29.05.2015 17:35:29 Diff. -25,40 Eröffnung Tageshoch Tagestief Schluss Vortag
3.303,90XXP -0,76% 3.335,60 3.337,31 3.302,68 3.329,30
Konfigurieren
TitelISINAktuellDatum / ZeitEröffnungSchlussDiff.Diff. (%)TageshochTagestiefVolumen (Stk.)Umsatz 
ALLIED MINDS PLC ORD 1PGB00BLRLH124615,0029.05.2015606,00612,00+3,00+0,49%620,00606,001.539.573946,78 Mio.Märkte 
ANITE PLC ORD 11.25PGB00B3KHXB3699,2529.05.201595,0095,50+3,75+3,93%99,7595,00879.12586,52 Mio.Märkte 
ARM HOLDINGS PLC ORD 0.05PGB00005958591.155,029.05.20151.166,01.168,0-13,0-1,11%1.172,01.150,03.485.5464,04 Mrd.Märkte 
ASTRAZENECA PLC ORD SHS $0.25GB00098952924.372,529.05.20154.490,04.492,0-119,5-2,66%4.512,54.370,03.397.31914,97 Mrd.Märkte 
AVEVA GROUP PLC ORD 3 5/9PGB00BBG9VN751.945,029.05.20151.978,01.982,0-37,0-1,87%1.992,01.934,0191.794374,47 Mio.Märkte 
BAE SYSTEMS PLC ORD 2.5PGB0002634946515,0029.05.2015522,50521,50-6,50-1,25%523,00513,008.640.5404,47 Mrd.Märkte 
BATM ADVANCED COMMUNICATIONS L...IL001084904516,5029.05.201516,5016,500,000,00%17,0016,38131.2102.184.241Märkte 
BT GROUP PLC ORD 5PGB0030913577446,7029.05.2015448,10449,75-3,05-0,68%452,65445,1026,15 Mio.11,71 Mrd.Märkte 
CML MICROSYSTEMS PLC ORD 5PGB0001602944337,5029.05.2015335,00335,00+2,50+0,75%340,00335,00111.60237,43 Mio.Märkte 
COBHAM PLC ORD 2.5PGB00B07KD360295,7029.05.2015299,30298,60-2,90-0,97%302,00295,002.791.283827,47 Mio.Märkte 
COMPUTACENTER PLC ORD 7 5/9PGB00BV9FP302727,5029.05.2015715,00729,50-2,00-0,27%730,00715,0026.46819,25 Mio.Märkte 
CONSORT MEDICAL PLC ORD 10PGB0000946276955,0029.05.2015943,00940,00+15,00+1,60%955,00939,2522.01120,83 Mio.Märkte 
CSR PLC ORD 0.1PGB0034147388883,0029.05.2015883,00884,50-1,50-0,17%884,00881,50660.375582,86 Mio.Märkte 
DIALIGHT PLC ORD 1.89PGB0033057794743,5029.05.2015740,00738,50+5,00+0,68%747,50740,0039.27229,18 Mio.Märkte 
DOMINO PRINTING SCIENCES PLC O...GB0002748050913,0029.05.2015920,00912,50+0,50+0,05%920,00906,2058.31253,24 Mio.Märkte 
DRS DATA & RESEARCH SERVICES P...GB000250258013,7529.05.201513,7513,750,000,00%13,7513,75--Märkte 
E2V TECHNOLOGIES PLC ORD 5PGB00B01DW905253,0029.05.2015247,00247,00+6,00+2,43%255,00245,25101.89625,63 Mio.Märkte 
ELECTRONIC DATA PROCESSING PLC...GB000310152369,5029.05.201569,5069,500,000,00%69,5069,50--Märkte 
FIDESSA GROUP PLC ORD 10PGB00075902342.230,029.05.20152.219,02.279,0-49,0-2,15%2.270,02.212,0429.083957 Mio.Märkte 
FILTRONIC PLC ORD 10PGB000336299212,0029.05.201512,0012,000,000,00%12,4012,0053.616648.956Märkte 
GB GROUP PLC ORD 2.5PGB0006870611203,0029.05.2015201,00198,50+4,50+2,27%203,00200,0088.55817,79 Mio.Märkte 
GENUS PLC ORD 10PGB00020745801.488,029.05.20151.516,01.499,0-11,0-0,73%1.516,01.480,040.00059,82 Mio.Märkte 
GLAXOSMITHKLINE PLC ORD 25PGB00092528821.453,529.05.20151.467,01.460,0-6,5-0,45%1.479,51.450,014,99 Mio.21,91 Mrd.Märkte 
GRESHAM COMPUTING PLC ORD 5PGB0008808825100,0029.05.2015100,00100,000,000,00%101,08100,0096.6309.729.728Märkte 
IMAGINATION TECHNOLOGIES GROUP...GB0009303123219,2029.05.2015220,10221,40-2,20-0,99%223,00218,80661.400146,19 Mio.Märkte 
INNOVATION GROUP PLC ORD 2PGB000687209628,7529.05.201528,7528,750,000,00%29,2528,505.789.977166,43 Mio.Märkte 
KCOM GROUP PLC ORD 10PGB000744825096,5029.05.201595,0096,75-0,25-0,26%96,8895,00130.51912,57 Mio.Märkte 
MEGGITT PLC ORD 5PGB0005758098508,5029.05.2015515,50513,50-5,00-0,97%515,50507,002.542.2201,3 Mrd.Märkte 
MICRO FOCUS INTERNATIONAL PLC ...GB00BQY7BX881.324,029.05.20151.346,01.346,0-22,0-1,63%1.351,41.320,0278.474370,61 Mio.Märkte 
MICROGEN PLC ORD 6 3/7PGB00BVVHWX30115,5029.05.2015115,50115,500,000,00%115,50115,00120.73313,94 Mio.Märkte