12.12.2018 16:12:03
CDAX
1028.38
EUR
14.2700
1.41%
12.12.2018 15:56
 
Chart
Kursdaten
Kurs 1028.38 Eröffnung 1018.55
Diff. absolut 14.27 Tages-Hoch 1029.90
Diff. % 1.41 % Tages-Tief 1016.75
Volumen 82463094 Umsatz 2415634934.72
Schlusskurs vom 11.12.2018 1014.11 Volatilität in % -
Börse Xetra Letzter Handel 12.12.2018 / 15:56
Währung EUR Aktualisierungsstand 12.12.2018 / 16:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -16.16% 1273.9 999.3
1 Woche -4.95% 1061.4 999.3
1 Monat -7.08% 1097.6 999.3
3 Monate -11.55% 1181.1 999.3
6 Monate -16.44% 1243.5 999.3
1 Jahr -16.98% 1273.9 999.3
3 Jahre 7.50% 1273.9 799.5
6.53
SMI
16.41
13
SMI
-5.58
SMI
-16.16
-7.11
2016
2017
2018
{"2016":{"performance":6.53,"chartHeight":18.354341286917,"year":2016,"ID_NOTATION":"323630"},"2017":{"performance":16.41,"chartHeight":23.206316009138,"year":2017,"ID_NOTATION":"323630"},"2018":{"performance":-16.16,"chartHeight":23.125482483028,"year":2018,"ID_NOTATION":"323630"}}
{"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":-7.11,"chartHeight":18.802401442325,"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":-12.8,"chartHeight":21.898151708921,"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":-1.41,"chartHeight":10.283456925261,"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":-5.45,"chartHeight":17.402403953344,"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":-16.54,"chartHeight":23.247864086465,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 12.12.2018 16:12:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 44.32 1.14% 0.50 105010 43.96 43.46 44.46 299 44.32 44.38 205 -0.50% -36.34%
11 88 0 Solutions 1.00 -0.50% -0.01 17740 1.00 1.00 1.00 4965 1.00 1.03 4178 -4.29% 14.99%
3U Holding 0.99 - - - - - - 100 0.99 1.01 3816 -3.41% 11.86%
4SC 3.06 -0.65% -0.02 1000 3.06 3.06 3.06 977 2.96 3.11 3208 -3.29% -37.84%
7C Solarparken 2.55 0.39% 0.01 2600 2.55 2.54 2.55 1250 2.54 2.55 3181 -2.31% 5.12%
a.a.a. Allg. Anlagev 2.70 8.00% 0.20 108 2.50 2.50 2.70 - 2.52 2.76 200 9.65% -2.00%
A.S. Création Tapeten 11.50 - - - - - - 900 11.30 11.50 396 -0.86% -43.41%
aap Implantate 1.25 5.46% 0.07 12330 1.19 1.19 1.28 7078 1.21 1.25 1700 0.85% -33.85%
Aareal Bank 26.61 0.91% 0.24 124917 26.47 26.18 26.65 694 26.59 26.62 253 -7.21% -30.11%
Accentro Real Est 9.82 0.82% 0.08 435 9.84 9.74 9.84 30 9.66 9.84 334 -1.62% 15.81%
adesso 49.25 2.82% 1.35 1835 47.80 47.70 49.90 45 49.00 49.85 7 -7.17% -12.38%
ADIDAS 199.15 0.84% 1.65 339186 198.50 197.65 200.30 115 199.15 199.20 157 -0.35% 18.16%
Adler Modemärkte 3.10 0.65% 0.02 1643 3.10 3.10 3.10 7485 3.06 3.10 2064 0.98% -47.23%
ADLER Real Estate 14.38 0.70% 0.10 100200 14.32 14.30 14.78 696 14.36 14.40 1733 -4.67% 7.49%
ADVA Optical Network 6.95 0.94% 0.07 108396 6.85 6.83 7.04 765 6.95 6.97 500 -4.24% 14.05%
Agennix i.A. 0.02 -4.35% -0.00 14 0.02 0.02 0.02 60560 0.02 0.07 4060 -23.33% -67.14%
Ahlers 3.00 1.69% 0.05 2300 3.00 3.00 3.10 367 3.00 3.11 1000 -6.35% -47.37%
AIS 0.01 - - - - - - 50000 0.01 0.02 10000 - -81.82%
AIXTRON 9.12 0.11% 0.01 809281 9.18 8.84 9.21 250 9.10 9.12 600 -5.75% -21.36%
AKASOL AG INH. O.N. 40.70 3.30% 1.30 3600 40.40 38.80 43.38 44 40.70 40.99 12 -5.88% -
ALBA SE 72.00 0.00% 0.00 - 72.00 72.00 72.00 450 72.00 73.00 280 -2.04% 2.87%
Albis Leasing 3.33 0.30% 0.01 800 3.33 3.33 3.33 822 3.30 3.33 200 -3.21% -6.90%
All for One Steeb 48.90 -0.20% -0.10 300 48.60 48.30 48.90 144 48.70 49.20 195 -2.00% -25.24%
Allgeier SE 27.00 1.50% 0.40 10747 26.30 26.30 27.30 558 26.90 27.10 1815 -4.66% 4.89%
ALLIANZ 177.02 1.75% 3.04 708986 176.60 175.76 177.64 161 177.02 177.06 344 -7.64% -9.15%
alstria office REIT 12.81 1.83% 0.23 172537 12.61 12.61 12.85 2554 12.80 12.82 673 3.28% -2.48%
AlzChem Group 2.34 - - - - - - 4658 2.30 2.40 13 -0.85% -21.13%
AMADEUS FIRE 86.80 2.24% 1.90 4829 86.30 85.20 87.90 80 86.70 86.90 50 -7.62% 9.96%
AmaTech 0.01 - - - - - - 500000 0.01 0.01 430000 62.50% -35.00%
Artnet AG 3.00 4.17% 0.12 4592 3.00 3.00 3.00 1133 2.88 3.08 763 -1.37% -32.44%
Asian Bamboo 0.03 - - - - - - - - - - -40.48% -
ATOSS Software 77.60 -2.51% -2.00 30 77.60 77.60 78.80 184 77.60 78.80 38 -3.16% 7.55%
Audi 790.00 0.77% 6.00 68 774.00 774.00 790.00 23 776.00 790.00 23 -0.76% 8.00%
AUMANN AG INH O.N. 32.15 2.23% 0.70 47134 31.50 30.85 32.25 75 32.10 32.25 129 -19.87% -50.80%
AURUBIS 44.83 4.11% 1.77 283637 43.00 42.82 44.83 62 44.82 44.88 136 -6.82% -44.50%
AVES ONE AG O.N. 7.75 1.31% 0.10 600 7.75 7.75 7.75 1400 7.50 7.75 571 -1.92% 5.88%
AXEL SPRINGER 51.45 -1.06% -0.55 63556 52.20 51.20 52.50 358 51.45 51.50 450 -4.06% -20.16%
B+S Banksysteme 3.54 1.14% 0.04 155 3.53 3.44 3.63 2000 3.32 3.51 424 - -42.43%
B.R.A.I.N. NA 12.12 -1.78% -0.22 5748 12.30 12.06 12.58 120 12.02 12.12 155 -4.93% -45.16%
BASF 59.48 1.02% 0.60 2219685 59.12 58.64 59.92 1087 59.47 59.49 125 -8.00% -35.82%
Basler 138.40 0.29% 0.40 479 137.00 136.00 138.40 26 137.40 138.60 28 -5.87% -29.25%
Bastei Lübbe 1.90 -1.30% -0.03 610 1.92 1.90 1.92 2000 1.86 1.90 1390 -2.53% -50.00%
Bauer 12.50 2.46% 0.30 21333 12.36 12.24 12.60 186 12.44 12.48 305 -7.72% -59.33%
BAYER 64.46 2.56% 1.61 1546478 63.21 63.10 64.57 681 64.45 64.47 139 -3.80% -38.59%
BMW 72.67 1.81% 1.29 967680 71.96 71.44 73.21 595 72.67 72.69 138 -4.10% -17.79%
BMW Vz 64.20 1.74% 1.10 25742 63.75 63.10 64.65 275 64.20 64.30 682 -4.03% -15.46%
BayWa 28.60 -1.38% -0.40 800 28.20 28.00 28.60 170 28.00 28.60 37 -2.68% -15.62%
BayWa Vink. 22.20 -0.45% -0.10 8883 22.50 22.20 22.60 480 22.20 22.30 245 -4.90% -30.46%
BBS KFZ Tech. Vz 0.00 0.00% 0.00 - 0.00 0.00 0.00 300000 0.00 0.20 - - -99.22%
Beate Uhse 0.01 0.00% 0.00 107036 0.01 0.01 0.01 480000 0.01 0.01 226200 - -90.97%
Bechtle 70.70 0.78% 0.55 66901 70.50 69.70 71.05 201 70.65 70.75 389 -0.92% 0.91%
BEIERSDORF 94.34 0.47% 0.44 116563 94.22 94.22 94.98 175 94.36 94.40 168 -1.30% -4.09%
Berentzen-Gr. Vz 6.44 -0.15% -0.01 77000 6.49 6.22 6.69 2000 6.40 6.59 1902 4.03% -21.71%
Bertrandt 77.35 5.24% 3.85 5701 72.90 72.90 77.95 152 77.25 77.75 137 -0.74% -27.69%
bet-at-home.com 46.14 -0.04% -0.02 23464 46.06 45.44 46.16 185 46.00 46.14 75 -13.48% -55.64%
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 36.50 -2.14% -0.80 1049 37.30 36.30 37.35 196 36.40 36.75 262 0.67% -25.03%
Bilfinger SE 27.76 2.59% 0.70 136800 27.42 26.62 28.02 150 27.74 27.78 623 -7.20% -31.61%
Biofrontera 5.50 0.36% 0.02 34116 5.49 5.35 5.50 170 5.45 5.55 2000 -4.86% 38.87%
Biotest 26.30 - - - - - - 600 26.00 26.50 65 0.77% 16.35%
Biotest Vz 23.20 -0.22% -0.05 4015 23.30 22.40 23.30 66 23.20 23.30 3131 0.43% 15.10%
Böwe Systec 0.01 - - - - - - 197337 0.01 0.01 90910 - -60.87%
Borussia Dortmund (B 7.95 0.57% 0.04 238338 8.00 7.92 8.10 969 7.95 7.96 500 -4.18% 28.96%
BRENNTAG 37.94 1.93% 0.72 181268 37.44 37.18 38.00 225 37.93 37.96 176 -8.44% -29.47%
Cancom 32.26 0.75% 0.24 44232 32.16 31.58 32.32 454 32.26 32.32 399 -3.15% -7.72%
CAPSENSIXX AG INH O. 13.25 - - - - - - 800 13.05 13.45 1207 -4.50% -
Carl Zeiss Meditec 70.55 3.83% 2.60 104137 68.25 68.25 70.60 600 70.50 70.60 106 0.07% 31.28%
CECONOMY 3.79 0.00% 0.00 879080 3.82 3.69 3.84 2132 3.79 3.79 500 -4.87% -69.93%
CECONOMY Vz 4.01 -2.67% -0.11 578 4.08 4.01 4.08 3 4.01 4.14 219 -4.63% -59.21%
Cenit 13.20 0.76% 0.10 6004 13.00 13.00 13.20 70 13.10 13.20 727 -6.76% -38.68%
Centrotec Sustainabl 10.98 0.00% 0.00 1041 10.94 10.94 10.98 536 10.96 11.00 1500 0.37% -29.02%
CEWE Stiftung & Co. 61.40 0.66% 0.40 9641 61.30 60.90 62.20 281 61.40 61.60 203 -8.68% -30.72%
China Specialty Glas 0.00 - - - - - - 1300000 0.00 0.03 133333 - -99.31%
co.don 3.78 -0.26% -0.01 11055 3.81 3.65 3.92 1000 3.80 3.90 2585 -4.89% -44.99%
comdirect bank 10.22 0.99% 0.10 17888 10.08 10.08 10.32 403 10.14 10.20 106 -6.64% -11.65%
Commerzbank 6.82 3.68% 0.24 9407259 6.58 6.38 7.04 3207 6.81 6.82 2273 -12.57% -47.43%
CompuGroup Medical 41.18 2.95% 1.18 18571 40.44 39.86 41.20 143 41.14 41.24 207 -4.44% -26.90%
Constantin Medien 1.81 0.11% 0.00 3560 1.81 1.81 1.81 854 1.81 1.87 10330 -3.10% -21.24%
CONTINENTAL 125.35 0.36% 0.45 337970 125.50 123.85 126.35 223 125.35 125.40 261 -4.00% -44.50%
COVESTRO AG O.N. 44.60 0.09% 0.04 736211 44.11 43.76 45.21 472 44.59 44.62 408 -8.28% -48.20%
Creditshelf 68.56 - - - - - - 42 69.01 70.01 231 -6.54% -
CropEnergies 4.30 2.26% 0.10 76685 4.36 4.28 4.55 418 4.29 4.30 463 4.34% -45.95%
CTS Eventim & Co. 32.00 1.01% 0.32 53460 31.86 31.62 32.12 233 31.96 32.00 280 -3.12% -18.40%
curasan 0.60 4.17% 0.02 3000 0.61 0.60 0.61 2000 0.56 0.61 11755 3.23% -50.30%
Daimler 47.09 0.85% 0.40 2466926 46.98 46.66 47.64 1186 47.09 47.09 254 -7.44% -34.05%
DATA MODUL Prod. 57.00 -0.35% -0.20 70 58.00 57.00 58.00 39 55.40 56.80 256 -8.63% -18.29%
DEAG Dt. Entertainme 3.41 -0.29% -0.01 17143 3.40 3.38 3.41 735 3.39 3.41 41 3.95% 12.13%
DECHENG TECHNOLOGY A 0.01 - - - - - - 100000 0.01 0.01 100000 -38.89% -99.35%
Delivery Hero 31.24 1.96% 0.60 129960 30.88 30.34 31.34 337 31.24 31.30 445 -4.25% -7.15%
Delticom 8.06 -0.74% -0.06 609 8.06 8.06 8.06 200 8.04 8.06 491 -4.69% -29.39%
DEMIRE DT MITTEL 4.26 0.00% 0.00 465 4.26 4.25 4.27 2800 4.23 4.26 1967 -0.23% 10.33%
Dermapharm Hldg. 24.89 -2.39% -0.61 18542 25.82 24.64 25.91 125 24.73 24.84 125 5.15% -
DEUTSCHE BANK 7.80 4.94% 0.37 10010543 7.48 7.39 7.82 1890 7.79 7.80 2821 -7.82% -53.20%
Deutsche Beteiligung 34.35 3.15% 1.05 15539 33.30 32.90 34.55 256 34.35 34.50 223 2.46% -29.22%
DEUTSCHE BOERSE 110.70 0.14% 0.15 211341 110.95 110.50 111.40 1646 110.65 110.75 722 -3.87% 14.20%
Deutsche Cannabis 0.92 13.33% 0.11 10000 0.84 0.84 0.93 1828 0.86 0.92 886 -11.96% -54.62%
DEUTSCHE EUROSHOP 26.34 1.39% 0.36 85773 26.00 25.98 26.56 1175 26.32 26.36 488 -3.20% -23.49%
Deutsche Konsum REIT 10.20 0.00% 0.00 20791 10.30 10.15 10.35 1042 10.10 10.20 31 -5.12% 1.90%
DEUTSCHE LUFTHANSA 19.56 1.98% 0.38 1945530 19.28 19.13 19.68 479 19.55 19.57 1170 -3.57% -37.57%
Dt Pfandbriefbank 8.97 0.17% 0.01 581404 9.05 8.82 9.12 1498 8.97 8.98 295 -12.93% -32.93%
DEUTSCHE POST 25.10 -0.71% -0.18 3943829 25.42 24.55 25.47 4636 25.09 25.11 2580 -9.68% -36.40%
Deutsche Real Estate 4.30 6.44% 0.26 1875 4.02 4.02 4.30 500 4.18 4.30 825 -2.42% 40.28%
Deutsche Telekom 15.21 0.90% 0.14 4536500 15.14 15.13 15.28 6438 15.21 15.21 3888 -2.30% 1.89%
Deutsche Wohnen 41.92 0.84% 0.35 202509 41.71 41.71 42.38 313 41.92 41.94 150 0.46% 14.02%
Deutz 5.71 0.44% 0.03 240585 5.72 5.62 5.72 945 5.70 5.71 463 -12.14% -25.06%
DF DT.FORFAIT AG NA 0.16 7.43% 0.01 980 0.16 0.16 0.16 4671 0.13 0.16 2025 -4.52% -71.81%
DFV DT.FAMIL.VERS. O 12.00 0.84% 0.10 92 12.00 12.00 12.00 300 11.75 12.00 39 -2.86% -
DIC Asset 9.27 -0.22% -0.02 37196 9.34 9.27 9.43 2332 9.26 9.29 964 -1.17% -11.78%
Diebold Nixdorf 58.00 1.58% 0.90 3675 57.30 57.20 58.20 85 57.80 58.20 12 -0.52% -21.78%
Dierig Holding 14.50 - - - - - - 700 14.10 14.60 700 -5.23% 13.06%
DMG Mori 42.95 0.82% 0.35 806 42.55 42.55 43.10 301 42.85 43.00 221 -2.07% -7.43%
Dr. Hönle 51.80 2.37% 1.20 14770 50.20 48.60 52.00 306 51.40 52.00 1161 -11.23% 2.07%
Drägerwerk & Co. 42.55 1.43% 0.60 1698 42.40 41.90 42.65 245 42.10 42.40 200 4.48% -31.33%
Drägerwerk & Co. Vz 52.80 4.97% 2.50 11029 50.15 50.15 52.80 180 52.65 52.85 90 1.41% -30.43%
Dürr 31.72 4.69% 1.42 96876 30.82 30.13 31.74 85 31.70 31.76 250 -6.88% -43.13%
DWS Group 23.72 -2.69% -0.66 70754 24.15 22.70 24.15 264 23.70 23.75 162 -3.24% -
E.ON 9.15 2.44% 0.22 5390348 8.98 8.98 9.22 750 9.15 9.15 2042 -0.74% -1.41%
EASY SOFTWARE 5.06 5.42% 0.26 358 4.80 4.80 5.10 2000 4.82 5.08 280 -5.14% -28.89%
Eckert & Ziegler Str 65.00 0.31% 0.20 10157 64.80 64.00 65.50 280 65.00 65.20 416 -7.43% 79.48%
Ecotel Communication 7.60 2.70% 0.20 4820 7.45 7.45 7.60 874 7.50 7.75 1300 -5.73% -31.03%
Einhell Germany Vz 64.40 -0.92% -0.60 1114 66.80 64.20 66.80 68 64.40 64.80 24 -4.13% -22.56%
Eisen- und Hüttenwer 19.50 0.00% 0.00 - 19.50 19.50 19.50 224 19.50 20.00 200 - -25.57%
Elanix Biotech 1.25 -31.59% -0.57 22550 1.88 1.25 1.90 408 1.22 1.25 1310 -28.63% -49.63%
Elmos Semiconductor 18.40 3.72% 0.66 21460 17.90 17.60 18.52 347 18.42 18.52 231 -1.99% -23.14%
ElringKlinger 7.28 -1.42% -0.10 34534 7.50 7.28 7.50 82 7.29 7.30 1306 -2.70% -60.46%
ELUMEO SE 1.47 -6.96% -0.11 4050 1.53 1.47 1.53 450 1.47 1.50 2000 -9.71% -86.26%
EnBW Energie BW 30.40 -1.94% -0.60 480 31.40 30.40 31.40 400 30.40 31.20 130 1.31% 7.73%
Encavis 5.54 -0.18% -0.01 13874 5.56 5.52 5.56 1659 5.52 5.54 783 -5.61% -14.11%
Energiekontor 13.05 0.77% 0.10 400 13.05 13.05 13.05 88 13.05 13.30 1257 -2.63% -9.15%
Enerxy 0.33 - - - - - - 3600 0.33 0.38 2632 -17.50% -57.91%
Epigenomics 1.83 2.58% 0.05 56000 1.75 1.75 1.87 132 1.83 1.84 954 -11.00% -55.67%
euromicron 2.86 -10.62% -0.34 23700 3.19 2.75 3.19 30 2.77 2.88 2804 -5.60% -60.46%
Evonik Industries 22.98 1.73% 0.39 370364 22.68 22.50 23.11 862 22.98 22.99 161 -3.30% -27.99%
Evotec 18.68 2.27% 0.41 524589 18.42 18.20 18.73 657 18.68 18.70 540 -13.39% 35.30%
Expedeon 0.93 -0.96% -0.01 27881 0.95 0.93 0.95 485 0.93 0.95 5247 -2.49% -36.98%
EYEMAXX Real Estate 9.50 1.93% 0.18 800 9.48 9.40 9.50 814 9.40 9.50 981 -6.61% -22.33%
Fair Value REIT 1001 8.00 -0.62% -0.05 2000 8.00 8.00 8.00 500 7.95 8.10 6868 0.62% -2.95%
Fielmann 55.30 0.00% 0.00 17573 55.25 54.80 55.50 401 55.30 55.40 373 -1.78% -24.78%
First Sensor 20.10 1.52% 0.30 3850 19.60 19.10 20.20 496 20.10 20.20 89 -10.81% -8.99%
FORIS 3.00 - - - - - - 2236 2.88 3.04 55 2.04% 6.95%
FORTEC Elektronik 19.60 - - - - - - 461 19.35 19.70 241 -3.92% -12.93%
Francotyp-Postalia 3.48 3.57% 0.12 13394 3.27 3.27 3.49 150 3.47 3.49 4789 -4.82% -27.84%
FRAPORT 63.48 -0.63% -0.40 70354 64.28 63.30 64.28 189 63.46 63.50 58 -3.24% -30.46%
freenet 17.48 2.13% 0.36 362256 17.18 17.11 17.50 200 17.49 17.50 96 -3.55% -44.45%
FRESENIUS MED. CARE 62.72 0.74% 0.46 536978 61.10 61.00 62.76 2163 62.70 62.74 1214 -15.08% -29.07%
FRESENIUS 42.61 7.44% 2.95 2378358 39.86 39.67 42.64 855 42.61 42.63 450 -21.78% -39.05%
Fritz Nols 0.30 7.14% 0.02 500 0.27 0.27 0.30 3000 0.29 0.32 8188 1.45% -70.18%
Friwo 21.20 - - - - - - 500 20.80 21.40 500 4.95% 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 35.45 1.29% 0.45 18894 35.35 34.80 35.55 476 35.40 35.50 444 -0.43% -13.30%
FUCHS PETROLUB PRF 35.96 0.67% 0.24 58900 35.82 35.18 35.98 382 35.94 35.98 161 -1.54% -19.28%
GEA GROUP 22.54 0.40% 0.09 147075 22.66 22.13 22.66 205 22.56 22.58 371 -4.02% -43.89%
Gelsenwasser 920.00 6.98% 60.00 3 870.00 870.00 920.00 3 885.00 920.00 17 -1.71% -4.44%
Geratherm Medical 8.80 - - - - - - 1272 8.75 9.05 1100 -7.37% -27.27%
Gerresheimer 59.75 2.84% 1.65 54288 57.95 57.55 59.80 423 59.70 59.80 449 -7.78% -15.94%
Gerry Weber Intl. 2.48 -0.20% -0.01 45427 2.50 2.41 2.60 700 2.43 2.48 394 -17.72% -73.96%
Gesco 23.05 1.10% 0.25 10498 22.90 22.75 23.35 396 22.85 23.05 400 -7.32% -25.66%
GFT Technologies 7.44 1.92% 0.14 38151 7.34 7.22 7.48 209 7.42 7.44 304 -7.36% -44.04%
Gigaset 0.38 -2.56% -0.01 6500 0.42 0.38 0.42 6500 0.38 0.42 12263 -4.40% -35.80%
GK Software 67.80 2.73% 1.80 1838 65.80 65.80 68.60 77 66.60 67.20 10 -14.73% -42.66%
Godewind Immobilien 2.85 1.75% 0.05 195131 2.80 2.76 2.87 3330 2.82 2.85 817 -3.40% -
Grammer 35.36 0.51% 0.18 1659 35.02 35.02 35.52 600 35.14 35.46 68 6.61% -32.15%
GRENKE 71.95 0.14% 0.10 64116 72.75 71.40 73.10 50 71.95 72.00 210 -3.82% -9.23%
GSW Immobilien 100.00 - - - - - - 650 100.00 107.00 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. 6.79 -0.15% -0.01 13180 6.84 6.69 6.84 21 6.77 6.79 374 -11.11% -53.42%
Hamborner REIT 8.88 2.42% 0.21 96910 8.70 8.68 8.96 1565 8.87 8.88 1207 -1.81% -12.41%
Hamburger HafenLog 18.63 0.76% 0.14 17250 18.40 18.29 18.67 150 18.60 18.64 596 -3.24% -21.88%
Hannover Rückversich 118.70 0.94% 1.10 77575 118.30 117.80 119.50 559 118.70 118.80 257 -5.16% 12.11%
HanseYachts 5.75 - - - - - - 1700 5.70 5.85 1700 -14.81% -46.44%
HAPAG-LLOYD AG NA O. 26.76 0.22% 0.06 4385 26.48 26.48 27.08 112 26.76 26.88 109 -8.18% -20.30%
HAWESKO Holding 42.80 0.00% 0.00 13 42.80 42.80 43.00 176 41.80 42.80 6 0.94% -16.08%
Heidelberg Pharma 2.62 -1.87% -0.05 2000 2.74 2.62 2.74 2051 2.68 2.74 1327 -6.64% -17.82%
HeidelbergCement AG 54.48 0.37% 0.20 445045 54.70 53.80 54.70 1186 54.48 54.52 812 -4.94% -39.86%
Heidelberger Bet. 23.00 - - - - - - 250 20.10 27.50 500 - 2.52%
Heidelberger Druck 1.71 -0.52% -0.01 372366 1.72 1.69 1.72 5671 1.70 1.71 1709 -5.61% -40.31%
Heliocentris Energy 0.01 - - - - - - 228571 0.01 0.01 114000 -13.33% -38.10%
HELLA GmbH & Co KgaA 35.26 2.44% 0.84 112198 34.50 33.96 35.46 197 35.24 35.28 197 -4.60% -33.26%
HELLOFRESH SE INH O. 7.68 4.13% 0.30 78649 7.43 7.43 7.84 820 7.67 7.69 544 -13.89% -37.98%
HENKEL Vz 101.10 1.47% 1.46 263827 99.82 99.82 101.45 1010 101.10 101.15 712 -2.74% -9.71%
Henkel & Co. 91.00 1.73% 1.55 23493 90.05 89.85 91.05 483 91.00 91.10 542 -1.05% -10.55%
Hesse Newman Capital 12.00 - - - - - - - 12.00 16.00 - - 40.33%
HOCHTIEF 117.40 1.38% 1.60 39942 116.00 115.50 118.30 44 117.40 117.50 123 -7.66% -21.54%
HolidayCheck Group 2.70 2.86% 0.07 28268 2.69 2.63 2.71 4639 2.70 2.71 3035 -11.62% -5.78%
HOME24 SE INH O.N. 13.90 -1.17% -0.16 3 13.90 13.90 13.90 75 13.98 14.11 921 -5.64% -
Hornbach Hldg 41.10 -2.49% -1.05 80210 42.20 40.10 42.20 233 41.10 41.25 205 -14.50% -43.06%
Hornbach-Baumarkt 17.90