AdCapital AG
|
1,600 |
1,560 |
1,560 |
1,560 |
1,560 |
|
17:15 |
-2,50 % |
|
22:01 |
|
1,620 |
0,050 |
1,570 |
|
22:01 |
+0,64 % |
|
1,970 |
1,460 |
Adler Real Estate AG
|
5,000 |
5,000 |
5,000 |
4,770 |
4,880 |
7.533 |
17:36 |
-2,40 % |
|
17:36 |
|
4,900 |
0,050 |
4,850 |
|
17:36 |
+0,41 % |
|
13,000 |
3,660 |
Agrob Immob.AG ST
|
45,00 |
45,00 |
45,00 |
45,00 |
45,00 |
|
17:15 |
0,00 % |
|
22:01 |
|
49,20 |
4,20 |
45,00 |
|
22:01 |
|
|
47,60 |
30,40 |
Agrob Immob.AG Vzo
|
45,60 |
45,60 |
45,60 |
45,60 |
45,60 |
|
22:27 |
0,00 % |
|
08:00 |
24 |
46,20 |
0,60 |
45,60 |
25 |
08:00 |
|
|
|
|
Allianz SE
|
200,40 |
199,86 |
200,70 |
197,40 |
198,82 |
189.974.425 |
17:44 |
-0,79 % |
|
17:45 |
|
198,82 |
0,64 |
198,18 |
187 |
17:30 |
-1,18 % |
|
232,50 |
178,30 |
Baader Bank AG
|
5,580 |
5,690 |
5,690 |
5,690 |
5,690 |
3.414 |
11:22 |
+1,97 % |
|
21:58 |
547 |
5,670 |
0,170 |
5,500 |
7.966 |
21:58 |
-1,43 % |
|
9,440 |
5,460 |
BASF SE
|
49,38 |
49,28 |
49,43 |
48,77 |
49,30 |
119.901.606 |
17:38 |
-0,17 % |
|
17:45 |
|
49,30 |
0,00 |
49,30 |
|
17:35 |
-0,17 % |
|
69,83 |
46,47 |
Bayer AG
|
61,54 |
61,50 |
63,21 |
60,78 |
63,21 |
223.440.631 |
17:38 |
+2,71 % |
|
17:38 |
|
63,21 |
0,00 |
63,21 |
|
17:45 |
+2,60 % |
|
67,99 |
43,91 |
Berentzen-Grp.AG
|
6,740 |
6,800 |
6,840 |
6,580 |
6,660 |
129.894 |
17:36 |
-1,19 % |
|
17:29 |
463 |
6,660 |
0,060 |
6,600 |
1.000 |
17:22 |
-0,90 % |
|
7,360 |
5,400 |
Berliner Effektengesellschaft AG O.N.
|
77,00 |
77,00 |
77,00 |
77,00 |
77,00 |
17.556 |
08:03 |
0,00 % |
|
21:58 |
360 |
80,00 |
2,00 |
78,00 |
250 |
21:58 |
+1,30 % |
|
92,00 |
77,00 |
Bilfinger Berger SE
|
27,96 |
27,94 |
28,10 |
27,42 |
27,56 |
4.042.563 |
17:35 |
-1,43 % |
|
17:45 |
|
27,56 |
0,06 |
27,50 |
145 |
17:29 |
-1,65 % |
|
39,98 |
22,92 |
Black Iron Inc.
|
0,068 |
0,068 |
0,068 |
0,068 |
0,068 |
|
22:27 |
0,00 % |
|
22:00 |
40.377 |
0,074 |
0,010 |
0,064 |
46.949 |
22:00 |
+0,31 % |
|
0,372 |
0,068 |
BMW AG St
|
77,66 |
77,43 |
78,34 |
76,64 |
77,66 |
88.031.030 |
17:39 |
0,00 % |
|
17:45 |
|
77,66 |
0,35 |
77,31 |
465 |
17:30 |
-0,45 % |
|
100,42 |
67,58 |
BMW AG Vz.
|
69,45 |
69,70 |
69,85 |
68,35 |
69,15 |
5.322.913 |
17:35 |
-0,43 % |
|
17:45 |
|
69,15 |
0,25 |
68,90 |
145 |
17:30 |
-0,79 % |
|
85,30 |
55,20 |
Brilliant AG
|
37,60 |
37,60 |
37,60 |
37,60 |
37,60 |
|
08:15 |
0,00 % |
|
22:00 |
|
47,00 |
19,00 |
28,00 |
|
22:00 |
|
|
44,00 |
28,00 |
Buerg.Brauh.Ravensbg-Lind
|
2.000,00 |
2.000,00 |
2.000,00 |
2.000,00 |
2.000,00 |
|
17:15 |
0,00 % |
|
22:01 |
|
2.180,00 |
180,00 |
2.000,00 |
|
22:01 |
|
|
2.300,00 |
1.800,00 |
Commerzbank AG
|
6,428 |
6,448 |
6,624 |
6,426 |
6,490 |
29.457.158 |
17:35 |
+0,96 % |
|
17:45 |
|
6,490 |
0,0080 |
6,482 |
1.051 |
17:30 |
+0,78 % |
|
9,513 |
5,008 |
Continental AG
|
66,36 |
65,26 |
65,70 |
63,64 |
64,62 |
31.575.436 |
17:35 |
-2,62 % |
|
17:45 |
|
64,62 |
0,06 |
64,56 |
95 |
17:29 |
-2,71 % |
|
132,68 |
56,78 |
Deutsche Bank AG
|
9,347 |
9,313 |
9,429 |
9,181 |
9,219 |
84.347.160 |
17:35 |
-1,37 % |
|
17:30 |
909 |
9,221 |
0,0020 |
9,219 |
|
17:45 |
-1,37 % |
|
14,636 |
8,163 |
Deutsche Lufthansa AG
|
6,900 |
6,938 |
6,964 |
6,692 |
6,696 |
50.000.103 |
17:35 |
-2,96 % |
|
17:45 |
|
6,696 |
-0,023 |
6,719 |
1.155 |
17:30 |
-2,48 % |
|
11,250 |
5,239 |
Deutsche Post AG
|
38,96 |
38,77 |
38,92 |
37,91 |
38,47 |
97.805.763 |
17:39 |
-1,27 % |
|
17:44 |
|
38,47 |
0,08 |
38,39 |
375 |
17:30 |
-1,48 % |
|
61,38 |
35,97 |
Deutsche Real Estate AG O.N.
|
11,90 |
11,90 |
11,90 |
11,80 |
11,80 |
77.142 |
10:52 |
-0,84 % |
|
22:00 |
|
12,20 |
0,30 |
11,90 |
|
22:00 |
|
|
14,50 |
10,30 |
Deutsche Telekom AG
|
18,322 |
18,382 |
18,484 |
17,884 |
18,078 |
180.830.336 |
17:35 |
-1,33 % |
|
17:45 |
|
18,078 |
0,020 |
18,058 |
803 |
17:30 |
-1,44 % |
|
18,918 |
14,468 |
Dierig Holding AG O.N.
|
14,80 |
14,80 |
16,00 |
14,80 |
15,30 |
33.939 |
17:36 |
+3,38 % |
|
17:36 |
|
15,50 |
0,50 |
15,00 |
|
17:36 |
+2,04 % |
|
17,00 |
13,50 |
DMG Mori AG (ehemals Gildemeister)
|
40,90 |
41,00 |
41,00 |
40,80 |
40,80 |
19.054 |
17:36 |
-0,24 % |
|
17:30 |
100 |
40,90 |
0,10 |
40,80 |
1.324 |
17:29 |
|
|
42,85 |
40,30 |
Duerr AG
|
25,50 |
25,04 |
25,04 |
24,50 |
24,92 |
2.534.235 |
17:35 |
-2,27 % |
|
17:29 |
4 |
24,92 |
0,00 |
24,92 |
|
17:45 |
-2,27 % |
|
44,08 |
23,26 |
E.ON SE
|
9,894 |
9,842 |
9,948 |
9,700 |
9,930 |
75.130.544 |
17:40 |
+0,36 % |
|
17:45 |
|
9,930 |
0,000 |
9,930 |
2.107 |
17:30 |
+0,38 % |
|
12,544 |
9,418 |
ElringKlinger AG
|
7,630 |
7,600 |
7,710 |
7,495 |
7,570 |
694.283 |
17:36 |
-0,79 % |
|
17:30 |
47 |
7,595 |
0,025 |
7,570 |
|
17:45 |
|
|
18,180 |
6,875 |
EnBW Energie Baden-Württemberg AG ON
|
96,00 |
98,00 |
101,00 |
94,20 |
98,00 |
49.098 |
20:17 |
+2,08 % |
|
21:42 |
11 |
101,00 |
2,00 |
99,00 |
100 |
21:42 |
+5,10 % |
|
122,00 |
68,20 |
Energiedienst N
|
42,90 |
42,70 |
43,30 |
42,70 |
43,00 |
1.712 |
22:10 |
+0,23 % |
|
22:59 |
116 |
43,60 |
0,60 |
43,00 |
116 |
22:59 |
+0,23 % |
|
48,40 |
31,80 |
Euwax AG O.N.
|
68,50 |
70,00 |
70,00 |
69,50 |
69,50 |
12.560 |
14:47 |
+1,46 % |
|
22:01 |
|
70,00 |
1,50 |
68,50 |
|
22:01 |
+1,48 % |
|
81,50 |
63,00 |
Friwo AG O.N.
|
37,80 |
37,80 |
37,80 |
37,60 |
37,60 |
9.450 |
17:36 |
-0,53 % |
|
17:36 |
|
37,80 |
0,40 |
37,40 |
|
17:36 |
|
|
41,60 |
22,80 |
Fuchs Petrolub AG Vz
|
28,26 |
28,14 |
28,68 |
27,98 |
28,16 |
4.885.700 |
17:35 |
-0,35 % |
|
17:45 |
|
28,16 |
0,06 |
28,10 |
605 |
17:29 |
-0,57 % |
|
45,40 |
26,88 |
Fuchs Petrolub SE St. O.N.
|
24,00 |
23,95 |
24,20 |
23,75 |
24,05 |
427.453 |
17:35 |
+0,21 % |
|
17:45 |
|
24,05 |
0,20 |
23,85 |
155 |
17:30 |
-0,21 % |
|
35,40 |
23,15 |
GEA Group AG
|
35,79 |
35,76 |
36,35 |
35,31 |
35,95 |
13.834.267 |
17:35 |
+0,45 % |
|
17:29 |
486 |
36,03 |
0,05 |
35,98 |
133 |
17:29 |
+0,53 % |
|
48,55 |
33,27 |
Gelsenwasser AG
|
1.440,00 |
1.420,00 |
1.420,00 |
1.420,00 |
1.420,00 |
|
08:05 |
-1,39 % |
|
22:00 |
|
1.490,00 |
70,00 |
1.420,00 |
|
22:00 |
|
|
1.550,00 |
1.290,00 |
Hamborner Reit AG O.N.
|
8,390 |
8,440 |
8,590 |
8,440 |
8,590 |
230.828 |
17:37 |
+2,38 % |
|
17:37 |
|
8,590 |
0,000 |
8,590 |
|
17:45 |
+2,38 % |
|
10,314 |
8,110 |
HeidelbergCement AG
|
52,18 |
52,00 |
52,30 |
50,78 |
52,08 |
41.668.360 |
17:42 |
-0,19 % |
|
17:30 |
111 |
52,18 |
0,10 |
52,08 |
|
17:45 |
-0,19 % |
|
76,98 |
47,01 |
Henkel AG & Co. KGaA Vz
|
62,90 |
63,00 |
63,46 |
61,98 |
63,46 |
29.579.488 |
17:35 |
+0,89 % |
|
17:45 |
|
63,46 |
0,24 |
63,22 |
87 |
17:29 |
+0,51 % |
|
96,28 |
56,56 |
Hochtief AG
|
58,84 |
59,10 |
59,52 |
58,22 |
59,52 |
3.963.096 |
17:35 |
+1,16 % |
|
17:45 |
|
59,52 |
0,24 |
59,28 |
100 |
17:30 |
+0,95 % |
|
73,90 |
50,32 |
Hoftex Group AG O.N.
|
11,20 |
11,20 |
11,20 |
11,20 |
11,20 |
|
12:00 |
0,00 % |
|
22:00 |
|
12,90 |
1,70 |
11,20 |
|
22:00 |
|
|
13,40 |
11,10 |
Hugo Boss AG
|
51,52 |
51,44 |
52,00 |
50,96 |
51,54 |
10.511.656 |
17:35 |
+0,04 % |
|
17:30 |
71 |
51,60 |
0,06 |
51,54 |
|
17:45 |
+0,04 % |
|
59,98 |
41,40 |
ING International Czech Equity P Cap.
|
3.415,24 |
|
|
|
2.788,39 |
|
01.02. |
+0,15 % |
|
|
|
|
|
|
|
|
|
|
4.378,32 |
3.415,24 |
K+S AG
|
29,74 |
30,02 |
30,70 |
29,67 |
30,14 |
27.987.628 |
17:35 |
+1,34 % |
|
17:45 |
|
30,14 |
0,06 |
30,08 |
90 |
17:29 |
+1,31 % |
|
36,45 |
9,48 |
Khd Humb.Wedag Vermögensverwaltung NA O.N.
|
11,90 |
11,90 |
11,90 |
11,90 |
11,90 |
|
22:59 |
0,00 % |
|
22:00 |
|
12,50 |
1,10 |
11,40 |
|
22:00 |
|
|
12,00 |
8,55 |
KUKA AG
|
82,70 |
82,40 |
82,70 |
82,40 |
82,50 |
84.810 |
17:36 |
-0,24 % |
|
17:34 |
100 |
82,80 |
0,30 |
82,50 |
|
17:45 |
|
|
83,60 |
48,20 |
Lewag Holding AG
|
15,00 |
15,00 |
15,00 |
15,00 |
15,00 |
|
08:02 |
0,00 % |
|
22:00 |
|
16,50 |
1,50 |
15,00 |
|
22:00 |
|
|
18,10 |
14,60 |
Maternus-Kli.AG O.N.
|
3,300 |
3,320 |
3,320 |
3,320 |
3,320 |
|
17:36 |
+0,61 % |
|
17:36 |
|
3,480 |
0,320 |
3,160 |
|
17:36 |
+0,64 % |
|
5,850 |
3,260 |
Mercedes-Benz Group AG
|
64,10 |
64,05 |
64,60 |
63,04 |
63,56 |
157.478.470 |
17:39 |
-0,84 % |
|
17:45 |
|
63,56 |
0,18 |
63,38 |
925 |
17:29 |
-1,49 % |
|
77,90 |
54,67 |
Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA St.
|
17,60 |
16,20 |
16,20 |
16,20 |
16,20 |
|
21:55 |
-7,95 % |
|
22:01 |
|
16,70 |
0,50 |
16,20 |
|
22:01 |
|
|
17,70 |
15,00 |
Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz o.N.
|
13,50 |
13,50 |
13,80 |
13,50 |
13,50 |
2.760 |
21:55 |
0,00 % |
|
22:01 |
|
13,90 |
0,40 |
13,50 |
|
22:01 |
|
|
14,90 |
12,20 |
MLP SE
|
6,510 |
6,560 |
6,560 |
6,410 |
6,430 |
249.836 |
17:37 |
-1,23 % |
|
17:37 |
|
6,430 |
0,000 |
6,430 |
|
17:45 |
-0,16 % |
|
8,900 |
6,020 |
MVV Energie AG
|
33,90 |
34,10 |
34,10 |
33,70 |
34,00 |
38.037 |
16:03 |
+0,29 % |
|
17:36 |
100 |
33,90 |
0,40 |
33,50 |
100 |
17:36 |
-0,59 % |
|
37,60 |
27,40 |
Mwb Fairtrade Wphdlsbk AG
|
11,70 |
11,75 |
11,75 |
11,75 |
11,75 |
8.930 |
21:16 |
+0,43 % |
|
21:58 |
871 |
12,10 |
0,40 |
11,70 |
520 |
21:58 |
+2,18 % |
|
23,20 |
10,00 |
Porsche Automobil Holding SE
|
77,82 |
75,48 |
76,12 |
74,30 |
75,28 |
41.775.160 |
17:35 |
-3,26 % |
|
17:29 |
314 |
75,12 |
-0,16 |
75,28 |
|
17:38 |
-3,26 % |
|
102,00 |
67,02 |
Progress-Werk Oberk. O.N.
|
30,70 |
31,00 |
31,00 |
30,10 |
30,40 |
11.113 |
17:36 |
-0,98 % |
|
17:36 |
|
30,70 |
0,60 |
30,10 |
|
17:36 |
-0,99 % |
|
37,40 |
26,00 |
Rheinmetall AG
|
183,90 |
185,50 |
193,20 |
185,00 |
188,20 |
60.946.808 |
17:35 |
+2,34 % |
|
17:37 |
|
188,20 |
0,15 |
188,05 |
38 |
17:29 |
+2,34 % |
|
225,00 |
76,28 |
Robeco Global Stars Equities Fund
|
58,93 |
|
|
|
60,38 |
|
13.05. |
+2,46 % |
|
|
|
|
|
|
|
|
|
|
67,03 |
55,12 |
SAP SE
|
94,98 |
94,54 |
94,77 |
92,85 |
93,24 |
166.433.465 |
17:36 |
-1,83 % |
|
17:30 |
482 |
92,89 |
-0,35 |
93,24 |
|
17:45 |
-1,83 % |
|
129,74 |
89,97 |
Schloss Wachenheim AG
|
18,70 |
18,90 |
18,90 |
18,50 |
18,70 |
3.625 |
17:36 |
0,00 % |
|
17:36 |
|
18,90 |
0,50 |
18,40 |
|
17:36 |
-0,54 % |
|
20,60 |
16,30 |
Siemens AG
|
116,08 |
115,98 |
116,92 |
112,02 |
113,60 |
189.396.894 |
17:43 |
-2,14 % |
|
17:45 |
|
113,60 |
0,00 |
113,60 |
|
17:35 |
-2,14 % |
|
157,96 |
105,92 |
Sloman Neptun Schiff.O.N.
|
53,50 |
49,60 |
54,00 |
49,60 |
54,00 |
6.728 |
09:01 |
+0,93 % |
|
22:00 |
|
54,00 |
0,50 |
53,50 |
|
22:00 |
+17,84 % |
|
58,50 |
40,00 |
Steuler Fliesengruppe AG
|
2,600 |
3,500 |
3,600 |
3,500 |
3,600 |
|
17:15 |
+38,46 % |
|
22:01 |
|
7,500 |
3,900 |
3,600 |
|
22:01 |
+38,46 % |
|
9,000 |
2,500 |
Sto SE & Co. KGaA Vzo O.N.
|
180,40 |
181,80 |
181,80 |
170,00 |
172,80 |
958.746 |
17:35 |
-4,21 % |
|
17:30 |
10 |
174,00 |
1,20 |
172,80 |
|
17:39 |
-4,11 % |
|
260,00 |
166,00 |
Südzucker AG
|
12,62 |
12,55 |
12,76 |
12,47 |
12,71 |
2.343.503 |
17:35 |
+0,71 % |
|
17:29 |
148 |
12,75 |
0,04 |
12,71 |
|
17:45 |
+0,71 % |
|
14,62 |
9,75 |
System1 Group Plc
|
2,760 |
2,740 |
2,740 |
2,740 |
2,740 |
|
08:10 |
-0,72 % |
|
22:00 |
|
3,020 |
0,260 |
2,760 |
|
22:00 |
|
|
|
|
Takkt AG
|
15,66 |
15,70 |
15,70 |
15,42 |
15,70 |
1.293.932 |
17:35 |
+0,26 % |
|
17:45 |
|
15,70 |
0,06 |
15,64 |
679 |
17:29 |
+0,77 % |
|
16,78 |
12,66 |
Uestra Hann.Verk. Inh ON
|
7,350 |
7,350 |
7,350 |
7,350 |
7,350 |
|
08:15 |
0,00 % |
|
22:00 |
|
8,050 |
0,700 |
7,350 |
|
22:00 |
|
|
12,000 |
6,200 |
Ver.Filzfabriken O.N.
|
575,00 |
575,00 |
575,00 |
575,00 |
575,00 |
|
17:15 |
0,00 % |
|
22:01 |
|
1.000,00 |
425,00 |
575,00 |
|
22:01 |
|
|
670,00 |
550,00 |
Verallia Deutschland AG O.N
|
760,00 |
760,00 |
760,00 |
760,00 |
760,00 |
|
21:55 |
0,00 % |
|
22:01 |
|
835,00 |
75,00 |
760,00 |
|
22:01 |
|
|
865,00 |
540,00 |
Volkswagen AG (VW)
|
191,70 |
192,10 |
195,05 |
189,25 |
191,05 |
10.538.134 |
17:35 |
-0,34 % |
|
17:29 |
8 |
190,75 |
0,25 |
190,50 |
3 |
17:30 |
-0,44 % |
|
314,00 |
180,10 |
Volkswagen AG Vz.
|
144,20 |
143,60 |
145,52 |
142,76 |
144,74 |
101.401.483 |
17:44 |
+0,37 % |
|
17:45 |
|
144,74 |
0,32 |
144,42 |
157 |
17:30 |
+0,15 % |
|
245,45 |
131,30 |
WCM Beteiligungs-und-Grundbesitz-AG
|
5,150 |
5,050 |
5,200 |
5,050 |
5,150 |
20.261 |
17:36 |
0,00 % |
|
17:36 |
|
5,200 |
0,100 |
5,100 |
|
17:36 |
|
|
5,700 |
4,380 |
Wüstenrot & Württembergische.AG O.N.
|
17,66 |
17,70 |
17,86 |
17,62 |
17,62 |
300.686 |
17:36 |
-0,23 % |
|
17:30 |
2.497 |
17,68 |
0,06 |
17,62 |
|
17:45 |
-0,56 % |
|
19,80 |
16,46 |