AdCapital AG
|
2,060 |
2,020 |
2,020 |
2,000 |
2,000 |
6.939 |
09:17 |
-2,91 % |
|
09:17 |
2.000 |
2,040 |
0,040 |
2,000 |
5.700 |
09:18 |
-0,99 % |
|
4,500 |
2,000 |
Adler Real Estate AG
|
14,06 |
14,04 |
14,10 |
13,90 |
14,00 |
173.380 |
14:56 |
-0,43 % |
|
14:56 |
314 |
14,02 |
0,06 |
13,96 |
245 |
14:33 |
-0,14 % |
|
16,10 |
12,62 |
Agrob Immob.AG ST
|
23,61 |
23,81 |
23,81 |
23,81 |
23,81 |
|
08:11 |
+0,85 % |
|
08:11 |
100 |
27,50 |
3,70 |
23,81 |
100 |
08:11 |
|
|
|
|
Agrob Immob.AG Vzo
|
23,60 |
23,60 |
23,60 |
23,60 |
23,60 |
|
08:00 |
0,00 % |
|
08:00 |
325 |
24,80 |
1,20 |
23,60 |
350 |
08:00 |
|
|
26,80 |
18,40 |
Allianz SE
|
190,14 |
190,44 |
190,46 |
188,58 |
188,90 |
91.426.832 |
15:18 |
-0,65 % |
|
15:18 |
345 |
188,90 |
0,04 |
188,86 |
145 |
15:18 |
-0,74 % |
|
201,40 |
170,12 |
Alno AG
|
0,0070 |
0,010 |
0,010 |
0,0080 |
0,0080 |
259 |
13:30 |
+14,29 % |
|
13:59 |
80.000 |
0,0098 |
0,0018 |
0,0080 |
276.000 |
13:59 |
+14,29 % |
|
0,090 |
0,0014 |
Altenburger und Stralsunder Spielkarten-Fabriken AG Ass I.A.
|
4,900 |
4,900 |
4,900 |
4,806 |
4,806 |
980 |
02.12. |
-1,92 % |
|
02.12.15 |
950 |
5,050 |
0,244 |
4,806 |
2.373 |
02.12.15 |
-1,92 % |
|
9,900 |
4,000 |
Amira Ver Werkst
|
1.710,00 |
1.710,00 |
1.710,51 |
1.710,00 |
1.710,51 |
1.711 |
30.06. |
+0,03 % |
|
30.06.17 |
1 |
1.900,00 |
189,50 |
1.710,50 |
3 |
30.06.17 |
+0,03 % |
|
1.890,00 |
1.449,57 |
Audi AG O.N.
|
798,00 |
790,00 |
790,00 |
784,00 |
784,00 |
76.624 |
12:07 |
-1,75 % |
|
10:01 |
35 |
796,00 |
14,00 |
782,00 |
47 |
14:11 |
-1,76 % |
|
852,00 |
680,00 |
Augsbg Kammgarn Spinnerei
|
0,600 |
0,600 |
0,600 |
0,600 |
0,600 |
|
04.05. |
0,00 % |
|
04.05.16 |
|
1,400 |
0,800 |
0,600 |
|
04.05.16 |
|
|
0,605 |
0,500 |
Axel Springer SE
|
53,30 |
53,40 |
53,95 |
53,40 |
53,95 |
1.123.666 |
15:11 |
+1,22 % |
|
15:11 |
249 |
53,95 |
0,05 |
53,90 |
618 |
15:08 |
+1,32 % |
|
74,40 |
48,34 |
Baader Bank AG
|
1,330 |
1,310 |
1,315 |
1,310 |
1,310 |
8.719 |
11:06 |
-1,50 % |
|
13:17 |
1.952 |
1,345 |
0,070 |
1,275 |
1.985 |
13:18 |
-2,67 % |
|
2,720 |
1,200 |
BASF SE
|
66,32 |
66,66 |
66,97 |
65,88 |
66,17 |
52.038.677 |
15:17 |
-0,23 % |
|
15:18 |
390 |
66,17 |
0,02 |
66,15 |
1.218 |
15:18 |
-0,14 % |
|
90,02 |
57,35 |
Bayer AG
|
68,17 |
68,00 |
68,27 |
67,13 |
68,14 |
67.675.441 |
15:18 |
-0,04 % |
|
15:18 |
985 |
68,16 |
0,02 |
68,14 |
111 |
15:18 |
-0,13 % |
|
105,42 |
58,34 |
Bayerische Gewerbebau
|
51,51 |
51,51 |
53,00 |
51,50 |
51,50 |
5.204 |
30.06. |
-0,02 % |
|
30.06.16 |
|
53,00 |
1,50 |
51,50 |
|
30.06.16 |
-0,02 % |
|
55,00 |
43,46 |
Berentzen-Grp.AG
|
6,250 |
6,300 |
6,310 |
6,250 |
6,300 |
49.623 |
15:18 |
+0,80 % |
|
15:18 |
368 |
6,300 |
0,050 |
6,250 |
25 |
15:18 |
|
|
8,470 |
6,010 |
Berliner Effektengesellschaft AG O.N.
|
17,70 |
17,90 |
18,00 |
17,90 |
18,00 |
|
09:33 |
+1,69 % |
|
09:33 |
400 |
18,40 |
0,70 |
17,70 |
1.000 |
09:33 |
|
|
21,40 |
16,10 |
Bhs Tabletop AG O.N.
|
18,00 |
18,00 |
18,00 |
18,00 |
18,00 |
|
31.01. |
0,00 % |
|
07:36 |
|
19,70 |
1,70 |
18,00 |
|
07:36 |
|
|
26,00 |
17,00 |
Bilfinger Berger SE
|
31,02 |
31,30 |
32,64 |
31,30 |
31,92 |
5.215.325 |
15:13 |
+2,90 % |
|
15:13 |
226 |
31,98 |
0,06 |
31,92 |
516 |
15:12 |
+2,97 % |
|
46,82 |
24,34 |
Black Iron Inc.
|
0,055 |
0,044 |
0,044 |
0,044 |
0,044 |
|
15:10 |
-20,00 % |
|
15:11 |
25.000 |
0,072 |
0,028 |
0,044 |
40.000 |
15:11 |
+2,33 % |
|
0,080 |
0,016 |
BMW AG St
|
70,77 |
70,20 |
71,02 |
69,96 |
70,48 |
39.061.584 |
15:18 |
-0,41 % |
|
15:18 |
921 |
70,48 |
0,02 |
70,46 |
366 |
15:18 |
-0,51 % |
|
93,87 |
68,11 |
BMW AG Vz.
|
61,85 |
61,55 |
61,95 |
61,25 |
61,40 |
1.852.496 |
15:18 |
-0,73 % |
|
15:18 |
475 |
61,45 |
0,05 |
61,40 |
445 |
15:18 |
-0,73 % |
|
82,05 |
59,80 |
Bremer Strassenb.AG O.N.
|
151,00 |
151,00 |
151,00 |
151,00 |
151,00 |
|
08.12. |
0,00 % |
|
08.12.17 |
|
199,00 |
48,00 |
151,00 |
|
08.12.17 |
|
|
180,00 |
70,00 |
Brilliant AG
|
50,00 |
50,00 |
50,00 |
50,00 |
50,00 |
|
08:19 |
0,00 % |
|
07.02.19 |
56 |
49,80 |
0,80 |
49,00 |
1 |
07.02.19 |
-3,92 % |
|
65,00 |
43,00 |
Buerg.Brauh.Ravensbg-Lind
|
2.000,00 |
2.000,00 |
2.000,00 |
2.000,00 |
2.000,00 |
|
13:30 |
0,00 % |
|
13:31 |
5 |
2.200,00 |
200,00 |
2.000,00 |
1 |
13:31 |
|
|
2.400,00 |
1.920,00 |
Buru Energy Ltd.
|
0,128 |
0,128 |
0,128 |
0,128 |
0,128 |
|
10:30 |
0,00 % |
|
10:30 |
11.835 |
0,169 |
0,041 |
0,128 |
15.625 |
10:30 |
|
|
0,230 |
0,103 |
Commerzbank AG
|
6,666 |
6,669 |
6,795 |
6,650 |
6,758 |
26.380.310 |
15:18 |
+1,38 % |
|
15:18 |
2.598 |
6,759 |
0,0030 |
6,756 |
21 |
15:18 |
+1,40 % |
|
13,150 |
5,500 |
Continental AG
|
138,65 |
138,40 |
139,20 |
136,65 |
138,15 |
31.297.960 |
15:18 |
-0,36 % |
|
15:18 |
198 |
138,15 |
0,05 |
138,10 |
194 |
15:16 |
-0,40 % |
|
231,50 |
118,30 |
Daimler AG
|
50,61 |
50,00 |
50,78 |
49,90 |
50,25 |
70.925.550 |
15:19 |
-0,71 % |
|
15:18 |
578 |
50,25 |
0,0100 |
50,24 |
1.770 |
15:18 |
-0,59 % |
|
71,48 |
44,51 |
Deutsche Bank AG
|
7,722 |
7,699 |
7,799 |
7,674 |
7,752 |
31.126.672 |
15:19 |
+0,39 % |
|
15:19 |
2.217 |
7,753 |
0,0030 |
7,750 |
1.255 |
15:18 |
-0,01 % |
|
13,642 |
6,678 |
Deutsche Lufthansa AG
|
22,37 |
22,40 |
22,40 |
21,89 |
22,05 |
34.804.064 |
15:19 |
-1,43 % |
|
15:16 |
3.588 |
22,05 |
0,01 |
22,04 |
3.028 |
15:16 |
-2,00 % |
|
27,95 |
17,05 |
Deutsche Post AG
|
26,75 |
26,70 |
26,72 |
25,96 |
26,04 |
51.064.093 |
15:19 |
-2,65 % |
|
15:14 |
7.554 |
26,05 |
0,01 |
26,04 |
9.219 |
15:14 |
-2,80 % |
|
38,15 |
23,36 |
Deutsche Real Estate AG O.N.
|
5,900 |
5,650 |
5,950 |
5,650 |
5,950 |
29.750 |
13:30 |
+0,85 % |
|
13:55 |
1.431 |
6,300 |
0,350 |
5,950 |
820 |
13:55 |
+5,31 % |
|
6,000 |
2,800 |
Deutsche Steinzeug Cremer & Breuer Konv. (Notierungseinstellung 29.10.14)
|
0,505 |
0,511 |
0,511 |
0,450 |
0,489 |
2 |
27.10. |
-3,17 % |
|
28.10.14 |
|
0,638 |
0,188 |
0,450 |
|
28.10.14 |
-7,98 % |
|
|
|
Deutsche Telekom AG
|
14,260 |
14,290 |
14,405 |
14,245 |
14,380 |
59.419.031 |
15:19 |
+0,84 % |
|
15:18 |
19.852 |
14,385 |
0,0050 |
14,380 |
2.785 |
15:18 |
+0,74 % |
|
15,600 |
12,720 |
Dierig Holding AG O.N.
|
18,00 |
17,80 |
18,10 |
17,80 |
18,10 |
18.995 |
13:37 |
+0,56 % |
|
13:17 |
660 |
18,10 |
0,40 |
17,70 |
600 |
14:23 |
-0,56 % |
|
23,40 |
13,90 |
DMG Mori Seiki AG (ehemals Gildemeister)
|
43,35 |
43,50 |
43,50 |
43,05 |
43,10 |
273.943 |
15:02 |
-0,58 % |
|
14:27 |
300 |
43,25 |
0,15 |
43,10 |
84 |
14:27 |
-0,58 % |
|
50,70 |
42,25 |
Duerr AG
|
34,99 |
35,10 |
35,71 |
34,82 |
35,70 |
2.942.912 |
15:17 |
+2,03 % |
|
15:17 |
90 |
35,71 |
0,03 |
35,68 |
75 |
15:17 |
+1,97 % |
|
54,43 |
27,30 |
Dürkopp Adler AG O.N.
|
39,60 |
39,60 |
39,60 |
39,60 |
39,60 |
|
16.07. |
0,00 % |
|
17.07.18 |
|
|
|
|
|
17.07.18 |
|
|
45,20 |
30,96 |
E.ON SE
|
9,640 |
9,604 |
9,647 |
9,594 |
9,609 |
23.503.623 |
15:19 |
-0,32 % |
|
15:19 |
380 |
9,611 |
0,0010 |
9,610 |
394 |
15:19 |
-0,21 % |
|
9,950 |
7,995 |
ElringKlinger AG
|
7,320 |
7,255 |
7,365 |
7,090 |
7,280 |
394.590 |
15:10 |
-0,55 % |
|
15:10 |
448 |
7,290 |
0,020 |
7,270 |
391 |
15:10 |
-0,21 % |
|
17,240 |
6,685 |
EnBW Energie Baden-Württemberg AG ON
|
31,80 |
31,80 |
32,20 |
31,80 |
32,00 |
12.879 |
15.02. |
+0,63 % |
|
13:19 |
43 |
33,00 |
1,00 |
32,00 |
187 |
14:23 |
+0,63 % |
|
34,00 |
25,40 |
Energiedienst N
|
25,80 |
25,90 |
25,90 |
25,90 |
25,90 |
|
09:10 |
+0,39 % |
|
14:56 |
500 |
26,20 |
0,10 |
26,10 |
500 |
14:56 |
+1,16 % |
|
27,70 |
21,10 |
Erlus AG
|
62,60 |
62,60 |
62,60 |
62,60 |
62,60 |
6.323 |
30.06. |
0,00 % |
|
30.06.16 |
|
63,11 |
1,01 |
62,10 |
|
30.06.16 |
-0,80 % |
|
66,00 |
58,00 |
Eurobike AG O.N.
|
0,0070 |
0,0070 |
0,0070 |
0,0070 |
0,0070 |
70 |
18.06. |
0,00 % |
|
20.06.13 |
|
|
|
|
|
20.06.13 |
|
|
|
|
Euwax AG O.N.
|
64,00 |
64,00 |
64,00 |
64,00 |
64,00 |
|
09:18 |
0,00 % |
|
15:18 |
178 |
66,50 |
2,50 |
64,00 |
170 |
09:18 |
|
|
90,50 |
63,00 |
Forst Ebnath
|
1.890,00 |
1.850,00 |
1.850,00 |
1.850,00 |
1.850,00 |
|
15.09. |
-2,12 % |
|
15.09.15 |
|
1.890,00 |
40,00 |
1.850,00 |
|
15.09.15 |
|
|
2.389,00 |
1.562,00 |
Friwo AG O.N.
|
26,20 |
25,80 |
25,80 |
25,40 |
25,40 |
10.371 |
15:09 |
-3,05 % |
|
15:10 |
400 |
26,20 |
0,80 |
25,40 |
400 |
15:10 |
-1,55 % |
|
39,00 |
19,50 |
Fuchs Petrolub AG Vz
|
41,24 |
41,38 |
41,80 |
41,12 |
41,80 |
3.000.512 |
15:15 |
+1,36 % |
|
15:18 |
215 |
41,80 |
0,04 |
41,76 |
32 |
15:15 |
+1,16 % |
|
51,45 |
33,70 |
Fuchs Petrolub SE St. O.N.
|
37,25 |
37,45 |
37,45 |
37,15 |
37,45 |
269.520 |
15:08 |
+0,54 % |
|
15:08 |
403 |
37,50 |
0,10 |
37,40 |
200 |
15:08 |
+0,81 % |
|
47,60 |
33,50 |
GEA Group AG
|
20,51 |
20,57 |
20,96 |
20,48 |
20,95 |
2.532.334 |
15:17 |
+2,15 % |
|
15:13 |
2 |
20,96 |
0,01 |
20,95 |
150 |
15:18 |
+2,10 % |
|
39,30 |
19,09 |
Gelsenwasser AG
|
890,00 |
885,00 |
885,00 |
885,00 |
885,00 |
|
08:11 |
-0,56 % |
|
14:12 |
3 |
915,00 |
25,00 |
890,00 |
7 |
13:54 |
+1,71 % |
|
925,00 |
810,00 |
Global Mineral Res Corp.
|
2,400 |
2,400 |
2,400 |
2,400 |
2,400 |
|
02.02. |
0,00 % |
|
14.12.12 |
|
2,501 |
0,101 |
2,400 |
|
14.12.12 |
|
|
|
|
Guenther + Sohn I.K.
|
0,100 |
0,100 |
0,100 |
0,100 |
0,100 |
|
03.01. |
0,00 % |
|
03.01.13 |
5.000 |
0,250 |
0,180 |
0,070 |
3.000 |
03.01.13 |
+40,00 % |
|
|
|
Hamborner Reit AG O.N.
|
8,800 |
8,820 |
8,940 |
8,790 |
8,880 |
844.882 |
15:17 |
+0,91 % |
|
15:08 |
604 |
8,900 |
0,020 |
8,880 |
780 |
15:08 |
+0,91 % |
|
9,700 |
8,280 |
HeidelbergCement AG
|
61,82 |
62,20 |
62,88 |
61,82 |
62,14 |
33.696.281 |
15:19 |
+0,52 % |
|
15:19 |
163 |
62,14 |
0,02 |
62,12 |
903 |
15:19 |
+0,23 % |
|
85,56 |
51,84 |
Henkel AG & Co. KGaA Vz
|
86,90 |
87,00 |
88,76 |
86,92 |
88,60 |
36.511.810 |
15:18 |
+1,96 % |
|
15:18 |
220 |
88,62 |
0,04 |
88,58 |
592 |
15:18 |
+1,70 % |
|
113,90 |
82,86 |
Hochtief AG
|
133,60 |
134,30 |
134,30 |
133,00 |
134,30 |
1.398.954 |
15:19 |
+0,52 % |
|
15:19 |
55 |
134,40 |
0,10 |
134,30 |
179 |
15:19 |
+0,60 % |
|
160,70 |
112,20 |
Hoftex Group AG O.N.
|
13,00 |
13,10 |
13,10 |
13,10 |
13,10 |
|
12:00 |
+0,77 % |
|
12:30 |
|
15,90 |
2,80 |
13,10 |
|
12:30 |
+0,77 % |
|
15,30 |
12,60 |
HSBC Trinkaus & Burkhardt
|
56,00 |
56,50 |
56,50 |
56,50 |
56,50 |
|
08:11 |
+0,89 % |
|
08:11 |
50 |
59,00 |
2,50 |
56,50 |
50 |
08:12 |
|
|
73,50 |
53,50 |
Hugo Boss AG
|
62,22 |
62,30 |
63,56 |
62,16 |
63,42 |
3.471.787 |
15:18 |
+1,93 % |
|
15:18 |
436 |
63,44 |
0,04 |
63,40 |
105 |
15:18 |
+2,06 % |
|
81,40 |
52,54 |
IKB Deutsche Industriebank AG
|
0,546 |
0,546 |
0,546 |
0,546 |
0,546 |
555 |
24.01. |
0,00 % |
|
25.01.17 |
|
0,550 |
0,0040 |
0,546 |
|
25.01.17 |
|
|
0,700 |
0,161 |
ING International Czech Equity P Cap.
|
3.506,58 |
|
|
|
2.788,39 |
|
01.02. |
+0,15 % |
|
|
|
|
|
|
|
|
|
|
3.705,35 |
3.375,65 |
K+S AG
|
16,59 |
16,78 |
16,87 |
16,62 |
16,80 |
8.680.072 |
15:18 |
+1,24 % |
|
15:18 |
1.326 |
16,81 |
0,02 |
16,79 |
861 |
15:18 |
+1,08 % |
|
25,86 |
14,61 |
Kampa AG O.N.
|
0,027 |
0,027 |
0,027 |
0,027 |
0,027 |
|
08:07 |
0,00 % |
|
09:28 |
41.510 |
0,027 |
0,0005 |
0,027 |
42.308 |
09:26 |
|
|
0,048 |
0,015 |
Khd Humb.Wedag VV NA O.N.
|
23,40 |
23,40 |
23,40 |
23,40 |
23,40 |
|
09:13 |
0,00 % |
|
09:13 |
|
25,60 |
2,20 |
23,40 |
25 |
09:13 |
|
|
30,20 |
21,00 |
Kolb + Schuele
|
0,015 |
|
|
|
0,015 |
|
27.09. |
0,00 % |
|
26.09.11 |
|
0,022 |
0,0070 |
0,015 |
|
26.09.11 |
|
|
|
|
KUKA AG
|
55,30 |
56,40 |
56,60 |
54,90 |
54,90 |
82.790 |
15:14 |
-0,72 % |
|
15:14 |
140 |
55,40 |
0,50 |
54,90 |
159 |
15:13 |
+0,92 % |
|
110,00 |
44,30 |
Lewag Holding AG
|
13,10 |
13,10 |
13,10 |
13,10 |
13,10 |
|
08:08 |
0,00 % |
|
09:02 |
75 |
14,30 |
1,20 |
13,10 |
85 |
09:03 |
|
|
18,10 |
13,10 |
Linde AG
|
194,60 |
194,20 |
194,65 |
194,20 |
194,55 |
2.985.337 |
15:10 |
-0,03 % |
|
14:51 |
440 |
194,65 |
0,10 |
194,55 |
617 |
14:51 |
-0,10 % |
|
194,90 |
159,70 |
MAN SE St
|
90,20 |
90,25 |
90,30 |
90,20 |
90,30 |
4.238.118 |
14:49 |
+0,11 % |
|
14:14 |
80.255 |
90,30 |
0,05 |
90,25 |
1.978 |
14:15 |
|
|
97,85 |
90,15 |
MAN Vz.
|
90,20 |
90,60 |
90,60 |
90,20 |
90,20 |
27.013 |
12:28 |
0,00 % |
|
08:51 |
134 |
90,60 |
0,40 |
90,20 |
4.369 |
10:28 |
|
|
98,80 |
90,00 |
Maternus-Kli.AG O.N.
|
1,830 |
1,810 |
1,810 |
1,800 |
1,800 |
767 |
14:53 |
-1,64 % |
|
15:09 |
1.103 |
1,850 |
0,070 |
1,780 |
300 |
14:59 |
|
|
2,540 |
1,800 |
Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA St.
|
16,70 |
16,70 |
16,70 |
16,70 |
16,70 |
2.505 |
10:41 |
0,00 % |
|
10:41 |
500 |
16,90 |
0,40 |
16,50 |
287 |
10:41 |
-1,20 % |
|
18,20 |
15,00 |
Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz o.N.
|
12,65 |
12,55 |
12,65 |
12,55 |
12,60 |
22.708 |
12:16 |
-0,40 % |
|
12:16 |
100 |
12,70 |
0,15 |
12,55 |
158 |
12:16 |
|
|
14,75 |
10,15 |
MLP SE
|
4,450 |
4,440 |
4,490 |
4,400 |
4,410 |
145.426 |
14:16 |
-0,90 % |
|
14:16 |
10.788 |
4,440 |
0,030 |
4,410 |
1.565 |
15:07 |
-0,23 % |
|
5,810 |
4,110 |
MVV Energie AG
|
26,50 |
26,60 |
26,60 |
26,30 |
26,30 |
17.408 |
13:12 |
-0,75 % |
|
13:12 |
872 |
26,60 |
0,30 |
26,30 |
190 |
13:32 |
+0,38 % |
|
27,00 |
23,60 |
Mwb Fairtrade Wphdlsbk AG
|
1,985 |
1,905 |
1,905 |
1,905 |
1,905 |
|
08:20 |
-4,03 % |
|
09:04 |
2.000 |
2,000 |
0,065 |
1,935 |
4.146 |
14:34 |
-2,27 % |
|
6,450 |
1,850 |
Norddeutsche Steingut AG O.N.
|
10,00 |
9,80 |
10,00 |
9,80 |
10,00 |
|
13:30 |
0,00 % |
|
13:31 |
700 |
11,50 |
1,50 |
10,00 |
100 |
13:31 |
|
|
16,20 |
8,60 |
Oldenbg.Landesbank O.N.
|
25,60 |
25,40 |
25,40 |
25,40 |
25,40 |
139.700 |
28.06. |
-0,78 % |
|
28.06.18 |
500 |
25,80 |
0,40 |
25,40 |
425 |
28.06.18 |
|
|
26,80 |
20,26 |
Philipp Holzmann AG O.N.
|
0,030 |
0,030 |
0,030 |
0,030 |
0,030 |
|
08:07 |
0,00 % |
|
08:07 |
50.000 |
0,070 |
0,040 |
0,030 |
20.000 |
08:08 |
|
|
0,100 |
0,021 |
Porsche Automobil Holding SE
|
56,04 |
55,40 |
56,26 |
55,12 |
55,34 |
11.200.176 |
15:18 |
-1,25 % |
|
15:18 |
127 |
55,34 |
0,02 |
55,32 |
173 |
15:18 |
-1,28 % |
|
74,98 |
49,89 |
Progress-Werk Oberk. O.N.
|
27,80 |
27,40 |
27,40 |
27,20 |
27,20 |
6.183 |
12:39 |
-2,16 % |
|
12:40 |
159 |
27,30 |
0,50 |
26,80 |
200 |
12:40 |
-2,55 % |
|
46,70 |
23,90 |
Rathgeber AG
|
1.660,50 |
1.660,50 |
1.660,50 |
1.660,50 |
1.660,50 |
|
10.07. |
0,00 % |
|
10.07.12 |
|
1.702,00 |
61,90 |
1.640,10 |
1 |
10.07.12 |
|
|
|
|
Rheinmetall AG
|
92,64 |
92,50 |
93,56 |
92,40 |
93,44 |
5.144.669 |
15:15 |
+0,86 % |
|
15:15 |
236 |
93,46 |
0,04 |
93,42 |
253 |
15:16 |
+0,93 % |
|
119,35 |
68,94 |
Robeco Global Stars Equities Fund
|
39,59 |
|
|
|
40,08 |
|
18.02. |
+1,24 % |
|
|
|
|
|
|
|
|
|
|
980,00 |
34,53 |
SAP SE
|
94,30 |
94,60 |
94,65 |
94,06 |
94,45 |
44.435.464 |
15:17 |
+0,16 % |
|
15:17 |
358 |
94,45 |
0,01 |
94,44 |
134 |
15:18 |
+0,33 % |
|
108,52 |
82,05 |
Schloss Wachenheim AG
|
17,45 |
17,15 |
17,55 |
17,10 |
17,10 |
34.560 |
13:25 |
-2,01 % |
|
12:07 |
1.100 |
17,50 |
0,40 |
17,10 |
280 |
13:17 |
-0,29 % |
|
21,40 |
16,40 |
Sembiosys Genetics
|
0,010 |
0,0050 |
0,0050 |
0,0050 |
0,0050 |
|
30.07. |
-50,00 % |
|
30.04.12 |
500.000 |
0,0040 |
0,0010 |
0,0030 |
|
30.04.12 |
|
|
|
|
Siemens AG
|
94,62 |
94,25 |
94,52 |
93,51 |
93,73 |
71.318.291 |
15:19 |
-0,94 % |
|
15:18 |
453 |
93,73 |
0,01 |
93,72 |
856 |
15:18 |
-0,80 % |
|
121,70 |
90,85 |
Sloman Neptun Schiff.O.N.
|
45,80 |
45,80 |
45,80 |
45,80 |
45,80 |
|
08:09 |
0,00 % |
|
15:11 |
248 |
45,80 |
5,20 |
40,60 |
125 |
15:11 |
+0,50 % |
|
50,00 |
40,00 |
Sto SE & Co. KGaA Vzo O.N.
|
82,70 |
83,00 |
84,80 |
82,60 |
84,20 |
180.956 |
15:15 |
+1,81 % |
|
15:15 |
25 |
84,30 |
0,30 |
84,00 |
68 |
15:14 |
+1,57 % |
|
123,60 |
78,20 |
Südzucker AG
|
13,44 |
13,47 |
13,58 |
13,42 |
13,45 |
1.227.712 |
15:09 |
+0,07 % |
|
15:09 |
631 |
13,47 |
0,03 |
13,45 |
493 |
15:09 |
-0,04 % |
|
15,85 |
10,85 |
System1 Group Plc
|
2,260 |
2,260 |
2,260 |
2,260 |
2,260 |
|
08:08 |
0,00 % |
|
08:08 |
|
|
|
|
|
08:08 |
|
|
3,620 |
1,900 |
Takkt AG
|
14,74 |
14,88 |
15,06 |
14,80 |
14,82 |
492.840 |
15:11 |
+0,54 % |
|
15:07 |
475 |
14,84 |
0,02 |
14,82 |
150 |
14:41 |
+0,54 % |
|
23,35 |
12,00 |
Uestra Hann.Verk. Inh ON
|
4,000 |
4,000 |
4,000 |
4,000 |
4,000 |
|
08:10 |
0,00 % |
|
09:02 |
10 |
10,000 |
6,000 |
4,000 |
100 |
09:02 |
+2,56 % |
|
8,450 |
3,440 |
Ver.Filzfabriken O.N.
|
600,00 |
600,00 |
600,00 |
600,00 |
600,00 |
|
13:30 |
0,00 % |
|
13:31 |
2 |
610,00 |
10,00 |
600,00 |
5 |
13:31 |
|
|
690,00 |
0,0005 |
Verallia Deutschland AG O.N
|
505,00 |
505,00 |
505,00 |
505,00 |
505,00 |
|
08:07 |
0,00 % |
|
08:07 |
2 |
550,00 |
45,00 |
505,00 |
5 |
08:07 |
|
|
600,00 |
482,00 |
Volkswagen AG (VW)
|
147,50 |
146,80 |
147,90 |
145,70 |
146,20 |
4.763.360 |
15:18 |
-0,88 % |
|
15:18 |
276 |
146,30 |
0,10 |
146,20 |
28 |
15:16 |
-1,02 % |
|
177,00 |
129,60 |
Volkswagen AG Vz.
|
144,40 |
143,08 |
144,46 |
141,74 |
142,38 |
54.996.750 |
15:18 |
-1,40 % |
|
15:18 |
683 |
142,38 |
0,04 |
142,34 |
349 |
15:18 |
-1,62 % |
|
179,60 |
131,44 |