13.12.2018 15:01:09
CDAX-GESAMTINDEX (KURS)
493.78
$$$
7.5800
1.56%
12.12.2018 17:45
 
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
7.65
SMI
11.89
13
SMI
-5.58
SMI
-17.07
-5.55
2016
2017
2018
{"2016":{"performance":7.65,"chartHeight":19.18784609532,"year":2016,"ID_NOTATION":"1555087"},"2017":{"performance":11.89,"chartHeight":21.509842386504,"year":2017,"ID_NOTATION":"1555087"},"2018":{"performance":-17.07,"chartHeight":23.413939026156,"year":2018,"ID_NOTATION":"1555087"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.55,"chartHeight":17.498140999498,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-11.3,"chartHeight":21.241860315339,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-0.78,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.51,"chartHeight":16.405567983371,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 13.12.2018 15:01:09
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