Finanz und Wirtschaft 
13.12.2018 15:01:09
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 11.12.2018 | 486.20 | Volatilität in % | - |
| Börse | Xetra | Letzter Handel | 12.12.2018 / 17:45 |
| Währung | $$$ | Aktualisierungsstand | 13.12.2018 / 15:01 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -17.07% | 625.2 | 480.2 |
| 1 Woche | -2.39% | 493.8 | 480.2 |
| 1 Monat | -3.92% | 520.5 | 480.2 |
| 3 Monate | -10.56% | 564.9 | 480.2 |
| 6 Monate | -15.30% | 594.0 | 480.2 |
| 1 Jahr | -18.22% | 625.2 | 480.2 |
| 3 Jahre | 0.74% | 625.2 | 416.6 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 44.80 | 0.18% | 0.08 | 55890 | 44.80 | 44.16 | 45.14 | 229 | 44.70 | 44.76 | 203 | 2.29% | -35.03% |
| 11 88 0 Solutions | 0.96 | -5.88% | -0.06 | 41000 | 0.99 | 0.96 | 0.99 | 17709 | 0.96 | 1.00 | 2533 | -1.45% | 16.70% |
| 3U Holding | 1.01 | 0.50% | 0.01 | 13285 | 1.01 | 1.01 | 1.02 | 6756 | 1.01 | 1.03 | 6291 | -2.43% | 13.56% |
| 4SC | 3.00 | -2.76% | -0.09 | 6000 | 3.11 | 2.95 | 3.11 | 230 | 3.00 | 3.11 | 2794 | -0.80% | -37.84% |
| 7C Solarparken | 2.55 | 0.00% | 0.00 | 68520 | 2.55 | 2.54 | 2.57 | 1250 | 2.54 | 2.57 | 2000 | -1.54% | 5.53% |
| a.a.a. Allg. Anlagev | 2.76 | 2.22% | 0.06 | 200 | 2.76 | 2.76 | 2.76 | - | 2.64 | 2.90 | 3812 | 18.42% | 5.84% |
| A.S. Création Tapeten | 11.50 | - | - | - | - | - | - | 1100 | 11.10 | 11.50 | 1314 | -1.71% | -43.41% |
| aap Implantate | 1.22 | 0.00% | 0.00 | 4281 | 1.22 | 1.22 | 1.22 | 2000 | 1.18 | 1.22 | 2462 | 10.91% | -32.18% |
| Aareal Bank | 26.62 | -1.99% | -0.54 | 111893 | 27.22 | 26.61 | 27.42 | 100 | 26.60 | 26.62 | 75 | -4.94% | -28.01% |
| Accentro Real Est | 9.80 | -0.41% | -0.04 | 200 | 9.84 | 9.80 | 9.84 | 1800 | 9.72 | 9.78 | 150 | 0.20% | 17.00% |
| adesso | 49.20 | -1.60% | -0.80 | 375 | 50.00 | 49.20 | 51.00 | 66 | 49.20 | 49.75 | 61 | -1.19% | -8.54% |
| ADIDAS | 199.90 | 0.40% | 0.80 | 241517 | 200.20 | 198.90 | 201.00 | 70 | 199.80 | 199.90 | 505 | 1.35% | 19.11% |
| Adler Modemärkte | 3.06 | -0.65% | -0.02 | 1500 | 3.06 | 3.06 | 3.06 | 5985 | 3.06 | 3.10 | 2762 | 5.12% | -47.23% |
| ADLER Real Estate | 14.36 | 0.00% | 0.00 | 44842 | 14.32 | 14.28 | 14.50 | 1400 | 14.34 | 14.40 | 2140 | -5.03% | 8.09% |
| ADVA Optical Network | 6.93 | -0.43% | -0.03 | 51490 | 6.93 | 6.92 | 7.01 | 24 | 6.93 | 6.95 | 830 | -0.50% | 15.37% |
| Agennix i.A. | 0.03 | 36.36% | 0.01 | 10010 | 0.02 | 0.02 | 0.03 | 60560 | 0.02 | 0.07 | 4060 | -26.67% | -68.57% |
| Ahlers | 3.05 | 1.67% | 0.05 | 11083 | 3.00 | 3.00 | 3.10 | 372 | 2.96 | 3.07 | 359 | -4.76% | -46.48% |
| AIS | 0.01 | - | - | - | - | - | - | 50000 | 0.01 | 0.02 | 10000 | - | -81.82% |
| AIXTRON | 9.09 | -1.98% | -0.18 | 459038 | 9.27 | 8.99 | 9.32 | 250 | 9.08 | 9.10 | 850 | -1.76% | -19.88% |
| AKASOL AG INH. O.N. | 40.20 | 2.59% | 1.01 | 1650 | 40.40 | 39.06 | 41.10 | 82 | 38.60 | 39.26 | 400 | -5.30% | - |
| ALBA SE | 72.00 | 0.00% | 0.00 | - | 72.00 | 72.00 | 72.00 | 50 | 72.50 | 73.00 | 280 | -1.37% | 2.87% |
| Albis Leasing | 3.24 | -2.41% | -0.08 | 2900 | 3.33 | 3.24 | 3.33 | 2381 | 3.23 | 3.30 | 1378 | -4.05% | -6.90% |
| All for One Steeb | 49.50 | 1.43% | 0.70 | 989 | 49.40 | 49.40 | 49.50 | 579 | 48.80 | 50.00 | 500 | -2.20% | -25.54% |
| Allgeier SE | 26.30 | -2.59% | -0.70 | 5354 | 27.00 | 26.30 | 27.30 | 166 | 26.10 | 26.40 | 416 | -4.59% | 6.47% |
| ALLIANZ | 175.92 | -0.27% | -0.48 | 437939 | 177.80 | 175.28 | 177.90 | 125 | 175.92 | 175.94 | 100 | -4.29% | -7.89% |
| alstria office REIT | 12.69 | -1.48% | -0.19 | 157439 | 12.90 | 12.64 | 12.90 | 1794 | 12.68 | 12.70 | 1648 | 4.21% | -0.16% |
| AlzChem Group | 2.32 | -3.33% | -0.08 | 3904 | 2.40 | 2.32 | 2.40 | 2197 | 2.28 | 2.32 | 1113 | 2.56% | -19.11% |
| AMADEUS FIRE | 88.30 | 2.20% | 1.90 | 4996 | 87.30 | 87.30 | 89.90 | 50 | 88.20 | 88.50 | 131 | -4.64% | 11.90% |
| AmaTech | 0.01 | 8.33% | 0.00 | 10000 | 0.01 | 0.01 | 0.01 | 500000 | 0.01 | 0.01 | 430000 | 50.00% | -40.00% |
| Artnet AG | 2.98 | 1.36% | 0.04 | 300 | 2.98 | 2.98 | 2.98 | 1503 | 2.82 | 3.02 | 1017 | 0.68% | -31.03% |
| Asian Bamboo | 0.03 | - | - | - | - | - | - | - | - | - | - | -40.48% | - |
| ATOSS Software | 78.40 | - | - | - | - | - | - | 304 | 77.60 | 78.60 | 50 | -1.75% | 5.93% |
| Audi | 786.00 | 0.00% | 0.00 | 57 | 788.00 | 786.00 | 788.00 | 20 | 786.00 | 788.00 | 51 | 1.03% | 8.27% |
| AUMANN AG INH O.N. | 32.15 | -2.58% | -0.85 | 19352 | 33.30 | 32.00 | 34.00 | 106 | 32.05 | 32.20 | 219 | -14.73% | -48.37% |
| AURUBIS | 45.65 | 1.60% | 0.72 | 142162 | 44.93 | 44.25 | 45.79 | 50 | 45.59 | 45.64 | 50 | -0.51% | -42.09% |
| AVES ONE AG O.N. | 7.55 | - | - | - | - | - | - | 40 | 7.50 | 7.65 | 1279 | - | 4.50% |
| AXEL SPRINGER | 48.80 | -4.69% | -2.40 | 112500 | 51.00 | 48.62 | 51.30 | 243 | 48.72 | 48.78 | 100 | -2.75% | -21.39% |
| B+S Banksysteme | 3.51 | 0.00% | 0.00 | 1425 | 3.51 | 3.51 | 3.51 | 200 | 3.43 | 3.57 | 840 | -0.28% | -42.27% |
| B.R.A.I.N. NA | 12.64 | 2.10% | 0.26 | 2600 | 12.40 | 12.28 | 12.64 | 431 | 12.60 | 12.86 | 765 | -2.06% | -44.98% |
| BASF | 60.60 | 1.54% | 0.92 | 1795450 | 59.96 | 59.71 | 60.63 | 1224 | 60.59 | 60.61 | 899 | -5.28% | -34.95% |
| Basler | 141.00 | 2.32% | 3.20 | 777 | 138.60 | 138.00 | 141.00 | 31 | 139.40 | 141.20 | 71 | -7.52% | -29.35% |
| Bastei Lübbe | 1.89 | -0.53% | -0.01 | 276 | 1.94 | 1.89 | 1.94 | 500 | 1.85 | 1.94 | 1239 | -4.52% | -50.65% |
| Bauer | 12.32 | -1.60% | -0.20 | 18010 | 12.64 | 12.18 | 12.74 | 114 | 12.30 | 12.36 | 1024 | -3.69% | -58.27% |
| BAYER | 64.26 | -0.11% | -0.07 | 894960 | 64.55 | 63.89 | 64.80 | 125 | 64.23 | 64.26 | 751 | -1.95% | -37.15% |
| BMW | 74.35 | 2.17% | 1.58 | 994014 | 73.24 | 73.23 | 74.83 | 95 | 74.33 | 74.35 | 472 | -1.87% | -16.19% |
| BMW Vz | 65.55 | 1.79% | 1.15 | 51558 | 64.40 | 64.40 | 65.90 | 320 | 65.45 | 65.55 | 529 | -2.28% | -13.72% |
| BayWa | 28.40 | - | - | - | - | - | - | 138 | 27.60 | 28.60 | 37 | -2.74% | -17.37% |
| BayWa Vink. | 22.20 | -1.55% | -0.35 | 11352 | 22.65 | 22.00 | 22.65 | 479 | 22.10 | 22.20 | 458 | -2.17% | -29.69% |
| BBS KFZ Tech. Vz | 0.00 | 10.00% | 0.00 | 700 | 0.00 | 0.00 | 0.00 | 300000 | 0.00 | 0.02 | 8000 | - | -99.22% |
| Beate Uhse | 0.01 | 7.69% | 0.00 | 12500 | 0.01 | 0.01 | 0.01 | 480000 | 0.01 | 0.01 | 92500 | - | -90.97% |
| Bechtle | 71.35 | 0.63% | 0.45 | 28848 | 71.20 | 70.35 | 71.45 | 327 | 71.25 | 71.35 | 480 | 0.14% | 1.99% |
| BEIERSDORF | 94.34 | -0.11% | -0.10 | 136969 | 94.04 | 93.66 | 94.54 | 85 | 94.36 | 94.38 | 139 | 0.02% | -3.53% |
| Berentzen-Gr. Vz | 6.70 | 2.29% | 0.15 | 487 | 6.60 | 6.60 | 6.70 | 3671 | 6.61 | 6.66 | 51 | 6.50% | -20.50% |
| Bertrandt | 76.00 | -1.49% | -1.15 | 4724 | 76.90 | 75.90 | 77.20 | 112 | 75.95 | 76.30 | 46 | 1.92% | -24.10% |
| bet-at-home.com | 51.30 | 7.82% | 3.72 | 12860 | 48.42 | 48.10 | 51.30 | 76 | 51.10 | 51.30 | 46 | -12.05% | -54.27% |
| BHS tabletop | 18.20 | 0.00% | 0.00 | - | 18.20 | 18.20 | 18.20 | 300 | 18.20 | 19.80 | 1000 | - | 1.68% |
| Bijou Brigitte Acc | 36.60 | -0.27% | -0.10 | 710 | 36.60 | 36.25 | 37.00 | 97 | 36.30 | 36.65 | 40 | -0.27% | -26.23% |
| Bilfinger SE | 27.18 | -2.58% | -0.72 | 67280 | 28.30 | 27.14 | 28.40 | 411 | 27.14 | 27.18 | 150 | 0.87% | -29.48% |
| Biofrontera | 5.45 | -0.37% | -0.02 | 9429 | 5.47 | 5.44 | 5.53 | 3150 | 5.48 | 5.51 | 450 | -5.69% | 38.62% |
| Biotest | 26.65 | - | - | - | - | - | - | 600 | 26.45 | 27.15 | 619 | 2.30% | 17.89% |
| Biotest Vz | 23.25 | -0.21% | -0.05 | 2305 | 23.25 | 23.10 | 23.30 | 368 | 23.20 | 23.30 | 1419 | -0.43% | 15.35% |
| Böwe Systec | 0.01 | - | - | - | - | - | - | 197337 | 0.01 | 0.01 | 90910 | - | -60.87% |
| Borussia Dortmund (B | 8.03 | 0.19% | 0.01 | 108119 | 8.03 | 7.92 | 8.04 | 1147 | 8.02 | 8.04 | 1985 | -1.23% | 30.75% |
| BRENNTAG | 38.49 | 1.00% | 0.38 | 129700 | 38.18 | 37.93 | 38.57 | 179 | 38.46 | 38.49 | 261 | -4.53% | -27.78% |
| Cancom | 32.06 | -2.14% | -0.70 | 73529 | 32.88 | 31.60 | 32.88 | 75 | 32.02 | 32.06 | 4 | -2.96% | -5.59% |
| CAPSENSIXX AG INH O. | 13.01 | -1.81% | -0.24 | 900 | 13.05 | 13.01 | 13.05 | 496 | 12.75 | 13.35 | 1263 | -5.18% | - |
| Carl Zeiss Meditec | 71.30 | 0.35% | 0.25 | 48594 | 71.30 | 70.30 | 71.70 | 152 | 71.15 | 71.25 | 315 | 6.92% | 37.27% |
| CECONOMY | 3.88 | 1.39% | 0.05 | 411000 | 3.81 | 3.81 | 3.91 | 1699 | 3.88 | 3.88 | 4071 | -2.97% | -69.68% |
| CECONOMY Vz | 4.14 | 4.81% | 0.19 | 204 | 4.04 | 4.00 | 4.14 | 490 | 4.01 | 4.13 | 510 | -4.36% | -60.89% |
| Cenit | 13.30 | 0.76% | 0.10 | 7211 | 13.20 | 13.15 | 13.45 | 328 | 13.15 | 13.30 | 154 | -5.71% | -38.22% |
| Centrotec Sustainabl | 10.98 | -0.18% | -0.02 | 700 | 10.92 | 10.90 | 10.98 | 228 | 10.94 | 11.00 | 1013 | -0.18% | -28.89% |
| CEWE Stiftung & Co. | 63.90 | 1.59% | 1.00 | 6234 | 63.30 | 63.30 | 64.00 | 397 | 63.80 | 64.00 | 197 | -5.41% | -28.56% |
| China Specialty Glas | 0.00 | - | - | - | - | - | - | 1300000 | 0.00 | 0.03 | 173333 | 100.00% | -99.31% |
| co.don | 3.82 | -2.05% | -0.08 | 7265 | 3.90 | 3.81 | 3.90 | 853 | 3.82 | 3.85 | 214 | -0.26% | -43.40% |
| comdirect bank | 10.26 | -0.97% | -0.10 | 1997 | 10.46 | 10.26 | 10.48 | 1536 | 10.26 | 10.30 | 933 | -4.43% | -9.56% |
| Commerzbank | 6.93 | -0.12% | -0.01 | 5961330 | 7.10 | 6.89 | 7.25 | 750 | 6.93 | 6.94 | 750 | -6.54% | -44.48% |
| CompuGroup Medical | 40.66 | -1.69% | -0.70 | 9901 | 41.26 | 40.26 | 41.26 | 45 | 40.62 | 40.68 | 2 | 0.49% | -24.42% |
| Constantin Medien | 1.81 | 0.00% | 0.00 | 381 | 1.82 | 1.81 | 1.82 | 1497 | 1.81 | 1.87 | 9220 | -2.69% | -21.24% |
| CONTINENTAL | 126.65 | -0.24% | -0.30 | 275136 | 127.60 | 125.25 | 128.05 | 34 | 126.65 | 126.70 | 320 | -2.16% | -43.59% |
| COVESTRO AG O.N. | 44.20 | -1.43% | -0.64 | 819700 | 44.90 | 43.87 | 45.22 | 231 | 44.18 | 44.20 | 220 | -7.43% | -47.88% |
| Creditshelf | 68.12 | - | - | - | - | - | - | 91 | 68.15 | 69.25 | 203 | -8.19% | - |
| CropEnergies | 4.43 | 4.11% | 0.17 | 78530 | 4.26 | 4.26 | 4.53 | 338 | 4.43 | 4.46 | 189 | 3.40% | -45.31% |
| CTS Eventim & Co. | 32.22 | -0.49% | -0.16 | 43615 | 32.10 | 32.10 | 32.40 | 614 | 32.20 | 32.26 | 667 | -1.46% | -16.60% |
| curasan | 0.60 | 2.39% | 0.01 | 6000 | 0.61 | 0.60 | 0.61 | 1047 | 0.55 | 0.61 | 8255 | 14.90% | -49.44% |
| Daimler | 47.94 | 1.10% | 0.52 | 2015262 | 47.69 | 47.48 | 48.26 | 903 | 47.94 | 47.95 | 961 | -5.16% | -33.02% |
| DATA MODUL Prod. | 56.40 | 0.36% | 0.20 | 1090 | 56.80 | 56.00 | 57.20 | 300 | 56.20 | 57.60 | 65 | -9.06% | -19.71% |
| DEAG Dt. Entertainme | 3.42 | - | - | - | - | - | - | 1269 | 3.31 | 3.44 | 3134 | 3.01% | 12.13% |
| DECHENG TECHNOLOGY A | 0.01 | - | - | - | - | - | - | 150000 | 0.01 | 0.01 | 150000 | -33.33% | -99.29% |
| Delivery Hero | 31.92 | 2.31% | 0.72 | 109079 | 31.40 | 31.02 | 32.16 | 800 | 31.90 | 31.94 | 175 | -0.76% | -5.45% |
| Delticom | 7.84 | -1.01% | -0.08 | 459 | 7.84 | 7.84 | 7.84 | 819 | 7.84 | 8.00 | 1423 | -6.60% | -31.13% |
| DEMIRE DT MITTEL | 4.27 | - | - | - | - | - | - | 2500 | 4.23 | 4.25 | 1000 | -0.23% | 10.59% |
| Dermapharm Hldg. | 24.48 | -0.06% | -0.01 | 7820 | 24.52 | 24.35 | 24.56 | 125 | 24.31 | 24.48 | 279 | 1.24% | - |
| DEUTSCHE BANK | 7.88 | 0.22% | 0.02 | 9734709 | 8.00 | 7.82 | 8.22 | 3486 | 7.88 | 7.88 | 2423 | -2.40% | -50.48% |
| Deutsche Beteiligung | 35.20 | 1.44% | 0.50 | 28429 | 34.90 | 34.85 | 35.80 | 86 | 35.15 | 35.25 | 416 | 7.43% | -26.24% |
| DEUTSCHE BOERSE | 107.30 | -1.92% | -2.10 | 281526 | 109.55 | 106.90 | 109.60 | 698 | 107.25 | 107.35 | 1171 | -3.74% | 13.02% |
| Deutsche Cannabis | 0.95 | 5.79% | 0.05 | 9643 | 0.93 | 0.93 | 1.00 | 2000 | 0.92 | 1.00 | 8294 | -1.32% | -49.69% |
| DEUTSCHE EUROSHOP | 26.10 | -1.06% | -0.28 | 34830 | 26.50 | 26.04 | 26.50 | 251 | 26.06 | 26.10 | 620 | -1.57% | -22.31% |
| Deutsche Konsum REIT | 10.40 | 1.46% | 0.15 | 72264 | 10.15 | 9.84 | 10.45 | 113 | 10.35 | 10.40 | 256 | -3.76% | 2.40% |
| DEUTSCHE LUFTHANSA | 19.64 | -0.25% | -0.05 | 1529393 | 19.70 | 19.59 | 19.86 | 3755 | 19.61 | 19.63 | 2629 | -0.66% | -35.92% |
| Dt Pfandbriefbank | 8.98 | -1.86% | -0.17 | 338219 | 9.23 | 8.93 | 9.31 | 21 | 8.98 | 8.99 | 993 | -9.89% | -31.47% |
| DEUTSCHE POST | 25.46 | 0.87% | 0.22 | 1411699 | 25.43 | 25.41 | 25.75 | 1050 | 25.45 | 25.46 | 1309 | -7.88% | -36.50% |
| Deutsche Real Estate | 4.18 | -2.79% | -0.12 | - | 4.18 | 4.18 | 4.18 | 500 | 4.18 | 4.30 | 825 | 3.86% | 49.31% |
| Deutsche Telekom | 14.99 | -1.28% | -0.20 | 6208220 | 15.22 | 14.89 | 15.27 | 6051 | 14.99 | 15.00 | 7315 | -0.85% | 2.67% |
| Deutsche Wohnen | 41.19 | -1.48% | -0.62 | 293176 | 41.89 | 41.06 | 41.91 | 411 | 41.20 | 41.22 | 287 | 0.22% | 14.67% |
| Deutz | 5.74 | -0.69% | -0.04 | 169090 | 5.82 | 5.68 | 5.83 | 306 | 5.73 | 5.74 | 1940 | -8.76% | -23.74% |
| DF DT.FORFAIT AG NA | 0.16 | - | - | - | - | - | - | 4195 | 0.13 | 0.16 | 2000 | 51.43% | -69.71% |
| DFV DT.FAMIL.VERS. O | 11.82 | -1.48% | -0.18 | 1635 | 12.00 | 11.82 | 12.00 | 131 | 11.82 | 11.98 | 1195 | -1.80% | - |
| DIC Asset | 9.28 | 0.22% | 0.02 | 19685 | 9.30 | 9.24 | 9.36 | 401 | 9.27 | 9.29 | 1490 | -1.07% | -12.06% |
| Diebold Nixdorf | 57.60 | -0.52% | -0.30 | 1747 | 57.80 | 57.60 | 57.80 | 354 | 57.40 | 57.60 | 106 | 0.35% | -20.68% |
| Dierig Holding | 14.70 | 0.68% | 0.10 | 1000 | 14.60 | 14.60 | 14.70 | 700 | 14.50 | 14.70 | 161 | -4.58% | 13.84% |
| DMG Mori | 43.15 | 0.70% | 0.30 | 2226 | 42.90 | 42.90 | 43.30 | 44 | 43.05 | 43.20 | 75 | 0.12% | -6.89% |
| Dr. Hönle | 51.80 | -0.38% | -0.20 | 2784 | 51.80 | 51.60 | 52.40 | 192 | 51.60 | 51.80 | 188 | -3.70% | 4.89% |
| Drägerwerk & Co. | 41.85 | 0.96% | 0.40 | 420 | 41.70 | 41.70 | 41.95 | 444 | 41.55 | 41.85 | 112 | 0.97% | -32.15% |
| Drägerwerk & Co. Vz | 52.75 | -1.95% | -1.05 | 12220 | 53.45 | 52.50 | 53.50 | 113 | 52.70 | 52.85 | 90 | 7.73% | -25.59% |
| Dürr | 31.91 | -0.65% | -0.21 | 86309 | 32.46 | 31.29 | 32.57 | 135 | 31.87 | 31.92 | 60 | -2.76% | -39.71% |
| DWS Group | 23.82 | -1.59% | -0.39 | 23234 | 24.18 | 23.77 | 24.20 | 54 | 23.79 | 23.84 | 119 | -2.81% | - |
| E.ON | 9.15 | 0.69% | 0.06 | 3266773 | 9.13 | 9.09 | 9.17 | 1371 | 9.15 | 9.16 | 2296 | 0.72% | 0.34% |
| EASY SOFTWARE | 5.00 | - | - | - | - | - | - | 6 | 4.90 | 5.10 | 1389 | -1.19% | -25.93% |
| Eckert & Ziegler Str | 66.40 | 1.07% | 0.70 | 3482 | 65.80 | 65.70 | 66.90 | 68 | 66.30 | 66.50 | 103 | -1.35% | 81.97% |
| Ecotel Communication | 7.70 | 0.65% | 0.05 | 1200 | 7.65 | 7.65 | 7.70 | 1300 | 7.50 | 7.70 | 667 | -2.55% | -28.70% |
| Einhell Germany Vz | 64.00 | -0.93% | -0.60 | 611 | 64.80 | 64.00 | 64.80 | 3809 | 64.00 | 64.60 | 52 | -4.44% | -23.04% |
| Eisen- und Hüttenwer | 20.80 | 6.67% | 1.30 | 62 | 19.50 | 19.50 | 20.80 | 224 | 19.50 | 20.80 | 333 | 2.63% | -25.57% |
| Elanix Biotech | 1.13 | -7.76% | -0.10 | 25989 | 1.19 | 1.03 | 1.20 | 2000 | 1.13 | 1.23 | 2000 | -51.00% | -66.09% |
| Elmos Semiconductor | 18.66 | -0.43% | -0.08 | 8620 | 18.88 | 18.46 | 18.90 | 139 | 18.58 | 18.66 | 289 | 5.64% | -18.80% |
| ElringKlinger | 7.37 | -1.27% | -0.10 | 27586 | 7.51 | 7.31 | 7.54 | 19 | 7.32 | 7.36 | 959 | -3.18% | -60.03% |
| ELUMEO SE | 1.60 | 7.38% | 0.11 | 15000 | 1.50 | 1.50 | 1.60 | 1514 | 1.58 | 1.70 | 2000 | -14.86% | -87.04% |
| EnBW Energie BW | 30.40 | -1.30% | -0.40 | 1198 | 30.40 | 29.40 | 30.40 | 400 | 29.20 | 30.40 | 400 | 0.65% | 7.04% |
| Encavis | 5.57 | -0.18% | -0.01 | 50450 | 5.61 | 5.52 | 5.61 | 1319 | 5.55 | 5.57 | 1207 | -5.74% | -13.65% |
| Energiekontor | 13.15 | -1.13% | -0.15 | 100 | 13.15 | 13.15 | 13.15 | 1200 | 13.00 | 13.15 | 869 | 0.76% | -6.70% |
| Enerxy | 0.33 | - | - | - | - | - | - | 3600 | 0.33 | 0.39 | 2565 | -10.81% | -57.91% |
| Epigenomics | 1.91 | 4.60% | 0.08 | 4879 | 1.88 | 1.88 | 1.94 | 8103 | 1.87 | 1.93 | 436 | -5.58% | -54.52% |
| euromicron | 2.95 | 1.72% | 0.05 | 10450 | 3.00 | 2.95 | 3.15 | 30 | 2.96 | 3.08 | 2676 | -17.38% | -64.17% |
| Evonik Industries | 23.01 | -0.04% | -0.01 | 402887 | 23.06 | 22.80 | 23.06 | 150 | 22.99 | 23.00 | 239 | -2.33% | -26.62% |
| Evotec | 18.50 | -1.36% | -0.26 | 513490 | 18.80 | 18.35 | 18.90 | 364 | 18.48 | 18.51 | 1471 | 6.96% | 38.89% |
| Expedeon | 0.91 | -3.62% | -0.03 | 16115 | 0.93 | 0.91 | 0.94 | 4218 | 0.91 | 0.95 | 9062 | -2.29% | -36.98% |
| EYEMAXX Real Estate | 9.26 | -2.53% | -0.24 | 10000 | 9.34 | 9.24 | 9.50 | 1838 | 9.22 | 9.38 | 714 | -0.21% | -20.83% |
| Fair Value REIT 1001 | 7.95 | -0.62% | -0.05 | - | 7.95 | 7.95 | 7.95 | 3739 | 7.95 | 8.10 | 6868 | -0.62% | -3.56% |
| Fielmann | 55.75 | 0.36% | 0.20 | 14878 | 55.80 | 55.45 | 56.00 | 276 | 55.65 | 55.75 | 554 | - | -24.44% |
| First Sensor | 20.50 | 1.49% | 0.30 | 833 | 19.80 | 19.80 | 20.50 | 446 | 20.50 | 20.60 | 10 | -7.34% | -7.15% |
| FORIS | 2.96 | - | - | - | - | - | - | 1154 | 2.92 | 3.06 | 55 | - | 5.53% |
| FORTEC Elektronik | 19.60 | - | - | - | - | - | - | 455 | 19.50 | 19.85 | 800 | -2.97% | -12.93% |
| Francotyp-Postalia | 3.53 | 2.02% | 0.07 | 5919 | 3.51 | 3.45 | 3.53 | 115 | 3.47 | 3.54 | 4789 | -2.54% | -25.69% |
| FRAPORT | 63.60 | 0.25% | 0.16 | 76386 | 63.80 | 63.20 | 63.94 | 86 | 63.58 | 63.60 | 97 | -3.03% | -30.94% |
| freenet | 17.05 | -3.62% | -0.64 | 693512 | 17.68 | 16.95 | 17.68 | 391 | 17.05 | 17.07 | 406 | -1.01% | -42.59% |
| FRESENIUS MED. CARE | 61.34 | -1.73% | -1.08 | 631221 | 62.30 | 60.80 | 62.48 | 1228 | 61.32 | 61.36 | 458 | -12.97% | -28.89% |
| FRESENIUS | 41.80 | -1.37% | -0.58 | 1285657 | 42.71 | 40.97 | 42.77 | 561 | 41.75 | 41.78 | 753 | -15.71% | -34.87% |
| Fritz Nols | 0.32 | 0.00% | 0.00 | 900 | 0.30 | 0.30 | 0.32 | 3312 | 0.30 | 0.33 | 2995 | 15.22% | -66.13% |
| Friwo | 21.20 | - | - | - | - | - | - | 500 | 20.80 | 21.40 | 500 | 6.53% | 9.00% |
| Fröhlich Bau i.A. | 0.09 | - | - | - | - | - | - | 5000 | 0.09 | 0.23 | 5000 | -1.08% | -12.38% |
| Fröhlich Bau i.A. Vz | 0.03 | 0.00% | 0.00 | - | 0.03 | 0.03 | 0.03 | 8334 | 0.03 | 0.17 | 3750 | - | -71.43% |
| FUCHS PETROLUB | 35.70 | 0.71% | 0.25 | 18230 | 35.80 | 35.40 | 36.00 | 108 | 35.70 | 35.80 | 554 | 1.14% | -12.19% |
| FUCHS PETROLUB PRF | 36.46 | 1.56% | 0.56 | 99260 | 36.12 | 36.12 | 36.76 | 156 | 36.44 | 36.50 | 502 | -0.28% | -18.87% |
| GEA GROUP | 22.77 | 0.09% | 0.02 | 114624 | 22.79 | 22.52 | 22.97 | 192 | 22.75 | 22.78 | 760 | -3.03% | -43.14% |
| Gelsenwasser | 880.00 | - | - | - | - | - | - | 3 | 880.00 | 915.00 | 49 | 5.14% | 2.22% |
| Geratherm Medical | 9.40 | - | - | - | - | - | - | 1100 | 9.15 | 9.40 | 781 | -0.53% | -22.31% |
| Gerresheimer | 59.00 | -1.99% | -1.20 | 37478 | 60.10 | 58.55 | 60.10 | 183 | 58.95 | 59.05 | 556 | -3.68% | -12.91% |
| Gerry Weber Intl. | 2.56 | 0.79% | 0.02 | 46327 | 2.58 | 2.55 | 2.69 | 261 | 2.56 | 2.60 | 542 | -9.11% | -73.33% |
| Gesco | 23.65 | 0.64% | 0.15 | 124 | 23.65 | 23.65 | 23.80 | 364 | 23.65 | 23.80 | 276 | -2.69% | -23.38% |
| GFT Technologies | 7.14 | -4.29% | -0.32 | 53600 | 7.44 | 7.12 | 7.50 | 461 | 7.12 | 7.14 | 254 | -4.36% | -42.78% |
| Gigaset | 0.39 | - | - | - | - | - | - | 2200 | 0.38 | 0.40 | 8817 | -1.75% | -35.30% |
| GK Software | 69.00 | 0.00% | 0.00 | 4900 | 69.40 | 67.80 | 70.40 | 6 | 69.40 | 70.40 | 371 | -9.45% | -40.05% |
| Godewind Immobilien | 3.00 | 4.53% | 0.13 | 229014 | 3.03 | 2.96 | 3.10 | 1274 | 3.00 | 3.04 | 3953 | 0.38% | - |
| Grammer | 35.70 | -0.89% | -0.32 | 12 | 36.00 | 35.70 | 36.00 | 139 | 35.78 | 36.26 | 133 | 8.04% | -30.53% |
| GRENKE | 73.25 | 0.41% | 0.30 | 35530 | 73.35 | 72.60 | 74.00 | 200 | 73.20 | 73.30 | 369 | -2.01% | -7.84% |
| GSW Immobilien | 100.00 | - | - | - | - | - | - | 60 | 99.00 | 107.00 | 50 | 1.01% | 7.53% |
| GWB Immobilien | 0.02 | 0.00% | 0.00 | - | 0.02 | 0.02 | 0.02 | 57308 | 0.02 | 0.06 | 14000 | - | -63.33% |
| H+R KGAA INH. O.N. | 6.81 | -0.29% | -0.02 | 6915 | 6.78 | 6.75 | 6.85 | 200 | 6.76 | 6.78 | 431 | -8.81% | -53.22% |
| Hamborner REIT | 8.80 | -1.68% | -0.15 | 72588 | 8.95 | 8.75 | 8.95 | 1754 | 8.78 | 8.80 | 3406 | 1.82% | -9.58% |
| Hamburger HafenLog | 18.73 | 0.21% | 0.04 | 7407 | 18.72 | 18.60 | 18.88 | 130 | 18.76 | 18.83 | 216 | -1.06% | -21.04% |
| Hannover Rückversich | 118.30 | -0.42% | -0.50 | 34137 | 119.20 | 117.90 | 119.30 | 373 | 118.20 | 118.30 | 356 | -2.06% | 13.25% |
| HanseYachts | 5.85 | 0.00% | 0.00 | 900 | 5.75 | 5.75 | 5.85 | 3400 | 5.70 | 5.85 | 578 | -7.87% | -45.51% |
| HAPAG-LLOYD AG NA O. | 26.66 | -0.45% | -0.12 | 6813 | 27.02 | 25.88 | 27.02 | 126 | 26.60 | 26.74 | 890 | -4.43% | -20.06% |
| HAWESKO Holding | 42.60 | 0.47% | 0.20 | 15 | 42.60 | 42.60 | 42.60 | 242 | 41.80 | 42.80 | 448 | -1.85% | -16.86% |
| Heidelberg Pharma | 2.74 | 2.24% | 0.06 | 160 | 2.74 | 2.74 | 2.74 | 4123 | 2.60 | 2.73 | 2824 | -6.94% | -17.51% |
| HeidelbergCement AG | 54.60 | -0.80% | -0.44 | 313562 | 55.14 | 54.44 | 55.50 | 565 | 54.56 | 54.60 | 1344 | -4.04% | -39.01% |
| Heidelberger Bet. | 21.00 | -8.70% | -2.00 | - | 21.00 | 21.00 | 21.00 | 100 | 21.00 | 25.00 | 20 | - | 2.52% |
| Heidelberger Druck | 1.73 | -0.74% | -0.01 | 358500 | 1.76 | 1.73 | 1.76 | 2160 | 1.73 | 1.74 | 5380 | -0.85% | -39.30% |
| Heliocentris Energy | 0.01 | - | - | - | - | - | - | 519571 | 0.01 | 0.01 | 265000 | -53.33% | -66.67% |
| HELLA GmbH & Co KgaA | 35.28 | -0.84% | -0.30 | 100081 | 35.54 | 35.00 | 35.98 | 288 | 35.24 | 35.30 | 256 | -3.05% | -31.01% |
| HELLOFRESH SE INH O. | 7.61 | 0.07% | 0.01 | 12558 | 7.66 | 7.54 | 7.66 | 383 | 7.60 | 7.63 | 726 | -10.48% | -36.09% |
| HENKEL Vz | 100.35 | -0.30% | -0.30 | 191130 | 100.85 | 100.05 | 100.95 | 1976 | 100.30 | 100.40 | 2484 | -1.23% | -8.79% |
| Henkel & Co. | 90.45 | -0.33% | -0.30 | 19056 | 90.85 | 89.95 | 90.85 | 200 | 90.40 | 90.45 | 203 | 0.33% | -9.25% |
| Hesse Newman Capital | 12.00 | - | - | - | - | - | - | - | 12.00 | 16.00 | - | - | 40.33% |
| HOCHTIEF | 115.80 | -1.78% | -2.10 | 17765 | 117.70 | 115.70 | 118.40 | 90 | 115.80 | 115.90 | 40 | -3.91% | -20.12% |
| HolidayCheck Group | 2.70 | -0.55% | -0.01 | 40027 | 2.73 | 2.70 | 2.78 | 5378 | 2.70 | 2.72 | 610 | -7.50% | -2.55% |
| HOME24 SE INH O.N. | 14.00 | -0.34% | -0.05 | 226 | 14.00 | 14.00 | 14.21 | 15 | 13.92 | 14.00 | 379 | -6.35% | - |
| Hornbach Hldg | 41.20 | -3.96% | -1.70 | 16452 | 43.05 | 41.05 | 43.05 | 1050 | 41.15 | 41.25 | 192 | -14.03% | -42.04% |
| Hornbach-Baumarkt | 17.84 | -0.89% | -0.16 |