| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
23,55 |
24,15 |
23,55 |
24,05 |
8014 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 2INVEST AG NA O.N. |
TRADE |
|
0 |
|
7,68 |
7,72 |
7,68 |
7,70 |
461 |
22.Okt / 22:25 |
| 3U HOLDING AG |
TRADE |
 |
-0,034 |
|
0,926 |
0,952 |
0,890 |
0,930 |
8822 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| 7C SOLARPARKEN AG O.N. |
TRADE |
 |
+0,02 |
|
1,740 |
1,770 |
1,700 |
1,755 |
18830 |
22.Okt / 22:25 |
| A.S.CREATION TAPETEN NA |
TRADE |
|
-0,10 |
|
6,05 |
6,05 |
6,05 |
6,15 |
516 |
22.Okt / 22:25 |
| AAP IMPLANTATE AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,46 |
0 |
21.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ADESSO SE INH O.N. |
TRADE |
|
-3,00 |
|
74,50 |
74,50 |
71,30 |
71,90 |
2452 |
22.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,60 |
|
160,15 |
160,45 |
157,10 |
159,10 |
20687 |
22.Okt / 22:25 |
| ADTRAN NETW.SE INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
21,50 |
0 |
21.Okt / 22:25 |
| AHLERS AG NA O.N. |
TRADE |
|
0 |
|
0,0005 |
0,0005 |
0,0005 |
0,0005 |
25265 |
22.Okt / 07:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
-3,10 |
|
31,00 |
31,15 |
28,89 |
28,97 |
328053 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ALBIS LEASING AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
3,22 |
0 |
21.Okt / 22:25 |
| ALL FOR ONE GROUP NA O.N. |
TRADE |
|
+1,80 |
|
74,00 |
76,40 |
74,00 |
76,00 |
208 |
22.Okt / 22:25 |
| ALLANE SE INH O.N. |
TRADE |
|
+0,10 |
|
13,40 |
13,40 |
13,40 |
13,40 |
500 |
22.Okt / 22:25 |
| ALLGEIER SE NA O.N. |
TRADE |
|
-0,35 |
|
14,60 |
14,70 |
14,10 |
14,45 |
3698 |
22.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,90 |
|
433,90 |
437,20 |
432,50 |
433,30 |
20769 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| AMADEUS FIRE AG |
TRADE |
|
-0,48 |
|
15,84 |
15,84 |
14,46 |
14,98 |
7833 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,90 |
|
94,30 |
95,70 |
94,00 |
94,40 |
2785 |
22.Okt / 22:25 |
| AUMANN AG INH O.N. |
TRADE |
|
-0,25 |
|
13,80 |
13,80 |
13,60 |
13,65 |
3124 |
22.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
-9,30 |
|
139,50 |
139,50 |
130,10 |
130,80 |
19193 |
22.Okt / 22:25 |
| AUTO1 GROUP SE INH O.N. |
TRADE |
|
-1,07 |
|
17,99 |
17,99 |
16,83 |
17,01 |
38444 |
22.Okt / 22:25 |
| B+S BANKSYSTEME AG O.N. |
TRADE |
|
+0,055 |
|
1,845 |
1,845 |
1,765 |
1,755 |
62 |
22.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,34 |
|
52,50 |
52,78 |
51,64 |
52,39 |
83544 |
22.Okt / 22:25 |
| BASLER AG O.N. |
TRADE |
|
-0,95 |
|
21,30 |
21,60 |
20,40 |
20,85 |
3204 |
22.Okt / 22:25 |
| BASTEI LUEBBE AG O.N. |
TRADE |
|
+0,08 |
|
6,18 |
6,22 |
6,18 |
6,12 |
404 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,82 |
|
56,90 |
58,20 |
56,62 |
57,70 |
67270 |
22.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,60 |
|
44,50 |
44,59 |
43,59 |
44,07 |
56304 |
22.Okt / 22:25 |
| BAYWA AG NA O.N. |
TRADE |
|
-0,20 |
|
7,52 |
7,88 |
7,50 |
7,70 |
909 |
22.Okt / 22:25 |
| BAYWA AG VINK.NA. O.N. |
TRADE |
|
+0,02 |
|
2,290 |
2,390 |
2,255 |
2,350 |
20045 |
22.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,92 |
|
35,94 |
35,94 |
35,02 |
35,10 |
17182 |
22.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,50 |
|
81,12 |
82,80 |
80,48 |
82,68 |
15666 |
22.Okt / 22:25 |
| BERENTZEN-GRP.AG |
TRADE |
|
0 |
|
5,94 |
6,02 |
5,94 |
6,02 |
3525 |
22.Okt / 22:25 |
| BERTRANDT AG O.N. |
TRADE |
|
0 |
|
7,90 |
7,98 |
7,64 |
7,92 |
4749 |
22.Okt / 22:25 |
| BET-AT-HOME.COM AG O.N. |
TRADE |
|
-0,02 |
|
2,72 |
2,92 |
2,71 |
2,81 |
8880 |
22.Okt / 22:25 |
| BIJOU BRIGITTE O.N. |
TRADE |
|
0 |
|
45,20 |
46,00 |
45,20 |
46,10 |
865 |
22.Okt / 22:25 |
| BIKE24 HLDG O.N. |
TRADE |
|
+0,01 |
|
2,04 |
2,15 |
2,01 |
2,01 |
4130 |
22.Okt / 22:25 |
| BILFINGER SE O.N. |
TRADE |
|
-0,85 |
|
55,05 |
55,35 |
54,50 |
54,75 |
14571 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| BORUSSIA DORTMUND |
TRADE |
|
-0,035 |
|
3,030 |
3,070 |
3,015 |
3,035 |
50597 |
22.Okt / 22:25 |
| BRAIN BIOTEC NA O.N. |
TRADE |
|
-0,03 |
|
2,81 |
2,81 |
2,65 |
2,78 |
1635 |
22.Okt / 22:25 |
| BRANICKS GROUP AG NA O.N. |
TRADE |
|
-0,042 |
|
0,434 |
0,462 |
0,405 |
0,415 |
77850 |
22.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,58 |
|
62,24 |
62,32 |
61,38 |
62,14 |
3159 |
22.Okt / 22:25 |
| BROCKHAUS TECHN. NA O.N. |
TRADE |
|
-0,10 |
|
16,65 |
16,90 |
16,55 |
16,65 |
419 |
22.Okt / 22:25 |
| CAMERIT AG INH. O.N. |
STG |
|
0 |
|
20 |
20 |
20 |
20 |
0 |
22.Okt / 21:56 |
| CANCOM SE O.N. |
TRADE |
|
-1,05 |
|
23,10 |
23,10 |
21,85 |
22,35 |
10023 |
22.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,80 |
|
33,82 |
35,00 |
33,62 |
34,94 |
21932 |
22.Okt / 22:25 |
| CCS ABWICKLUNGS AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CECONOMY AG INH O.N. |
TRADE |
|
-0,005 |
|
4,425 |
4,430 |
4,425 |
4,445 |
1344 |
22.Okt / 22:25 |
| CENIT AG O.N. |
TRADE |
|
+0,08 |
|
8,80 |
8,96 |
8,80 |
8,74 |
900 |
22.Okt / 22:25 |
| CEWE STIFT.KGAA O.N. |
TRADE |
|
-1,20 |
|
114,80 |
114,80 |
112,20 |
113,40 |
2027 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CO.DON AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0135 |
0 |
14.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-1,64 |
|
36,69 |
36,81 |
35,54 |
35,60 |
140886 |
22.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,80 |
|
67,52 |
67,66 |
66,38 |
67,14 |
14916 |
22.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,30 |
60,40 |
60,20 |
60,30 |
3923 |
22.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CTS EVENTIM KGAA |
TRADE |
|
-0,95 |
|
64,45 |
64,50 |
63,55 |
63,90 |
9827 |
22.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,43 |
|
40,82 |
40,82 |
40,31 |
40,45 |
41568 |
22.Okt / 22:25 |
| DATA MODUL AG O.N. |
TRADE |
|
-0,60 |
|
25,20 |
25,20 |
24,80 |
25,20 |
181 |
22.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,15 |
|
37,40 |
37,58 |
37,33 |
37,48 |
2552 |
22.Okt / 22:25 |
| DELTICOM AG NA O.N. |
TRADE |
|
-0,02 |
|
2,30 |
2,30 |
2,26 |
2,26 |
1420 |
22.Okt / 22:25 |
| DEMIRE DT.MTS.RE AG |
TRADE |
|
-0,026 |
|
0,278 |
0,278 |
0,192 |
0,252 |
2905 |
22.Okt / 22:25 |
| DERMAPHARM HLDG INH O.N. |
TRADE |
|
-0,35 |
|
38,60 |
39,05 |
38,45 |
38,70 |
445 |
22.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,61 |
|
28,545 |
28,560 |
27,950 |
28,085 |
325121 |
22.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+8,80 |
|
307,50 |
318,00 |
306,00 |
316,50 |
9725 |
22.Okt / 22:25 |
| DEUTSCHE EUROSHOP NA O.N. |
TRADE |
|
-0,44 |
|
16,04 |
16,26 |
15,64 |
15,84 |
3908 |
22.Okt / 22:25 |
| DHL AG |
TRADE |
|
-0,62 |
|
57,52 |
57,74 |
57,02 |
57,12 |
40255 |
22.Okt / 22:25 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,08 |
|
15,72 |
15,82 |
15,50 |
15,58 |
4105 |
22.Okt / 22:25 |
| DEUTZ AG O.N. |
TRADE |
|
-0,53 |
|
10,290 |
10,320 |
9,725 |
9,785 |
351744 |
22.Okt / 22:25 |
| DF DT.FORFAIT AG NA O.N. |
TRADE |
|
-0,035 |
|
1,345 |
1,460 |
1,345 |
1,395 |
1234 |
22.Okt / 22:25 |
| DFV DT.FAMIL.VERS. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| DIERIG HOLDING AG O.N. |
TRADE |
|
0 |
|
8,25 |
8,25 |
8,25 |
8,25 |
10 |
22.Okt / 22:25 |
| DMG MORI AG O.N. |
TRADE |
|
-0,20 |
|
46,80 |
47,00 |
46,70 |
47,00 |
1742 |
22.Okt / 22:25 |
| HOENLE AG O.N. |
TRADE |
|
-0,02 |
|
7,30 |
7,32 |
7,30 |
7,32 |
1716 |
22.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,39 |
|
42,81 |
43,33 |
42,01 |
43,04 |
11285 |
22.Okt / 22:25 |
| DRAEGERWERK ST.A.O.N. |
TRADE |
|
+0,60 |
|
71,40 |
72,60 |
70,40 |
71,60 |
1353 |
22.Okt / 22:25 |
| DRAEGERWERK VZO O.N. |
TRADE |
|
+1,50 |
|
96,60 |
99,10 |
95,50 |
98,50 |
3189 |
22.Okt / 22:25 |
| DT.BETEILIG.AG NA O.N. |
TRADE |
|
+0,12 |
|
18,14 |
18,26 |
18,02 |
18,14 |
8253 |
22.Okt / 22:25 |
| DT.KONSUM REAL EST.AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
1,445 |
0 |
21.Okt / 22:25 |
| DT.PFANDBRIEFBK AG |
TRADE |
|
-0,03 |
|
2,888 |
2,906 |
2,852 |
2,876 |
74900 |
22.Okt / 22:25 |
| DT.REAL ESTATE AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
11,90 |
0 |
21.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,69 |
|
25,42 |
26,30 |
25,37 |
26,12 |
706923 |
22.Okt / 22:25 |
| DUERR AG O.N. |
TRADE |
|
-0,52 |
|
16,30 |
16,34 |
15,74 |
15,76 |
70197 |
22.Okt / 22:25 |
| DWS GROUP GMBH+CO.KGAA ON |
TRADE |
|
-2,60 |
|
65,75 |
65,85 |
62,65 |
63,35 |
28770 |
22.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,215 |
|
18,040 |
18,450 |
18,015 |
18,415 |
204590 |
22.Okt / 22:25 |
| ECKERT+ZIEGLER INH O.N. |
TRADE |
|
-0,01 |
|
13,40 |
13,40 |
13,05 |
13,27 |
21949 |
22.Okt / 22:25 |
| ECOTEL COMMUNICATION AG |
TRADE |
|
+0,05 |
|
6,70 |
6,70 |
6,70 |
6,65 |
2 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EISEN- U.HUETTENWERKE |
STG |
|
0 |
|
13,90 |
13,90 |
13,90 |
13,90 |
0 |
22.Okt / 21:55 |
| ELMOS SEMICOND. INH O.N. |
TRADE |
|
-9,60 |
|
129,80 |
130,20 |
121,80 |
122,60 |
3067 |
22.Okt / 22:25 |
| ELRINGKLINGER AG NA O.N. |
TRADE |
|
+0,04 |
|
5,33 |
5,44 |
5,32 |
5,43 |
6098 |
22.Okt / 22:25 |
| ELUMEO SE |
TRADE |
|
+0,02 |
|
2,18 |
2,18 |
2,18 |
2,16 |
4 |
22.Okt / 22:25 |
| ENAPTER AG INH O.N. |
TRADE |
|
-0,022 |
|
0,920 |
0,958 |
0,902 |
0,900 |
3067 |
22.Okt / 22:25 |
| ENBW ENERGIE BAD.-WUE. ON |
TRADE |
|
-0,60 |
|
67,60 |
67,60 |
66,60 |
66,60 |
52 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,90 |
|
23,40 |
23,50 |
22,30 |
22,75 |
11901 |
22.Okt / 22:25 |
| EPIGENOMICS AG NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,24 |
|
20,82 |
20,88 |
20,00 |
20,70 |
95360 |
22.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,032 |
|
2,850 |
2,890 |
2,772 |
2,820 |
224769 |
22.Okt / 22:25 |
| FAIR VALUE REIT-AG INH.ON |
STG |
|
-0,02 |
|
2,42 |
2,48 |
2,42 |
2,46 |
0 |
22.Okt / 21:55 |
| FCR IMMOBILIEN AG NA O.N. |
TRADE |
|
-0,15 |
|
9,65 |
9,70 |
9,60 |
9,60 |
821 |
22.Okt / 22:25 |
| FIELMANN GROUP AG O.N. |
TRADE |
|
0 |
|
39,60 |
39,85 |
39,20 |
39,50 |
14430 |
22.Okt / 22:25 |
| FIRST SENSOR AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
53,50 |
0 |
21.Okt / 22:25 |
| FLATEXDEGIRO SE NA O.N. |
TRADE |
|
-1,16 |
|
24,72 |
24,96 |
23,12 |
23,36 |
80372 |
22.Okt / 22:25 |
| FORIS AG |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,92 |
0 |
21.Okt / 22:25 |
| FORTEC ELEKTRO. O.N. |
TRADE |
|
-0,10 |
|
11,35 |
11,45 |
11,30 |
11,40 |
890 |
22.Okt / 22:25 |
| FR.VORWERK GRP SE INH ON |
TRADE |
|
-3,35 |
|
72,15 |
72,15 |
68,15 |
68,85 |
5664 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,50 |
|
61,85 |
62,35 |
60,90 |
62,15 |
3726 |
22.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,02 |
|
22,88 |
23,22 |
22,74 |
23,02 |
73929 |
22.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+1,11 |
|
38,35 |
39,50 |
38,17 |
39,59 |
11744 |
22.Okt / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FRIWO AG O.N. |
TRADE |
|
+0,30 |
|
3,60 |
3,72 |
3,30 |
3,48 |
20 |
22.Okt / 22:25 |
| FUCHS SE NA ST O.N. |
TRADE |
|
-0,45 |
|
39,50 |
39,50 |
38,35 |
38,60 |
3896 |
22.Okt / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,84 |
|
46,02 |
46,06 |
45,02 |
45,22 |
5781 |
22.Okt / 22:25 |
| GATEWAY R.EST.AG O.N. |
TRADE |
|
+0,014 |
|
0,340 |
0,379 |
0,311 |
0,342 |
1077 |
22.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,75 |
|
69,05 |
69,05 |
68,00 |
68,25 |
2145 |
22.Okt / 22:25 |
| GELSENWASSER AG |
STG |
|
0 |
|
535 |
535 |
535 |
535 |
0 |
22.Okt / 21:56 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| GERRESHEIMER AG |
TRADE |
|
-0,10 |
|
31,80 |
32,12 |
31,60 |
31,70 |
14151 |
22.Okt / 22:25 |
| GESCO SE NA O.N. |
TRADE |
|
+0,35 |
|
14,50 |
14,70 |
14,40 |
14,50 |
5828 |
22.Okt / 22:25 |
| GFT TECHNOLOGIES SE |
TRADE |
|
-0,50 |
|
28,85 |
29,05 |
28,30 |
28,35 |
13408 |
22.Okt / 22:25 |
| GIGASET AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,0118 |
0 |
21.Okt / 22:25 |
| GRAMMER AG O.N. |
TRADE |
|
-0,40 |
|
11,20 |
11,20 |
10,70 |
10,90 |
663 |
22.Okt / 22:25 |
| GRENKE AG NA O.N. |
TRADE |
|
0 |
|
10,06 |
10,16 |
10,00 |
10,12 |
30170 |
22.Okt / 22:25 |
| H+R KGAA INH. O.N. |
TRADE |
|
-0,10 |
|
7,14 |
7,14 |
6,84 |
6,84 |
9 |
22.Okt / 22:25 |
| HAMBORNER REIT AG NA O.N. |
TRADE |
|
-0,01 |
|
4,105 |
4,135 |
4,065 |
4,110 |
69962 |
22.Okt / 22:25 |
| HAMBURG.HAFEN LOG.A-SP NA |
TRADE |
|
+0,10 |
|
21,40 |
21,50 |
21,40 |
21,50 |
2532 |
22.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+5,00 |
|
275,00 |
282,80 |
274,00 |
281,80 |
27013 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| HAPAG-LLOYD AG NA O.N. |
TRADE |
|
-2,90 |
|
133,70 |
133,70 |
130,20 |
130,70 |
2021 |
22.Okt / 22:25 |
| HAWESKO HOLDING INH O.N. |
TRADE |
|
-0,15 |
|
14,80 |
14,80 |
14,55 |
14,60 |
320 |
22.Okt / 22:25 |
| SQD.AI STRATEGIES AG O.N. |
STG |
|
0 |
|
126 |
126 |
125 |
125 |
0 |
22.Okt / 22:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,80 |
|
147,70 |
147,95 |
144,05 |
144,50 |
17145 |
22.Okt / 22:25 |
| HEIDELBERG PHARMA AG O.N. |
TRADE |
|
-0,135 |
|
2,090 |
2,230 |
1,905 |
2,010 |
18685 |
22.Okt / 22:25 |
| HEIDELBERG.DRUCKMA.O.N. |
TRADE |
|
-0,024 |
|
1,346 |
1,385 |
1,312 |
1,344 |
297482 |
22.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
69,60 |
70,20 |
69,50 |
69,70 |
286 |
22.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,013 |
|
3,026 |
3,109 |
2,995 |
3,091 |
68240 |
22.Okt / 22:25 |
| HENKEL AG+CO.KGAA ST O.N. |
TRADE |
|
+0,60 |
|
71,15 |
72,00 |
70,75 |
71,90 |
4674 |
22.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,02 |
|
77,30 |
79,00 |
77,14 |
78,82 |
11851 |
22.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,78 |
|
84,48 |
84,66 |
82,52 |
82,86 |
27447 |
22.Okt / 22:25 |
| HGEARS AG INH O.N. |
TRADE |
|
-0,008 |
|
0,310 |
0,310 |
0,266 |
0,270 |
14906 |
22.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-20,00 |
|
369,80 |
371,40 |
352,00 |
355,00 |
3825 |
22.Okt / 22:25 |
| HORNBACH HOLD.ST O.N. |
TRADE |
|
+0,70 |
|
87,40 |
88,40 |
87,20 |
88,10 |
4290 |
22.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,08 |
|
38,04 |
38,69 |
37,89 |
38,41 |
12130 |
22.Okt / 22:25 |
| HYPOPORT SE NA O.N. |
TRADE |
|
-2,35 |
|
83,75 |
84,20 |
80,00 |
81,85 |
5362 |
22.Okt / 22:25 |
| INDUS HOLDING AG |
TRADE |
|
-0,40 |
|
37,05 |
37,40 |
36,70 |
37,00 |
3172 |
22.Okt / 22:25 |
| INFAS HLDG AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
6,70 |
0 |
09.Okt / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-3,57 |
|
51,69 |
52,13 |
49,60 |
49,89 |
495949 |
22.Okt / 22:25 |
| INIT INNOVATION O.N. |
TRADE |
|
-0,85 |
|
43,00 |
43,00 |
42,05 |
42,25 |
1045 |
22.Okt / 22:25 |
| INSTONE REAL EST.GRP O.N. |
TRADE |
|
-0,04 |
|
6,04 |
6,06 |
5,88 |
5,92 |
2670 |
22.Okt / 22:25 |
| INTERSHOP COMM. INH O.N. |
TRADE |
|
+0,04 |
|
1,405 |
1,575 |
1,405 |
1,480 |
4051 |
22.Okt / 22:25 |
| INTERTAINMENT AG INH O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0,323 |
0 |
20.Okt / 22:25 |
| INTICA SYSTEMS INH O.N. |
TRADE |
|
+0,005 |
|
1,405 |
1,455 |
1,405 |
1,460 |
1002 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| IONOS GROUP SE NA O.N. |
TRADE |
|
-0,44 |
|
36,48 |
36,50 |
35,76 |
36,08 |
11798 |
22.Okt / 22:25 |
| IVU TRAFFIC TECHN.AG O.N. |
TRADE |
|
-0,30 |
|
26,70 |
27,00 |
26,70 |
26,90 |
1065 |
22.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,84 |
|
39,78 |
39,78 |
37,84 |
38,34 |
24725 |
22.Okt / 22:25 |
| JOST WERKE SE INH. O.N. |
TRADE |
|
-1,40 |
|
60,20 |
60,50 |
60,20 |
60,40 |
403 |
22.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,62 |
|
21,88 |
21,88 |
21,24 |
21,32 |
18078 |
22.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,33 |
|
12,87 |
12,87 |
12,41 |
12,50 |
113772 |
22.Okt / 22:25 |
| KAP AG INH O.N. |
TRADE |
|
0 |
|
1,015 |
1,115 |
1,015 |
1,100 |
4322 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KHD HUMB.WEDAG VV NA O.N. |
STG |
|
-0,35 |
|
7,65 |
7,65 |
7,65 |
7,65 |
0 |
22.Okt / 09:14 |
| KHD HUMBOLDT WEDAG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
2,02 |
0 |
21.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,96 |
|
34,84 |
34,84 |
33,02 |
33,20 |
29071 |
22.Okt / 22:25 |
| KLASSIK RADIO AG NA O.N. |
TRADE |
|
-0,08 |
|
3,58 |
3,58 |
3,44 |
3,50 |
1130 |
22.Okt / 22:25 |
| KLOECKNER + CO SE NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| KNAUS AG INH O.N. |
TRADE |
|
-0,39 |
|
9,76 |
9,76 |
9,40 |
9,45 |
7140 |
22.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,85 |
|
97,70 |
98,90 |
96,05 |
96,30 |
484 |
22.Okt / 22:25 |
| KOENIG + BAUER AG ST O.N. |
TRADE |
|
-0,18 |
|
8,80 |
8,90 |
8,44 |
8,54 |
4891 |
22.Okt / 22:25 |
| KPS AG NA O.N. |
TRADE |
|
+0,009 |
|
0,222 |
0,240 |
0,216 |
0,220 |
23284 |
22.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-4,40 |
|
114,20 |
114,80 |
105,80 |
110,80 |
8032 |
22.Okt / 22:25 |
| KSB SE+CO.KGAA ST O.N. |
TRADE |
|
-14,00 |
|
830 |
830 |
824 |
830 |
18 |
22.Okt / 22:25 |
| KSB SE+CO.KGAA VZO O.N. |
TRADE |
|
-26,00 |
|
802 |
803 |
781 |
787 |
318 |
22.Okt / 22:25 |
| KWS SAAT KGAA INH O.N. |
TRADE |
|
-0,10 |
|
68,00 |
68,50 |
67,60 |
67,80 |
337 |
22.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
-0,19 |
|
12,10 |
12,23 |
11,75 |
12,05 |
99220 |
22.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,52 |
|
48,38 |
48,88 |
47,42 |
48,52 |
25578 |
22.Okt / 22:25 |
| LEIFHEIT AG O.N. |
TRADE |
|
-0,18 |
|
9,10 |
9,88 |
9,10 |
9,38 |
20864 |
22.Okt / 22:25 |
| LIBERO FOOTB.FIN.INH O.N. |
STG |
|
0 |
|
0,156 |
0,160 |
0,151 |
0,160 |
0 |
22.Okt / 21:55 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LPKF LASER+ELECTR.INH ON |
TRADE |
|
-1,05 |
|
11,20 |
11,25 |
10,10 |
10,65 |
89793 |
22.Okt / 22:25 |
| LS TELCOM AG |
TRADE |
|
-0,04 |
|
3,44 |
3,44 |
3,44 |
3,48 |
263 |
22.Okt / 22:25 |
| LUDW.BECK A.RATHAUSECK |
TRADE |
|
0 |
|
21,80 |
21,80 |
19,10 |
19,20 |
509 |
22.Okt / 07:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,072 |
|
7,200 |
7,208 |
7,066 |
7,128 |
619949 |
22.Okt / 22:25 |
| MAINOVA AG O.N. |
STG |
|
0 |
|
380 |
380 |
380 |
380 |
0 |
22.Okt / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MASCH.BERT.HER. O.N. VZO |
TRADE |
|
-0,50 |
|
183 |
183 |
181 |
183 |
473 |
22.Okt / 22:25 |
| MASTERFLEX O.N. |
TRADE |
|
-0,10 |
|
13,10 |
13,10 |
13,10 |
13,25 |
305 |
22.Okt / 22:25 |
| MATERNUS-KLI.AG O.N. |
TRADE |
|
-0,04 |
|
0,835 |
0,920 |
0,835 |
0,875 |
5 |
22.Okt / 22:25 |
| MAX AUTOMATION SE NA O.N. |
TRADE |
|
-0,06 |
|
2,37 |
2,37 |
2,37 |
2,43 |
100 |
22.Okt / 22:25 |
| MBB SE O.N. |
TRADE |
|
+6,00 |
|
192,80 |
199,00 |
191,40 |
198,60 |
1478 |
22.Okt / 22:25 |
| MEDICLIN AG |
TRADE |
|
-0,20 |
|
5,30 |
5,30 |
5,05 |
5,25 |
601 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEDIOS AG O.N. |
TRADE |
|
-0,10 |
|
10,28 |
10,44 |
10,12 |
10,18 |
8824 |
22.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,355 |
|
40,955 |
41,595 |
40,600 |
41,310 |
166559 |
22.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,70 |
|
142,25 |
147,50 |
141,95 |
145,80 |
14121 |
22.Okt / 22:25 |
| META WOLF AG INH O.N. |
STG |
|
0 |
|
2,92 |
2,92 |
2,82 |
2,92 |
0 |
22.Okt / 21:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MEVIS MEDICAL SOL.NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
21,60 |
0 |
19.Okt / 22:25 |
| MISTER SPEX SE INH O.N. |
TRADE |
|
-0,025 |
|
1,050 |
1,050 |
1,025 |
1,045 |
9670 |
22.Okt / 22:25 |
| MLP SE INH. O.N. |
TRADE |
|
-0,20 |
|
11,12 |
11,12 |
10,78 |
10,96 |
34060 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-10,10 |
|
343,90 |
343,90 |
332,10 |
334,40 |
4362 |
22.Okt / 22:25 |
| MUELLER-LILA LOG. INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
4,08 |
0 |
19.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+5,60 |
|
550,40 |
559,00 |
549,00 |
556,40 |
25775 |
22.Okt / 22:25 |
| MUTARES KGAA NA O.N. |
TRADE |
|
+1,35 |
|
26,25 |
27,90 |
25,95 |
27,45 |
61120 |
22.Okt / 22:25 |
| MVV ENERGIE AG NA O.N. |
TRADE |
|
-0,50 |
|
30,40 |
30,40 |
29,90 |
30,00 |
1202 |
22.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,05 |
|
79,00 |
79,00 |
78,65 |
79,25 |
153 |
22.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,05 |
|
75,00 |
75,75 |
73,85 |
74,75 |
15155 |
22.Okt / 22:25 |
| |
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 |
|
0 |
0 |
0 |
3,50 |
0 |
21.Okt / 22:25 |
| NORCOM INF.TECHN. INH ON |
TRADE |
|
+0,01 |
|
1,092 |
1,168 |
1,070 |
1,142 |
1271 |
22.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,22 |
|
37,86 |
38,74 |
36,92 |
37,10 |
27396 |
22.Okt / 22:25 |
| NORDWEST HANDEL AG |
STG |
|
0 |
|
15,30 |
15,70 |
15,30 |
15,70 |
0 |
22.Okt / 21:55 |
| NORMA GROUP SE NA O.N. |
TRADE |
|
-0,56 |
|
15,14 |
15,28 |
14,80 |
14,94 |
4409 |
22.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| OHB SE O.N. |
TRADE |
|
+0,50 |
|
205,00 |
211,50 |
198,20 |
208,50 |
13589 |
22.Okt / 22:25 |
| ORBIS SE INH O.N. |
TRADE |
|
+0,10 |
|
4,56 |
4,78 |
4,56 |
4,68 |
930 |
22.Okt / 22:25 |
| OVB HOLDING AG |
STG |
|
0 |
|
18,50 |
18,60 |
18,20 |
18,60 |
0 |
22.Okt / 21:55 |
| PAION AG INH O.N. |
TRADE |
|
-0,003 |
|
0,067 |
0,067 |
0,061 |
0,064 |
20239 |
22.Okt / 22:25 |
| UNIT. ECO SOLUTIONS AG ON |
STG |
|
0 |
|
0,015 |
0,015 |
0,015 |
0,015 |
0 |
22.Okt / 21:55 |
| PARAGON KGAA INH O.N. |
TRADE |
|
+0,022 |
|
0,578 |
0,620 |
0,502 |
0,600 |
39476 |
22.Okt / 22:25 |
| PATRIZIA SE NA O.N. |
TRADE |
|
-0,13 |
|
6,47 |
6,47 |
6,32 |
6,38 |
22049 |
22.Okt / 22:25 |
| PEARL GOLD AG INH ON |
STG |
|
0 |
|
0,25 |
0,25 |
0,25 |
0,25 |
0 |
22.Okt / 21:55 |
| PFEIFFER VACUUM TECH.O.N. |
TRADE |
|
-3,00 |
|
165,20 |
165,20 |
162,80 |
163,60 |
342 |
22.Okt / 22:25 |
| PFERDEWETTEN.DE AG NA ON |
TRADE |
|
-0,08 |
|
2,10 |
2,18 |
2,00 |
2,08 |
1005 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| PATH2 HYDR. AG INH O.N. |
STG |
|
-0,018 |
|
0,158 |
0,190 |
0,158 |
0,190 |
0 |
22.Okt / 21:55 |
| PITTLER MA.FABR. AG |
STG |
|
0 |
|
1,80 |
1,80 |
1,78 |
1,78 |
0 |
22.Okt / 21:55 |
| PNE AG NA O.N. |
TRADE |
|
-0,14 |
|
5,65 |
5,71 |
5,47 |
5,60 |
13305 |
22.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,11 |
|
25,07 |
25,44 |
24,93 |
25,24 |
52552 |
22.Okt / 22:25 |
| PROCREDIT HLDG AG NA EO 5 |
TRADE |
|
-0,13 |
|
8,72 |
8,92 |
8,72 |
8,77 |
4868 |
22.Okt / 22:25 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
-0,01 |
|
3,250 |
3,290 |
3,202 |
3,244 |
32959 |
22.Okt / 22:25 |
| PSI SOFTWARE SE NA O.N. |
TRADE |
|
-0,30 |
|
44,90 |
44,90 |
44,90 |
45,00 |
35 |
22.Okt / 22:25 |
| PUMA SE |
TRADE |
|
-0,50 |
|
25,39 |
25,40 |
24,86 |
24,99 |
24891 |
22.Okt / 22:25 |
| PVA TEPLA AG O.N. |
TRADE |
|
-2,38 |
|
29,70 |
29,70 |
27,68 |
28,10 |
18352 |
22.Okt / 22:25 |
| PWO AG INH O.N. |
TRADE |
|
-0,20 |
|
21,80 |
21,80 |
21,40 |
21,60 |
11 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| R. STAHL AG NA O.N. |
TRADE |
|
-0,40 |
|
11,10 |
11,10 |
10,90 |
10,90 |
1080 |
22.Okt / 22:25 |
| RATIONAL AG |
TRADE |
|
+2,00 |
|
618,00 |
629,50 |
612,00 |
624,00 |
172 |
22.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| REALTECH AG O.N. |
TRADE |
|
+0,02 |
|
1,02 |
1,02 |
1,02 |
1,02 |
1940 |
22.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-6,60 |
|
1012,60 |
1037,00 |
1000,20 |
1013,60 |
28528 |
22.Okt / 22:25 |
| RHOEN-KLINIKUM O.N. |
TRADE |
|
+0,20 |
|
14,50 |
14,70 |
14,50 |
14,60 |
102 |
22.Okt / 22:25 |
| RINGMETALL SE NA O.N. |
TRADE |
|
+0,12 |
|
2,86 |
2,90 |
2,84 |
2,90 |
3206 |
22.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RWE AG INH O.N. |
TRADE |
|
-1,08 |
|
57,78 |
57,90 |
56,82 |
57,02 |
60130 |
22.Okt / 22:25 |
| SAF-HOLLAND SE INH EO 1 |
TRADE |
|
-0,55 |
|
22,20 |
22,20 |
21,85 |
21,90 |
2186 |
22.Okt / 22:25 |
| SALZGITTER AG O.N. |
TRADE |
|
-2,70 |
|
46,60 |
47,50 |
44,22 |
44,90 |
19949 |
22.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
+7,00 |
|
208,50 |
216,50 |
205,20 |
214,25 |
381112 |
22.Okt / 22:25 |
| SARTORIUS AG O.N. |
TRADE |
|
+9,50 |
|
207,50 |
221,50 |
207,50 |
217,50 |
2174 |
22.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+10,80 |
|
261,70 |
282,00 |
261,00 |
271,90 |
14227 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SCHLOSS WACHENHEIM AG O.N |
TRADE |
|
-0,10 |
|
14,90 |
14,90 |
14,65 |
14,75 |
731 |
22.Okt / 22:25 |
| SCHOTT PHARMA INH O.N. |
TRADE |
|
-0,20 |
|
25,50 |
26,00 |
25,15 |
25,40 |
5130 |
22.Okt / 22:25 |
| SCHWEIZER ELECTR. NA O.N. |
TRADE |
|
+0,11 |
|
3,67 |
3,77 |
3,59 |
3,62 |
261 |
22.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,80 |
|
82,65 |
85,40 |
82,30 |
84,90 |
28620 |
22.Okt / 22:25 |
| SECUNET SECURITY AG O.N. |
TRADE |
|
-16,50 |
|
248,50 |
254,00 |
232,50 |
235,00 |
2375 |
22.Okt / 22:25 |
| SERVICEWARE SE INH O.N. |
TRADE |
|
-0,15 |
|
13,60 |
13,80 |
13,45 |
13,50 |
678 |
22.Okt / 22:25 |
| SFC ENERGY AG |
TRADE |
|
-0,90 |
|
17,72 |
17,72 |
16,78 |
16,90 |
21741 |
22.Okt / 22:25 |
| SGL CARBON SE O.N. |
TRADE |
|
-0,38 |
|
5,160 |
5,170 |
4,735 |
4,785 |
58932 |
22.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-9,65 |
|
264,45 |
264,45 |
255,15 |
255,70 |
52574 |
22.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-11,60 |
|
131,10 |
131,28 |
120,78 |
121,56 |
408304 |
22.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,11 |
|
41,69 |
42,05 |
41,09 |
41,78 |
39939 |
22.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-4,90 |
|
63,65 |
63,65 |
58,35 |
59,00 |
34677 |
22.Okt / 22:25 |
| SIMONA AG O.N. |
STG |
|
-2,00 |
|
65,50 |
65,50 |
63,50 |
63,50 |
0 |
22.Okt / 21:55 |
| SINGULUS TECHNOL. EO 1 |
TRADE |
|
+2,14 |
|
9,24 |
11,85 |
9,20 |
11,25 |
89351 |
22.Okt / 22:25 |
| SINO-GERMAN UTD AG O.N. |
STG |
|
0 |
|
0,184 |
0,184 |
0,184 |
0,184 |
0 |
22.Okt / 21:56 |
| SIXT SE ST O.N. |
TRADE |
|
-1,25 |
|
72,50 |
72,65 |
71,30 |
71,65 |
3921 |
22.Okt / 22:25 |
| SIXT SE VZO O.N. |
TRADE |
|
-1,10 |
|
58,60 |
58,60 |
57,10 |
57,70 |
3325 |
22.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,45 |
|
52,80 |
53,00 |
49,86 |
50,85 |
18101 |
22.Okt / 22:25 |
| SNP SCHNEID.-NEUREIT.O.N. |
TRADE |
|
+0,20 |
|
98,00 |
98,00 |
98,00 |
99,20 |
1 |
22.Okt / 22:25 |
| SOFTING AG IN O.N. |
TRADE |
|
-0,05 |
|
2,36 |
2,36 |
2,36 |
2,40 |
754 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SPORTTOTAL AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,24 |
|
15,68 |
15,70 |
15,34 |
15,54 |
10238 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| STO SE+CO.KGAA VZO O.N. |
TRADE |
|
0 |
|
103,00 |
103,60 |
100,40 |
102,00 |
742 |
22.Okt / 22:25 |
| STRATEC SE NA O.N. |
TRADE |
|
+0,85 |
|
22,95 |
23,90 |
22,95 |
23,55 |
615 |
22.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,20 |
|
37,70 |
37,88 |
37,24 |
37,76 |
6549 |
22.Okt / 22:25 |
| STS GROUP AG O.N. |
TRADE |
|
-0,11 |
|
4,22 |
4,22 |
4,22 |
4,22 |
220 |
22.Okt / 22:25 |
| SUEDZUCKER AG O.N. |
TRADE |
|
-0,18 |
|
11,48 |
11,54 |
11,32 |
11,36 |
29452 |
22.Okt / 22:25 |
| SUSS MICROTEC SE NA O.N. |
TRADE |
|
-4,60 |
|
54,20 |
54,50 |
51,00 |
51,10 |
33888 |
22.Okt / 22:25 |
| SURTECO GROUP SE INH O.N. |
TRADE |
|
-0,05 |
|
6,80 |
6,80 |
6,80 |
6,85 |
547 |
22.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,70 |
|
100,15 |
103,60 |
100,10 |
102,85 |
13609 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| SYZYGY AG O.N. |
TRADE |
|
-0,018 |
|
0,900 |
0,910 |
0,890 |
0,916 |
1351 |
22.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,13 |
|
11,24 |
11,30 |
10,95 |
11,25 |
28487 |
22.Okt / 22:25 |
| TAKKT AG O.N. |
TRADE |
|
-0,12 |
|
2,700 |
2,735 |
2,605 |
2,635 |
4744 |
22.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
125,70 |
127,50 |
125,10 |
126,80 |
5617 |
22.Okt / 22:25 |
| TC UNTERHALTUNGSELEK. |
STG |
|
0 |
|
0,100 |
0,101 |
0,100 |
0,101 |
0 |
22.Okt / 21:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,02 |
|
7,440 |
7,520 |
7,265 |
7,430 |
289983 |
22.Okt / 22:25 |
| TECHNOTRANS SE NA O.N. |
TRADE |
|
0 |
|
27,85 |
28,50 |
27,55 |
28,25 |
1598 |
22.Okt / 22:25 |
| 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 |
|
+0,002 |
|
0,003 |
0,005 |
0,001 |
0,003 |
673001 |
22.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,59 |
|
14,145 |
14,145 |
13,535 |
13,695 |
205129 |
22.Okt / 22:25 |
| THYSSENKRUPP NUCERA O.N. |
TRADE |
|
-0,18 |
|
7,895 |
7,895 |
7,645 |
7,670 |
3733 |
22.Okt / 22:25 |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| TRATON SE INH O.N. |
TRADE |
|
-0,52 |
|
33,56 |
33,56 |
33,00 |
33,12 |
2964 |
22.Okt / 22:25 |
| TTL BET.GRDBES.AG INH ON |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UNIPER SE NA O.N. |
TRADE |
|
+0,20 |
|
43,40 |
44,25 |
42,95 |
44,05 |
1253 |
22.Okt / 22:25 |
| UNITED LABELS O.N. |
TRADE |
|
-0,026 |
|
0,704 |
0,800 |
0,704 |
0,758 |
342 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| UTD.INTERNET AG NA |
TRADE |
|
+0,18 |
|
24,14 |
24,52 |
24,14 |
24,36 |
4359 |
22.Okt / 22:25 |
| UZIN UTZ SE O.N. |
TRADE |
|
+1,00 |
|
66,80 |
67,00 |
65,00 |
65,40 |
756 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VERBIO SE INH O.N. |
TRADE |
|
+0,62 |
|
27,80 |
28,56 |
26,96 |
28,04 |
13677 |
22.Okt / 22:25 |
| VILLEROY + BOCH AG VZ |
TRADE |
|
+0,05 |
|
12,00 |
12,00 |
11,75 |
11,85 |
8823 |
22.Okt / 22:25 |
| VISCOM SE O.N. |
TRADE |
|
+0,28 |
|
5,04 |
5,50 |
5,04 |
5,38 |
9511 |
22.Okt / 22:25 |
| FAMICORD AG |
TRADE |
|
+0,09 |
|
2,73 |
2,86 |
2,70 |
2,74 |
417 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| |
STG |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG ST O.N. |
TRADE |
|
+0,50 |
|
68,65 |
70,00 |
68,55 |
69,35 |
7830 |
22.Okt / 22:25 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,16 |
|
68,86 |
69,90 |
68,16 |
69,12 |
67512 |
22.Okt / 22:25 |
| VOLTATRON AG INH. O.N. |
TRADE |
|
-0,045 |
|
3,180 |
3,295 |
3,105 |
3,175 |
1150 |
22.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,05 |
|
16,605 |
16,680 |
16,330 |
16,565 |
480750 |
22.Okt / 22:25 |
| VOSSLOH AG O.N. |
TRADE |
|
+0,75 |
|
51,20 |
53,65 |
49,52 |
51,75 |
8022 |
22.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-4,20 |
|
86,55 |
86,55 |
81,80 |
82,35 |
5723 |
22.Okt / 22:25 |
| WACKER NEUSON SE NA O.N. |
TRADE |
|
-0,55 |
|
22,85 |
22,85 |
22,35 |
22,55 |
5655 |
22.Okt / 22:25 |
| WASGAU PROD.HAND. NA O.N. |
STG |
|
0 |
|
8,10 |
8,35 |
8,10 |
8,10 |
0 |
22.Okt / 21:56 |
| WASHTEC AG O.N. |
TRADE |
|
+0,70 |
|
34,20 |
34,70 |
33,10 |
34,30 |
2708 |
22.Okt / 22:25 |
| |
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 |
|
-0,05 |
|
12,80 |
12,80 |
12,70 |
12,70 |
390 |
22.Okt / 22:25 |
| WILD BUNCH AG O.N. |
STG |
|
-2,30 |
|
15,20 |
15,20 |
15,20 |
15,20 |
0 |
22.Okt / 21:55 |
| NAKIKI SE INH O.N. |
TRADE |
|
+0,039 |
|
0,249 |
0,249 |
0,239 |
0,180 |
8100 |
22.Okt / 22:25 |
| WUESTENROT+WUERTT.AG O.N. |
TRADE |
|
-0,02 |
|
13,28 |
13,40 |
13,16 |
13,26 |
9600 |
22.Okt / 22:25 |
| YOC AG O.N. |
TRADE |
|
-0,79 |
|
4,14 |
4,75 |
3,25 |
3,44 |
42494 |
22.Okt / 22:25 |
| YOUR FAMILY ENTER.AG NA |
STG |
|
+0,005 |
|
0,580 |
0,620 |
0,565 |
0,570 |
0 |
22.Okt / 21:56 |
| ZALANDO SE |
TRADE |
|
+0,57 |
|
25,52 |
26,23 |
25,36 |
26,05 |
116081 |
22.Okt / 22:25 |
| ZEAL NETWORK SE NA O.N. |
TRADE |
|
-0,10 |
|
39,80 |
39,90 |
39,30 |
39,70 |
180 |
22.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
