24.07.2014 17:35:29 Diff. -1,36 Eröffnung Tageshoch Tagestief Schluss Vortag
2.822,06XXP -0,05% 2.818,40 2.824,95 2.805,79 2.823,42
Konfigurieren
TitelISINAktuellDatum / ZeitEröffnungSchlussDiff.Diff. (%)TageshochTagestiefVolumen (Stk.)Umsatz 
ALLIED MINDS PLC ORD 1PGB00BLRLH124218,0024.07.2014232,00222,50-4,50-2,02%237,75218,00124.34928,41 Mio.Märkte 
ANITE PLC ORD 11.25PGB00B3KHXB3690,2524.07.201490,0090,50-0,25-0,28%91,2590,00117.61710.625.314Märkte 
ARK THERAPEUTICS GROUP PLC ORD...GB00342517270,550026.03.20140,55000,5650--0,55000,55001.046.691604.735Märkte 
ARM HOLDINGS PLC ORD 0.05PGB0000595859866,0024.07.2014874,00880,50-14,50-1,65%880,00862,504.059.3133,53 Mrd.Märkte 
ASTRAZENECA PLC ORD SHS $0.25GB00098952924.424,524.07.20144.404,04.421,0+3,5+0,08%4.432,04.370,01.443.3906,36 Mrd.Märkte 
AVEVA GROUP PLC ORD 3 5/9PGB00BBG9VN752.026,024.07.20142.040,02.047,0-21,0-1,03%2.058,02.016,094.453191,86 Mio.Märkte 
BAE SYSTEMS PLC ORD 2.5PGB0002634946429,1024.07.2014425,10425,10+4,00+0,94%430,30423,806.185.3772,65 Mrd.Märkte 
BATM ADVANCED COMMUNICATIONS L...IL001084904517,2524.07.201417,2517,250,000,00%17,2517,25164.2912.849.248Märkte 
BT GROUP PLC ORD 5PGB0030913577387,9024.07.2014390,00389,20-1,30-0,33%390,00385,207.839.8483,03 Mrd.Märkte 
CML MICROSYSTEMS PLC ORD 5PGB0001602944362,5024.07.2014362,50362,500,000,00%362,50356,00555199.340Märkte 
COBHAM PLC ORD 2.5PGB00B07KD360301,2024.07.2014303,90303,50-2,30-0,76%305,90300,701.874.143567,18 Mio.Märkte 
COMPUTACENTER PLC ORD 6 2/3PGB00B99K3F91641,5024.07.2014642,50646,00-4,50-0,70%651,00640,00213.868138,64 Mio.Märkte 
CONSORT MEDICAL PLC ORD 10PGB0000946276945,0024.07.2014948,00940,50+4,50+0,48%950,00939,0025.76624,39 Mio.Märkte 
CSR PLC ORD 0.1PGB0034147388572,0024.07.2014575,00583,00-11,00-1,89%575,00555,00541.198307,3 Mio.Märkte 
DIALIGHT PLC ORD 1.89PGB0033057794958,0024.07.2014957,50970,00-12,00-1,24%969,50957,0039.96538,38 Mio.Märkte 
DOMINO PRINTING SCIENCES PLC O...GB0002748050625,0024.07.2014610,00609,00+16,00+2,63%630,50610,00121.30275,57 Mio.Märkte 
DRS DATA & RESEARCH SERVICES P...GB000250258017,7518.07.201418,0018,00--18,0017,0115.000255.150Märkte 
E2V TECHNOLOGIES PLC ORD 5PGB00B01DW905151,2524.07.2014151,75150,25+1,00+0,67%151,75151,2512.7061.935.279Märkte 
ELECTRONIC DATA PROCESSING PLC...GB000310152374,5024.07.201474,5074,500,000,00%76,0074,5045034.200Märkte 
EMBLAZE LD ORD ILS0.01IL001083021944,0028.02.201445,5044,50--45,5044,001.725.12177,63 Mio.Märkte 
FIDESSA GROUP PLC ORD 10PGB00075902342.129,024.07.20142.179,02.156,0-27,0-1,25%2.187,02.104,012.33526,42 Mio.Märkte 
FILTRONIC PLC ORD 10PGB000336299223,2524.07.201423,2523,250,000,00%23,2523,054.561105.131Märkte 
GB GROUP PLC ORD 2.5PGB0006870611154,5024.07.2014154,50154,500,000,00%155,00153,0044.2006.787.453Märkte 
GENUS PLC ORD 10PGB00020745801.046,024.07.20141.055,01.054,0-8,0-0,76%1.055,01.036,043.06245,09 Mio.Märkte 
GLAXOSMITHKLINE PLC ORD 25PGB00092528821.469,524.07.20141.462,01.481,5-12,0-0,81%1.477,51.457,512.743.03218,69 Mrd.Märkte 
GRESHAM COMPUTING PLC ORD 5PGB0008808825126,0024.07.2014123,88126,38-0,38-0,30%128,00123,8851.0306.516.468Märkte 
IMAGINATION TECHNOLOGIES GROUP...GB0009303123200,7024.07.2014207,40206,40-5,70-2,76%207,50200,00659.173133,03 Mio.Märkte 
INNOVATION GROUP PLC ORD 2PGB000687209632,2524.07.201432,2532,250,000,00%32,5032,254.067.364131,19 Mio.Märkte 
KCOM GROUP PLC ORD 10PGB000744825096,0024.07.201494,7594,25+1,75+1,86%96,5094,75226.90621,71 Mio.Märkte 
KOFAX LIMITED COM USD0.001 (DI...BMG5307C1055421,7524.07.2014417,75420,50+1,25+0,30%423,75417,7512.0025.071.737Märkte