 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
-0,09 |
|
4,92 |
5,15 |
4,92 |
4,96 |
14 |
15.Dez / 11:00 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-5,20 |
|
563,80 |
563,80 |
554,00 |
556,00 |
13534 |
15.Dez / 17:18 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+0,20 |
|
29,00 |
29,15 |
28,50 |
29,00 |
9274 |
15.Dez / 17:12 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
0 |
|
31,10 |
31,20 |
30,80 |
31,00 |
1971 |
15.Dez / 16:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,25 |
|
80,30 |
81,15 |
78,50 |
79,00 |
4704 |
15.Dez / 17:15 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,25 |
|
93,15 |
94,25 |
92,65 |
92,65 |
841 |
15.Dez / 16:56 |
| |
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 |
|
+0,20 |
|
71,70 |
71,70 |
71,70 |
71,70 |
1 |
24.Nov / 22:26 |
| NFON AG INH O.N. |
TRADE |
|
-0,20 |
|
3,76 |
4,02 |
3,68 |
3,68 |
5515 |
15.Dez / 16:23 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
-0,095 |
|
1,745 |
1,860 |
1,700 |
1,700 |
9470 |
15.Dez / 17:14 |
| NORDEX SE O.N. |
TRADE |
|
+0,44 |
|
28,92 |
29,46 |
28,76 |
29,36 |
48423 |
15.Dez / 17:19 |
| NORDWEST HANDEL AG |
STG |
|
+0,20 |
|
18,50 |
18,50 |
18,00 |
18,00 |
0 |
15.Dez / 17:01 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
+0,36 |
|
14,36 |
14,76 |
14,24 |
14,66 |
6011 |
15.Dez / 17:07 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
-4,00 |
|
108,50 |
109,50 |
102,50 |
105,00 |
3419 |
15.Dez / 17:00 |
| ORBIS SE INH O.N. |
TRADE |
|
-0,05 |
|
5,75 |
5,80 |
5,75 |
5,80 |
40 |
15.Dez / 15:55 |
| OVB HOLDING AG |
STG |
|
+0,10 |
|
18,80 |
19,10 |
18,80 |
19,00 |
0 |
15.Dez / 17:01 |
| PAION AG INH O.N. |
TRADE |
|
-0,0016 |
|
0,0142 |
0,0142 |
0,0142 |
0,0142 |
13630 |
15.Dez / 17:08 |
| PANAMAX NEW ENERGY AG O.N |
STG |
|
0 |
|
1,90 |
1,90 |
1,90 |
1,90 |
0 |
15.Dez / 17:01 |
| PARAGON KGAA INH O.N. |
TRADE |
|
-0,09 |
|
2,050 |
2,050 |
1,925 |
1,960 |
11242 |
15.Dez / 16:29 |
| PATRIZIA SE NA O.N. |
TRADE |
|
0 |
|
8,18 |
8,43 |
8,18 |
8,22 |
22555 |
15.Dez / 16:50 |
| PEARL GOLD AG INH ON |
STG |
|
+0,04 |
|
0,42 |
0,44 |
0,42 |
0,44 |
0 |
15.Dez / 17:01 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
+0,40 |
|
156,40 |
157,20 |
156,40 |
156,80 |
517 |
15.Dez / 16:29 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
+0,01 |
|
2,88 |
2,98 |
2,80 |
2,88 |
349 |
15.Dez / 17:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,01 |
|
0,58 |
0,60 |
0,56 |
0,56 |
0 |
15.Dez / 17:01 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,88 |
1,88 |
1,88 |
1,88 |
0 |
15.Dez / 17:01 |
| PNE AG NA O.N. |
TRADE |
|
-0,51 |
|
10,34 |
10,34 |
9,70 |
9,75 |
8795 |
15.Dez / 17:09 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,15 |
|
40,84 |
41,39 |
40,84 |
41,04 |
56992 |
15.Dez / 17:20 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
0 |
|
8,18 |
8,20 |
8,04 |
8,06 |
11335 |
15.Dez / 17:20 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,012 |
|
4,692 |
4,750 |
4,652 |
4,674 |
94416 |
15.Dez / 16:44 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
0 |
|
44,70 |
45,00 |
44,40 |
45,00 |
12088 |
15.Dez / 17:08 |
| PUMA SE |
TRADE |
|
+0,90 |
|
21,65 |
23,33 |
21,65 |
22,67 |
437704 |
15.Dez / 17:20 |
| PVA TEPLA AG O.N. |
TRADE |
|
+0,28 |
|
22,50 |
22,86 |
22,26 |
22,54 |
6850 |
15.Dez / 16:52 |
| PWO AG INH O.N. |
TRADE |
|
0 |
|
28,40 |
29,20 |
28,40 |
28,80 |
1797 |
15.Dez / 16:55 |
| Q.BEYOND AG NA O.N. |
TRADE |
|
-0,016 |
|
0,760 |
0,760 |
0,702 |
0,726 |
183393 |
15.Dez / 17:16 |
| R. STAHL AG NA O.N. |
TRADE |
|
+0,30 |
|
14,50 |
15,10 |
14,50 |
14,70 |
2044 |
15.Dez / 15:19 |
| RATIONAL AG |
TRADE |
|
-0,50 |
|
648,00 |
648,00 |
636,00 |
641,50 |
222 |
15.Dez / 17:13 |
| READCREST CAPITAL AG O.N. |
STG |
|
0 |
|
1,35 |
1,35 |
1,35 |
1,35 |
0 |
26.Nov / 17:15 |
| REALTECH AG O.N. |
TRADE |
|
+0,055 |
|
1,01 |
1,01 |
1,01 |
1,01 |
600 |
15.Dez / 09:46 |
| RHEINMETALL AG |
TRADE |
|
-36,50 |
|
1615,00 |
1615,50 |
1559,00 |
1582,50 |
40099 |
15.Dez / 17:20 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
0 |
|
12,80 |
12,80 |
12,60 |
12,80 |
892 |
15.Dez / 16:29 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,02 |
|
2,74 |
2,78 |
2,74 |
2,78 |
2200 |
15.Dez / 15:37 |
| ROY ASSET HLDG INH O.N. |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
+0,28 |
|
43,31 |
43,78 |
43,26 |
43,70 |
72341 |
15.Dez / 17:18 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,34 |
|
14,94 |
15,04 |
14,68 |
14,68 |
12884 |
15.Dez / 16:35 |
| SALZGITTER AG O.N. |
TRADE |
|
+0,44 |
|
40,50 |
41,20 |
40,44 |
41,20 |
18362 |
15.Dez / 17:16 |
| SAP SE O.N. |
TRADE |
|
+0,75 |
|
209,90 |
212,85 |
208,45 |
209,25 |
46389 |
15.Dez / 17:19 |
| SARTORIUS AG O.N. |
TRADE |
|
-0,60 |
|
186,40 |
191,00 |
186,40 |
187,60 |
118 |
15.Dez / 15:34 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,40 |
|
240,00 |
242,80 |
238,00 |
240,60 |
3292 |
15.Dez / 16:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
14,70 |
14,90 |
14,60 |
14,60 |
726 |
15.Dez / 16:28 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,10 |
|
15,36 |
15,48 |
15,16 |
15,16 |
77764 |
15.Dez / 17:12 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
-0,28 |
|
4,86 |
4,86 |
4,44 |
4,44 |
1410 |
15.Dez / 15:18 |
| SCOUT24 SE NA O.N. |
TRADE |
|
0 |
|
87,35 |
87,35 |
85,45 |
86,85 |
3206 |
15.Dez / 15:45 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-3,20 |
|
188,80 |
189,00 |
182,00 |
185,00 |
1832 |
15.Dez / 17:00 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
+0,35 |
|
16,00 |
16,60 |
16,00 |
16,55 |
1674 |
15.Dez / 16:54 |
| SFC ENERGY AG |
TRADE |
|
-0,14 |
|
12,12 |
12,26 |
11,96 |
12,02 |
26150 |
15.Dez / 17:19 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,075 |
|
2,945 |
2,965 |
2,870 |
2,885 |
113402 |
15.Dez / 17:09 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,45 |
|
238,15 |
239,35 |
237,25 |
239,30 |
30307 |
15.Dez / 17:20 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,50 |
|
119,50 |
121,25 |
118,75 |
119,85 |
105505 |
15.Dez / 17:20 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,48 |
|
44,10 |
44,79 |
43,75 |
44,47 |
69012 |
15.Dez / 17:18 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,82 |
|
47,70 |
48,30 |
47,24 |
48,14 |
7863 |
15.Dez / 17:01 |
| SIMONA AG O.N. |
STG |
|
0 |
|
49,00 |
49,00 |
49,00 |
49,00 |
61 |
15.Dez / 12:23 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+0,005 |
|
1,230 |
1,340 |
1,230 |
1,300 |
22639 |
15.Dez / 14:29 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,182 |
0,184 |
0,182 |
0,182 |
500 |
15.Dez / 17:01 |
| SIXT SE ST O.N. |
TRADE |
|
-0,65 |
|
71,20 |
71,20 |
69,60 |
69,90 |
6054 |
15.Dez / 17:20 |
| SIXT SE VZO O.N. |
TRADE |
|
-0,10 |
|
51,70 |
51,90 |
51,00 |
51,30 |
15728 |
15.Dez / 17:14 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,10 |
|
37,34 |
37,68 |
35,50 |
36,04 |
28102 |
15.Dez / 17:16 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
79,80 |
79,80 |
78,40 |
78,40 |
18 |
15.Dez / 17:13 |
| SOFTING AG O.N. |
TRADE |
|
0 |
|
2,82 |
2,92 |
2,74 |
2,82 |
3540 |
15.Dez / 16:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0,0025 |
0,0030 |
0,0025 |
0,0030 |
81170 |
15.Dez / 15:31 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,20 |
|
20,15 |
20,40 |
20,05 |
20,40 |
9614 |
15.Dez / 17:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
-2,20 |
|
126,00 |
126,80 |
123,00 |
123,80 |
648 |
15.Dez / 16:17 |
| STRATEC SE NA O.N. |
TRADE |
|
-0,15 |
|
22,20 |
22,20 |
21,95 |
21,95 |
592 |
15.Dez / 16:49 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,10 |
|
36,40 |
36,85 |
36,05 |
36,05 |
7616 |
15.Dez / 16:56 |
| STS GROUP AG O.N. |
TRADE |
|
-0,10 |
|
3,20 |
3,20 |
3,12 |
3,12 |
1650 |
15.Dez / 11:07 |
| SUEDZUCKER AG O.N. |
TRADE |
|
+0,055 |
|
9,610 |
9,630 |
9,535 |
9,585 |
43692 |
15.Dez / 17:07 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-0,52 |
|
39,04 |
39,04 |
37,34 |
38,16 |
10449 |
15.Dez / 17:20 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
+0,25 |
|
11,30 |
11,30 |
11,25 |
11,25 |
2325 |
15.Dez / 14:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,40 |
|
67,24 |
67,58 |
66,66 |
66,70 |
13606 |
15.Dez / 17:15 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,01 |
|
1,620 |
1,620 |
1,555 |
1,565 |
9134 |
15.Dez / 16:43 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,05 |
|
13,33 |
13,35 |
13,19 |
13,22 |
13214 |
15.Dez / 17:18 |
| TAKKT AG O.N. |
TRADE |
|
-0,055 |
|
3,780 |
3,780 |
3,665 |
3,680 |
95393 |
15.Dez / 17:16 |
| TALANX AG NA O.N. |
TRADE |
|
+1,50 |
|
110,60 |
111,70 |
110,30 |
111,70 |
7377 |
15.Dez / 17:08 |
| TC UNTERHALTUNGSELEK. |
STG |
|
-0,058 |
|
0,446 |
0,446 |
0,386 |
0,386 |
0 |
15.Dez / 17:01 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,005 |
|
5,655 |
5,770 |
5,645 |
5,670 |
150608 |
15.Dez / 17:17 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
-1,10 |
|
33,20 |
33,70 |
32,20 |
32,20 |
2988 |
15.Dez / 16:54 |
| 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 |
|
-0,0015 |
|
0,0055 |
0,0055 |
0,0055 |
0,0055 |
650 |
15.Dez / 17:19 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,358 |
|
8,902 |
9,420 |
8,902 |
9,292 |
487452 |
15.Dez / 17:20 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,01 |
|
7,875 |
7,945 |
7,785 |
7,830 |
25684 |
15.Dez / 17:01 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,08 |
|
30,98 |
31,48 |
30,36 |
30,52 |
33282 |
15.Dez / 17:16 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
-0,003 |
|
0,200 |
0,200 |
0,190 |
0,191 |
15442 |
15.Dez / 15:58 |
| UNIPER SE NA O.N. |
TRADE |
|
+0,25 |
|
36,65 |
37,55 |
36,65 |
36,95 |
2761 |
15.Dez / 16:53 |
| UNITED LABELS O.N. |
TRADE |
|
-0,01 |
|
1,37 |
1,50 |
1,35 |
1,42 |
1198 |
15.Dez / 15:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,16 |
|
25,16 |
25,30 |
24,92 |
25,18 |
3559 |
15.Dez / 16:51 |
| UZIN UTZ SE O.N. |
TRADE |
|
-0,50 |
|
69,50 |
69,50 |
68,50 |
68,50 |
79 |
15.Dez / 14:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
-0,34 |
|
18,00 |
18,50 |
17,39 |
17,72 |
28251 |
15.Dez / 17:18 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
0 |
|
16,20 |
16,50 |
16,05 |
16,05 |
4299 |
15.Dez / 17:12 |
| VISCOM SE O.N. |
TRADE |
|
-0,04 |
|
4,06 |
4,24 |
4,02 |
4,10 |
7396 |
15.Dez / 16:29 |
| FAMICORD AG |
TRADE |
|
-0,50 |
|
6,75 |
7,45 |
6,20 |
6,20 |
4945 |
15.Dez / 16:50 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VIVANCO GRUPPE AG |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
-0,20 |
|
109,50 |
110,30 |
108,80 |
108,80 |
5369 |
15.Dez / 17:10 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,55 |
|
108,45 |
109,10 |
107,55 |
107,75 |
76643 |
15.Dez / 17:19 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,21 |
|
4,70 |
4,75 |
4,36 |
4,46 |
4537 |
15.Dez / 16:59 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,34 |
|
24,24 |
24,24 |
23,66 |
23,82 |
444990 |
15.Dez / 17:19 |
| VOSSLOH AG O.N. |
TRADE |
|
-0,20 |
|
78,10 |
78,10 |
75,30 |
76,00 |
5490 |
15.Dez / 16:49 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,55 |
|
69,80 |
70,80 |
68,35 |
68,40 |
10780 |
15.Dez / 17:06 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
0 |
|
24,80 |
24,80 |
24,50 |
24,70 |
6073 |
15.Dez / 17:17 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,95 |
8,95 |
8,90 |
8,90 |
0 |
15.Dez / 17:01 |
| WASHTEC AG O.N. |
TRADE |
|
-0,40 |
|
46,80 |
47,50 |
46,10 |
46,20 |
1770 |
15.Dez / 16:53 |
| |
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 |
|
+0,25 |
|
11,40 |
11,90 |
11,40 |
11,85 |
6849 |
15.Dez / 17:02 |
| WILD BUNCH AG O.N. |
STG |
|
-1,00 |
|
33,20 |
33,20 |
33,20 |
33,20 |
0 |
15.Dez / 08:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,036 |
|
0,588 |
0,588 |
0,588 |
0,588 |
100 |
15.Dez / 10:17 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
+0,02 |
|
14,48 |
14,48 |
14,28 |
14,46 |
5828 |
15.Dez / 15:37 |
| YOC AG O.N. |
TRADE |
|
+0,10 |
|
10,25 |
10,65 |
10,25 |
10,55 |
126 |
15.Dez / 11:00 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
-0,01 |
|
0,950 |
0,995 |
0,925 |
0,925 |
0 |
15.Dez / 17:01 |
| ZALANDO SE |
TRADE |
|
+0,54 |
|
23,10 |
23,60 |
23,01 |
23,56 |
77625 |
15.Dez / 17:19 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
+0,30 |
|
49,40 |
49,40 |
49,00 |
49,40 |
469 |
15.Dez / 16:07 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
