19.12.2014 17:35:29 Diff. +10,11 Eröffnung Tageshoch Tagestief Schluss Vortag
2.936,81XXP +0,35% 2.926,67 2.947,57 2.920,38 2.926,70
Konfigurieren
TitelISINAktuellDatum / ZeitEröffnungSchlussDiff.Diff. (%)TageshochTagestiefVolumen (Stk.)Umsatz 
ALLIED MINDS PLC ORD 1PGB00BLRLH124343,2519.12.2014325,00325,00+18,25+5,62%343,25320,001.574.904535,08 Mio.Märkte 
ANITE PLC ORD 11.25PGB00B3KHXB3680,2519.12.201478,0079,00+1,25+1,58%82,0078,001.465.498118,6 Mio.Märkte 
ARK THERAPEUTICS GROUP PLC ORD...GB00BSZLMS590,550026.03.20140,55000,5650--0,55000,55001.046.691604.735Märkte 
ARM HOLDINGS PLC ORD 0.05PGB0000595859971,5019.12.2014986,00975,50-4,00-0,41%986,00964,504.908.2864,77 Mrd.Märkte 
ASTRAZENECA PLC ORD SHS $0.25GB00098952924.565,019.12.20144.612,54.572,5-7,5-0,16%4.617,04.511,53.115.46914,21 Mrd.Märkte 
AVEVA GROUP PLC ORD 3 5/9PGB00BBG9VN751.293,019.12.20141.262,01.255,0+38,0+3,03%1.306,01.257,0400.369515,01 Mio.Märkte 
BAE SYSTEMS PLC ORD 2.5PGB0002634946462,7019.12.2014464,40462,00+0,70+0,15%467,50458,509.128.5414,23 Mrd.Märkte 
BATM ADVANCED COMMUNICATIONS L...IL001084904516,2519.12.201416,2516,250,000,00%16,2515,5035.756567.650Märkte 
BT GROUP PLC ORD 5PGB0030913577404,8019.12.2014404,90400,80+4,00+1,00%407,60400,1030,58 Mio.12,37 Mrd.Märkte 
CML MICROSYSTEMS PLC ORD 5PGB0001602944435,0019.12.2014435,00435,000,000,00%439,00430,007.7033.344.840Märkte 
COBHAM PLC ORD 2.5PGB00B07KD360320,8019.12.2014325,90322,60-1,80-0,56%326,30319,305.841.1831,87 Mrd.Märkte 
COMPUTACENTER PLC ORD 6 2/3PGB00B99K3F91590,5019.12.2014583,00597,00-6,50-1,09%596,00575,50111.67965,04 Mio.Märkte 
CONSORT MEDICAL PLC ORD 10PGB0000946276835,0019.12.2014825,00833,00+2,00+0,24%845,00825,0054.42145,64 Mio.Märkte 
CSR PLC ORD 0.1PGB0034147388840,0019.12.2014842,00843,00-3,00-0,36%846,50838,00937.630788,12 Mio.Märkte 
DIALIGHT PLC ORD 1.89PGB0033057794800,0019.12.2014787,50799,50+0,50+0,06%813,00787,5031.29924,97 Mio.Märkte 
DOMINO PRINTING SCIENCES PLC O...GB0002748050640,0019.12.2014640,00637,00+3,00+0,47%643,00633,00239.697153,31 Mio.Märkte 
DRS DATA & RESEARCH SERVICES P...GB000250258013,5019.12.201413,5013,500,000,00%14,0012,6093.8331.250.496Märkte 
E2V TECHNOLOGIES PLC ORD 5PGB00B01DW905169,7519.12.2014172,00170,00-0,25-0,15%172,00169,0083.39814,21 Mio.Märkte 
ELECTRONIC DATA PROCESSING PLC...GB000310152367,0019.12.201467,0067,000,000,00%67,0066,0062.7004.138.200Märkte 
FIDESSA GROUP PLC ORD 10PGB00075902342.371,019.12.20142.384,02.392,0-21,0-0,88%2.402,02.340,082.356194,62 Mio.Märkte 
FILTRONIC PLC ORD 10PGB000336299227,0019.12.201426,5026,50+0,50+1,89%27,0026,1010.528280.662Märkte 
GB GROUP PLC ORD 2.5PGB0006870611147,5019.12.2014146,50146,50+1,00+0,68%147,50146,305.864861.666Märkte 
GENUS PLC ORD 10PGB00020745801.285,019.12.20141.265,01.269,0+16,0+1,26%1.297,01.261,065.51183,57 Mio.Märkte 
GLAXOSMITHKLINE PLC ORD 25PGB00092528821.392,019.12.20141.388,51.378,5+13,5+0,98%1.395,51.362,016,4 Mio.22,65 Mrd.Märkte 
GRESHAM COMPUTING PLC ORD 5PGB000880882583,0019.12.201483,0083,000,000,00%83,0081,662.000163.320Märkte 
IMAGINATION TECHNOLOGIES GROUP...GB0009303123225,7519.12.2014227,50227,50-1,75-0,77%232,50225,751.745.196397,48 Mio.Märkte 
INNOVATION GROUP PLC ORD 2PGB000687209630,2519.12.201429,5029,25+1,00+3,42%30,2529,50762.73922,87 Mio.Märkte 
KCOM GROUP PLC ORD 10PGB000744825088,7519.12.201490,0089,00-0,25-0,28%90,5087,501.549.408136,9 Mio.Märkte 
KOFAX LIMITED COM USD0.001 (DI...BMG5307C1055418,0019.12.2014420,25436,75-18,75-4,29%440,25418,007.7533.317.001Märkte 
MEGGITT PLC ORD 5PGB0005758098511,5019.12.2014503,50501,00+10,50+2,10%514,50499,705.328.2572,7 Mrd.Märkte