31.07.2014 17:35:29 Diff. -14,34 Eröffnung Tageshoch Tagestief Schluss Vortag
2.764,95XXP -0,52% 2.784,84 2.787,91 2.758,28 2.779,29
Konfigurieren
TitelISINAktuellDatum / ZeitEröffnungSchlussDiff.Diff. (%)TageshochTagestiefVolumen (Stk.)Umsatz 
ALLIED MINDS PLC ORD 1PGB00BLRLH124219,0018:09215,00220,00-1,00-0,45%219,00212,5038.7308.381.388Märkte 
ANITE PLC ORD 11.25PGB00B3KHXB3689,7519:1589,7590,00-0,25-0,28%91,0089,50141.42812.742.223Märkte 
ARK THERAPEUTICS GROUP PLC ORD...GB00342517270,550026.03.20140,55000,5650--0,55000,55001.046.691604.735Märkte 
ARM HOLDINGS PLC ORD 0.05PGB0000595859847,0019:15853,00852,00-5,00-0,59%854,50834,504.766.7794,03 Mrd.Märkte 
ASTRAZENECA PLC ORD SHS $0.25GB00098952924.344,519:154.366,04.357,5+23,8+0,55%4.395,54.311,04.937.36321,48 Mrd.Märkte 
AVEVA GROUP PLC ORD 3 5/9PGB00BBG9VN752.004,019:152.028,02.029,0-25,0-1,23%2.035,01.989,073.242146,67 Mio.Märkte 
BAE SYSTEMS PLC ORD 2.5PGB0002634946427,8019:15418,10425,00+4,39+1,03%431,30418,008.574.7903,66 Mrd.Märkte 
BATM ADVANCED COMMUNICATIONS L...IL001084904517,3817:3517,5817,25+0,33+1,91%17,5817,3813.553238.269Märkte 
BT GROUP PLC ORD 5PGB0030913577388,5019:15390,60387,90+0,60+0,15%397,20387,7018,28 Mio.7,14 Mrd.Märkte 
CML MICROSYSTEMS PLC ORD 5PGB0001602944365,009:44365,00365,000,000,00%365,00364,009.0003.281.000Märkte 
COBHAM PLC ORD 2.5PGB00B07KD360292,5019:15295,00295,00-2,50-0,85%295,90289,102.637.820769,53 Mio.Märkte 
COMPUTACENTER PLC ORD 6 2/3PGB00B99K3F91609,5019:15613,00615,50-6,00-0,97%616,00600,5051.38331,22 Mio.Märkte 
CONSORT MEDICAL PLC ORD 10PGB0000946276907,5019:15908,50910,50-3,00-0,33%911,00907,003.2942.990.981Märkte 
CSR PLC ORD 0.1PGB0034147388528,5019:15537,00537,50-9,00-1,67%537,50522,50491.112259,63 Mio.Märkte 
DIALIGHT PLC ORD 1.89PGB0033057794924,0019:15911,50920,50+3,50+0,38%929,50911,5025.96523,99 Mio.Märkte 
DOMINO PRINTING SCIENCES PLC O...GB0002748050615,5019:15607,00609,00+6,50+1,07%616,50597,0057.20034,94 Mio.Märkte 
DRS DATA & RESEARCH SERVICES P...GB000250258017,7529.07.201417,7517,75--18,3017,751262.306Märkte 
E2V TECHNOLOGIES PLC ORD 5PGB00B01DW905157,5019:15155,00155,50+2,00+1,29%159,00155,0048.3687.618.864Märkte 
ELECTRONIC DATA PROCESSING PLC...GB000310152372,5029.07.201472,5072,50--74,0072,50413.034Märkte 
EMBLAZE LD ORD ILS0.01IL001083021944,0028.02.201445,5044,50--45,5044,001.725.12177,63 Mio.Märkte 
FIDESSA GROUP PLC ORD 10PGB00075902342.085,019:152.029,02.024,0+61,0+3,01%2.100,02.010,06.99114.373.444Märkte 
FILTRONIC PLC ORD 10PGB000336299226,0017:5525,2525,25+0,75+2,97%26,4024,8557.6891.493.890Märkte 
GB GROUP PLC ORD 2.5PGB0006870611153,5016:23153,50153,500,000,00%154,00153,1756.5758.707.132Märkte 
GENUS PLC ORD 10PGB00020745801.047,019:151.019,01.026,0+21,0+2,05%1.059,01.015,0124.911128,97 Mio.Märkte 
GLAXOSMITHKLINE PLC ORD 25PGB00092528821.436,519:151.451,51.425,0+10,0+0,70%1.451,51.430,011.819.46416,99 Mrd.Märkte 
GRESHAM COMPUTING PLC ORD 5PGB0008808825124,0015:57123,25124,50-0,50-0,40%124,00123,252.252277.559Märkte 
IMAGINATION TECHNOLOGIES GROUP...GB0009303123178,1019:15183,50183,00-4,87-2,66%186,00175,701.168.547207,86 Mio.Märkte 
INNOVATION GROUP PLC ORD 2PGB000687209631,0019:1531,7531,75-0,74-2,33%32,0030,501.587.97849,58 Mio.Märkte 
KCOM GROUP PLC ORD 10PGB0007448250100,5019:15100,75100,000,000,00%100,7598,751.226.891122,13 Mio.Märkte 
KOFAX LIMITED COM USD0.001 (DI...BMG5307C1055421,5019:15416,00421,75-0,25-0,06%422,75414,5013.9105.806.837Märkte