Aktien Prime Standard "Alle"
Alle 0-9 A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
| Name | ISIN | WKN | Tief | Hoch | Vortag | Letzter | +/- | +/- % | Datum |
|---|---|---|---|---|---|---|---|---|---|
| 1&1 AG | DE0005545503 | 554550 | 22,05 | 22,05 | 22,60 | 22,05 | -0,55 | -2,43 | 08:05 |
| 11880 Solutions AG | DE0005118806 | 511880 | 0,58 | 0,58 | 0,58 | 0,58 | 0,00 | 0,00 | 08:02 |
| 3U HOLDING AG | DE0005167902 | 516790 | 1,08 | 1,08 | 1,19 | 1,08 | -0,11 | -9,28 | 08:05 |
| A.S. Création Tapeten AG | DE000A1TNNN5 | A1TNNN | 7,25 | 7,25 | 7,50 | 7,25 | -0,25 | -3,33 | 08:05 |
| Accentro Real Estate AG | DE000A0KFKB3 | A0KFKB | |||||||
Werbung | |||||||||
| ad pepper media International N.V. | NL0000238145 | 940883 | 2,76 | 2,76 | 2,84 | 2,76 | -0,08 | -2,82 | 08:05 |
| adidas | DE000A1EWWW0 | A1EWWW | 158,60 | 162,00 | 158,75 | 161,75 | 3,00 | 1,89 | 16:25 |
| ADLER | LU1250154413 | A14U78 | 0,19 | 0,20 | 0,19 | 0,20 | 0,01 | 4,17 | 13:44 |
| Adler Modemärkte AG | DE000A1H8MU2 | A1H8MU | |||||||
| Adtran Networks SE | DE0005103006 | 510300 | 22,40 | 22,40 | 22,30 | 22,40 | 0,10 | 0,45 | 08:05 |
| Ahlers AG | DE0005009740 | 500974 | 0,02 | 0,02 | 0,02 | 0,02 | -0,00 | -14,58 | 08:02 |
| Air Berlin plc | GB00B128C026 | AB1000 | |||||||
| Airbus SE | NL0000235190 | 938914 | 180,50 | 183,62 | 183,44 | 180,50 | -2,94 | -1,60 | 16:10 |
| AIXTRON SE | DE000A0WMPJ6 | A0WMPJ | 22,86 | 24,40 | 23,06 | 24,17 | 1,11 | 4,81 | 16:02 |
| All for One Group AG | DE0005110001 | 511000 | 37,10 | 37,20 | 37,30 | 37,10 | -0,20 | -0,54 | 14:36 |
| Allane SE Inhaber-Akt (ex Sixt Leasing) | DE000A0DPRE6 | A0DPRE | 9,60 | 9,60 | 10,00 | 9,60 | -0,40 | -4,00 | 08:12 |
| Allianz | DE0008404005 | 840400 | 375,00 | 379,50 | 379,40 | 377,00 | -2,40 | -0,63 | 15:32 |
| Amadeus Fire AG | DE0005093108 | 509310 | 26,45 | 27,40 | 27,10 | 26,50 | -0,60 | -2,21 | 15:17 |
| Aroundtown SA | LU1673108939 | A2DW8Z | 3,00 | 3,11 | 3,04 | 3,11 | 0,07 | 2,37 | 13:23 |
| artnet AG | DE000A1K0375 | A1K037 | |||||||
| ATOSS Software AG | DE0005104400 | 510440 | 82,50 | 82,50 | 80,00 | 82,50 | 2,50 | 3,13 | 08:05 |
| Aumann AG | DE000A2DAM03 | A2DAM0 | 13,62 | 14,18 | 14,38 | 14,18 | -0,20 | -1,39 | 12:35 |
| Aurubis | DE0006766504 | 676650 | 170,70 | 171,80 | 170,60 | 171,80 | 1,20 | 0,70 | 09:21 |
| Aves One AG | DE000A168114 | A16811 | |||||||
| BASF | DE000BASF111 | BASF11 | 48,80 | 49,57 | 48,86 | 49,10 | 0,24 | 0,49 | 16:35 |
| Basler AG | DE0005102008 | 510200 | 14,80 | 14,80 | 14,74 | 14,80 | 0,06 | 0,41 | 08:02 |
| Bastei Lübbe | DE000A1X3YY0 | A1X3YY | 6,68 | 6,68 | 6,82 | 6,68 | -0,14 | -2,05 | 09:06 |
| BAUER AG | DE0005168108 | 516810 | |||||||
| Bayer | DE000BAY0017 | BAY001 | 42,27 | 42,76 | 42,50 | 42,35 | -0,16 | -0,36 | 15:44 |
| BayWa AG (NA) | DE0005194005 | 519400 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00 | 0,00 | 09:15 |
| BayWa AG (vink. NA) | DE0005194062 | 519406 | 2,86 | 2,97 | 2,90 | 2,86 | -0,04 | -1,38 | 16:09 |
| BB Biotech AG | CH0038389992 | A0NFN3 | 51,40 | 52,40 | 51,50 | 52,40 | 0,90 | 1,75 | 14:19 |
| Bechtle AG | DE0005158703 | 515870 | 32,54 | 32,54 | 32,88 | 32,54 | -0,34 | -1,03 | 08:05 |
| Beiersdorf AG | DE0005200000 | 520000 | 107,40 | 109,50 | 107,20 | 109,50 | 2,30 | 2,15 | 14:22 |
| Bertrandt AG | DE0005232805 | 523280 | 19,38 | 19,38 | 19,96 | 19,38 | -0,58 | -2,91 | 08:05 |
| bet-at-home.com AG | DE000A0DNAY5 | A0DNAY | 2,08 | 2,71 | 1,97 | 2,71 | 0,74 | 37,56 | 16:16 |
| Bilfinger SE | DE0005909006 | 590900 | 120,20 | 120,70 | 120,60 | 120,20 | -0,40 | -0,33 | 15:13 |
| Biofrontera AG | DE0006046113 | 604611 | |||||||
| Biotest AG | DE0005227201 | 522720 | |||||||
| Biotest AG Vz. | DE0005227235 | 522723 | |||||||
| BMW AG | DE0005190003 | 519000 | 87,64 | 89,00 | 87,96 | 89,00 | 1,04 | 1,18 | 16:32 |
| BMW Vz. | DE0005190037 | 519003 | 87,20 | 87,20 | 88,25 | 87,20 | -1,05 | -1,19 | 08:13 |
| BRAIN Biotech AG | DE0005203947 | 520394 | 2,13 | 2,29 | 2,12 | 2,29 | 0,17 | 8,02 | 12:09 |
| BRANICKS Group AG (ex DIC Asset AG) | DE000A1X3XX4 | A1X3XX | 1,82 | 1,82 | 1,82 | 1,82 | 0,00 | 0,00 | 08:05 |
| Brenntag SE | DE000A1DAHH0 | A1DAHH | 53,38 | 53,76 | 53,86 | 53,76 | -0,10 | -0,19 | 14:23 |
| BVB (Borussia Dortmund) | DE0005493092 | 549309 | 3,29 | 3,29 | 3,29 | 3,29 | 0,01 | 0,15 | 08:03 |
| CANCOM SE | DE0005419105 | 541910 | 23,50 | 23,50 | 24,00 | 23,50 | -0,50 | -2,08 | 08:05 |
| Carl Zeiss Meditec AG | DE0005313704 | 531370 | 26,66 | 26,72 | 26,60 | 26,66 | 0,06 | 0,23 | 13:33 |
| Ceconomy St. | DE0007257503 | 725750 | 4,36 | 4,36 | 4,38 | 4,36 | -0,02 | -0,46 | 08:05 |
| Ceconomy Vz. | DE0007257537 | 725753 | |||||||
| CENIT AG | DE0005407100 | 540710 | 6,44 | 6,44 | 6,46 | 6,44 | -0,02 | -0,31 | 08:05 |
| CENTROTEC Sustainable AG | DE0005407506 | 540750 | |||||||
| CEWE Stiftung & Co. KGaA | DE0005403901 | 540390 | 99,70 | 102,20 | 102,40 | 102,20 | -0,20 | -0,20 | 15:25 |
| Commerzbank | DE000CBK1001 | CBK100 | 33,80 | 34,45 | 34,60 | 34,13 | -0,47 | -1,36 | 15:17 |
| Continental AG | DE0005439004 | 543900 | 71,76 | 73,96 | 71,78 | 73,96 | 2,18 | 3,04 | 13:23 |
| Corestate Capital Holding S.A. | LU1296758029 | A141J3 | 0,25 | 0,25 | 0,25 | 0,25 | 0,00 | 0,00 | 08:05 |
| Covestro AG | DE0006062144 | 606214 | 60,52 | 60,64 | 60,52 | 60,64 | 0,12 | 0,20 | 16:34 |
| CropEnergies AG | DE000A0LAUP1 | A0LAUP | |||||||
| CTS Eventim | DE0005470306 | 547030 | 65,25 | 65,55 | 66,30 | 65,35 | -0,95 | -1,43 | 15:25 |
| DATA MODUL AG | DE0005498901 | 549890 | 28,80 | 28,80 | 28,40 | 28,80 | 0,40 | 1,41 | 09:07 |
| Delticom AG | DE0005146807 | 514680 | 2,51 | 2,51 | 2,54 | 2,51 | -0,03 | -1,18 | 08:05 |
| DEMIRE Deutsche Mittelstand Real Estate AG | DE000A0XFSF0 | A0XFSF | 0,43 | 0,43 | 0,48 | 0,43 | -0,05 | -10,00 | 08:02 |
| Deutsche Bank AG | DE0005140008 | 514000 | 29,98 | 30,59 | 30,54 | 30,10 | -0,45 | -1,46 | 16:22 |
| Deutsche Beteiligungs AG | DE000A1TNUT7 | A1TNUT | 24,55 | 24,75 | 24,55 | 24,75 | 0,20 | 0,81 | 15:25 |
| Deutsche Börse AG | DE0005810055 | 581005 | 219,60 | 221,90 | 220,60 | 221,90 | 1,30 | 0,59 | 16:03 |
| Deutsche Euroshop AG | DE0007480204 | 748020 | 20,60 | 20,60 | 20,50 | 20,60 | 0,10 | 0,49 | 08:05 |
| Deutsche Konsum REIT-AG | DE000A14KRD3 | A14KRD | 1,70 | 1,70 | 1,77 | 1,70 | -0,07 | -3,68 | 09:06 |
| Deutsche Telekom AG | DE0005557508 | 555750 | 33,10 | 33,73 | 33,21 | 33,49 | 0,28 | 0,84 | 16:00 |
| Deutsche Wohnen SE | DE000A0HN5C6 | A0HN5C | 22,95 | 22,95 | 22,85 | 22,95 | 0,10 | 0,44 | 08:05 |
| DEUTZ AG | DE0006305006 | 630500 | 11,79 | 12,11 | 11,99 | 11,85 | -0,14 | -1,17 | 15:46 |
| DHL Group (ex Deutsche Post) | DE0005552004 | 555200 | 49,03 | 49,52 | 49,33 | 49,42 | 0,09 | 0,18 | 16:28 |
| Diebold Nixdorf Inc. | US2536511031 | 856244 | |||||||
| DMG MORI | DE0005878003 | 587800 | 48,10 | 48,10 | 48,00 | 48,10 | 0,10 | 0,21 | 09:06 |
| Dr. Hönle AG - UV Technology | DE0005157101 | 515710 | 9,16 | 10,30 | 9,58 | 10,30 | 0,72 | 7,52 | 16:00 |
| Draegerwerk AG & Co. KGaA | DE0005550602 | 555060 | 73,40 | 73,60 | 73,40 | 73,60 | 0,20 | 0,27 | 08:19 |
| Drägerwerk AG & Co. KGaA Vz. | DE0005550636 | 555063 | 93,10 | 93,10 | 93,10 | 93,10 | 0,00 | 0,00 | 08:03 |
| Dürr AG | DE0005565204 | 556520 | 24,55 | 24,55 | 24,70 | 24,55 | -0,15 | -0,61 | 12:02 |
| E.ON SE | DE000ENAG999 | ENAG99 | 18,51 | 19,02 | 18,44 | 18,88 | 0,44 | 2,36 | 16:24 |
| Eckert & Ziegler | DE0005659700 | 565970 | 14,83 | 14,83 | 15,08 | 14,83 | -0,25 | -1,66 | 08:03 |
| ecotel communication ag | DE0005854343 | 585434 | 9,65 | 10,00 | 10,00 | 10,00 | 0,00 | 0,00 | 10:15 |
| EDAG Engineering Group AG | CH0303692047 | A143NB | 3,82 | 3,82 | 3,85 | 3,82 | -0,03 | -0,78 | 08:03 |
| Elmos Semiconductor | DE0005677108 | 567710 | 132,20 | 140,60 | 128,00 | 138,80 | 10,80 | 8,44 | 15:34 |
| ElringKlinger AG | DE0007856023 | 785602 | 4,24 | 4,30 | 4,19 | 4,30 | 0,11 | 2,63 | 13:42 |
| elumeo SE | DE000A11Q059 | A11Q05 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00 | 0,00 | 08:03 |
| ENCAVIS AG | DE0006095003 | 609500 | |||||||
| euromicron AG | DE000A1K0300 | A1K030 | |||||||
| Evonik AG | DE000EVNK013 | EVNK01 | 15,23 | 15,45 | 15,25 | 15,45 | 0,20 | 1,31 | 09:15 |
| EVOTEC SE | DE0005664809 | 566480 | 5,78 | 5,87 | 5,80 | 5,85 | 0,05 | 0,83 | 13:28 |
| Fabasoft AG | AT0000785407 | 922985 | 11,45 | 11,90 | 12,30 | 11,45 | -0,85 | -6,91 | 08:37 |
| Fair Value REIT-AG | DE000A0MW975 | A0MW97 | 3,04 | 3,10 | 3,12 | 3,04 | -0,08 | -2,56 | 15:25 |
| Fielmann AG | DE0005772206 | 577220 | 45,15 | 45,15 | 45,10 | 45,15 | 0,05 | 0,11 | 09:06 |
| First Sensor AG | DE0007201907 | 720190 | 53,40 | 53,40 | 53,20 | 53,40 | 0,20 | 0,38 | 08:02 |
| FORTEC Elektronik AG | DE0005774103 | 577410 | 12,25 | 12,25 | 12,55 | 12,25 | -0,30 | -2,39 | 08:05 |
| Francotyp-Postalia Holding AG | DE000FPH9000 | FPH900 | |||||||
| Fraport AG | DE0005773303 | 577330 | 84,20 | 84,25 | 84,25 | 84,25 | 0,00 | 0,00 | 13:25 |
| freenet AG | DE000A0Z2ZZ5 | A0Z2ZZ | 31,20 | 31,48 | 31,24 | 31,20 | -0,04 | -0,13 | 14:15 |
| Fresenius Medical Care (FMC) St. | DE0005785802 | 578580 | 37,83 | 40,59 | 41,52 | 37,98 | -3,54 | -8,53 | 15:35 |
| Fresenius SE & Co. KGaA (St.) | DE0005785604 | 578560 | 50,94 | 51,62 | 52,10 | 50,94 | -1,16 | -2,23 | 16:32 |
| FUCHS SE VZ | DE000A3E5D64 | A3E5D6 | 36,46 | 36,94 | 36,74 | 36,94 | 0,20 | 0,54 | 16:00 |
| GEA | DE0006602006 | 660200 | 65,15 | 65,25 | 64,75 | 65,15 | 0,40 | 0,62 | 10:38 |
| Geratherm Medical AG | DE0005495626 | 549562 | 2,65 | 2,65 | 2,70 | 2,65 | -0,05 | -1,85 | 09:11 |
| Gerresheimer AG | DE000A0LD6E6 | A0LD6E | 18,06 | 18,47 | 18,85 | 18,42 | -0,43 | -2,28 | 13:06 |
| Gesco | DE000A1K0201 | A1K020 | 14,90 | 14,90 | 15,00 | 14,90 | -0,10 | -0,67 | 08:02 |
| GFT SE | DE0005800601 | 580060 | 14,10 | 14,24 | 14,24 | 14,10 | -0,14 | -0,98 | 12:07 |
| Gigaset | DE0005156004 | 515600 | 0,02 | 0,02 | 0,02 | 0,02 | 0,00 | 0,00 | 15:25 |
| GK SOFTWARE SE | DE0007571424 | 757142 | |||||||
| Grammer AG | DE0005895403 | 589540 | 7,35 | 7,45 | 7,45 | 7,45 | 0,00 | 0,00 | 15:25 |
| Grand City Properties S.A. | LU0775917882 | A1JXCV | 10,88 | 10,90 | 10,90 | 10,90 | 0,00 | 0,00 | 09:15 |
| grenke AG | DE000A161N30 | A161N3 | 14,30 | 14,40 | 14,74 | 14,30 | -0,44 | -2,99 | 09:00 |
| H2APEX Group SCA Registered Shs | LU0472835155 | A0YF5P | 1,24 | 1,24 | 1,27 | 1,24 | -0,03 | -2,36 | 08:03 |
| HAMBORNER REIT | DE000A3H2333 | A3H233 | 4,47 | 4,63 | 4,65 | 4,47 | -0,18 | -3,88 | 15:25 |
| Hannover Rück | DE0008402215 | 840221 | 249,20 | 254,00 | 250,40 | 254,00 | 3,60 | 1,44 | 15:24 |
| Hapag-Lloyd AG | DE000HLAG475 | HLAG47 | 122,10 | 125,00 | 122,00 | 125,00 | 3,00 | 2,46 | 13:10 |
| HAWESKO Holding AG | DE0006042708 | 604270 | 20,10 | 20,40 | 20,60 | 20,40 | -0,20 | -0,97 | 13:39 |
| Heidelberg Materials | DE0006047004 | 604700 | 201,00 | 203,70 | 204,50 | 201,50 | -3,00 | -1,47 | 12:01 |
| Heidelberg Pharma AG | DE000A11QVV0 | A11QVV | 2,99 | 2,99 | 2,99 | 2,99 | 0,00 | 0,00 | 08:03 |
| Heidelberger Druckmaschinen AG | DE0007314007 | 731400 | 1,45 | 1,46 | 1,48 | 1,46 | -0,02 | -1,35 | 12:46 |
| HELLA GmbH & Co. KGaA | DE000A13SX22 | A13SX2 | 82,10 | 82,10 | 84,00 | 82,10 | -1,90 | -2,26 | 08:13 |
| Henkel KGaA St. | DE0006048408 | 604840 | 76,20 | 77,05 | 75,20 | 76,85 | 1,65 | 2,19 | 14:11 |
| Henkel KGaA Vz. | DE0006048432 | 604843 | 83,64 | 84,04 | 83,42 | 83,78 | 0,36 | 0,43 | 15:27 |
| HHLA AG (Hamburger Hafen und Logistik) | DE000A0S8488 | A0S848 | 22,90 | 22,90 | 23,00 | 22,90 | -0,10 | -0,43 | 08:02 |
| Highlight Communications AG | CH0006539198 | 920299 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00 | 0,00 | 09:20 |
| HOCHTIEF AG | DE0006070006 | 607000 | 399,00 | 410,00 | 402,00 | 410,00 | 8,00 | 1,99 | 16:35 |
| HolidayCheck AG | DE0005495329 | 549532 | |||||||
| HORNBACH Baumarkt AG | DE0006084403 | 608440 | |||||||
| HORNBACH Holding | DE0006083405 | 608340 | 84,90 | 84,90 | 85,10 | 84,90 | -0,20 | -0,24 | 14:03 |
| HUGO BOSS AG | DE000A1PHFF7 | A1PHFF | 37,15 | 37,15 | 37,34 | 37,15 | -0,19 | -0,51 | 08:54 |
| Hypoport SE | DE0005493365 | 549336 | 78,00 | 79,60 | 81,00 | 79,60 | -1,40 | -1,73 | 15:44 |
| INDUS AG | DE0006200108 | 620010 | 30,00 | 30,00 | 30,10 | 30,00 | -0,10 | -0,33 | 09:12 |
| Infineon AG | DE0006231004 | 623100 | 45,85 | 46,79 | 45,72 | 46,70 | 0,98 | 2,14 | 16:19 |
| init innovation in traffic systems SE | DE0005759807 | 575980 | 44,30 | 44,30 | 44,30 | 44,30 | 0,00 | 0,00 | 09:06 |
| InTiCa Systems AG | DE0005874846 | 587484 | 2,18 | 2,18 | 2,13 | 2,18 | 0,05 | 2,35 | 08:05 |
| IVU Traffic AG | DE0007448508 | 744850 | 19,75 | 19,75 | 19,60 | 19,75 | 0,15 | 0,77 | 08:05 |
| JENOPTIK AG | DE000A2NB601 | A2NB60 | 27,34 | 28,28 | 27,42 | 28,28 | 0,86 | 3,14 | 16:11 |
| Jungheinrich AG | DE0006219934 | 621993 | 36,20 | 36,20 | 35,96 | 36,20 | 0,24 | 0,67 | 09:06 |
| K+S AG | DE000KSAG888 | KSAG88 | 14,39 | 15,01 | 14,37 | 15,01 | 0,64 | 4,45 | 15:45 |
| KION GROUP AG | DE000KGX8881 | KGX888 | 64,40 | 64,40 | 64,45 | 64,40 | -0,05 | -0,08 | 08:03 |
| Klöckner & Co (KlöCo) | DE000KC01000 | KC0100 | 11,00 | 11,02 | 11,02 | 11,00 | -0,02 | -0,18 | 14:39 |
| Koenig & Bauer AG | DE0007193500 | 719350 | 8,90 | 8,90 | 8,90 | 8,90 | 0,00 | 0,00 | 08:05 |
| Kontron | AT0000A0E9W5 | A0X9EJ | 22,60 | 23,56 | 22,48 | 23,44 | 0,96 | 4,27 | 15:59 |
| KPS AG | DE000A1A6V48 | A1A6V4 | 0,39 | 0,39 | 0,40 | 0,39 | -0,01 | -2,00 | 09:15 |
| KROMI Logistik AG | DE000A0KFUJ5 | A0KFUJ | |||||||
| KRONES AG | DE0006335003 | 633500 | 135,00 | 136,80 | 136,80 | 135,20 | -1,60 | -1,17 | 12:43 |
| KWS SAAT SE & Co. KGaA | DE0007074007 | 707400 | 64,60 | 65,50 | 64,70 | 65,40 | 0,70 | 1,08 | 15:44 |
| LANXESS AG | DE0005470405 | 547040 | 19,10 | 19,48 | 18,85 | 19,48 | 0,63 | 3,34 | 13:11 |
| LEG Immobilien | DE000LEG1110 | LEG111 | 68,55 | 69,20 | 68,55 | 69,20 | 0,65 | 0,95 | 10:05 |
| LEIFHEIT AG | DE0006464506 | 646450 | 15,05 | 15,05 | 15,20 | 15,05 | -0,15 | -0,99 | 08:02 |
| Linde plc | IE000S9YS762 | A3D7VW | 420,00 | 425,00 | 421,60 | 425,00 | 3,40 | 0,81 | 16:28 |
| LPKF Laser & Electronics AG | DE0006450000 | 645000 | 7,34 | 7,47 | 7,45 | 7,34 | -0,11 | -1,48 | 15:40 |
| Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG | DE0005199905 | 519990 | 18,00 | 18,00 | 17,00 | 18,00 | 1,00 | 5,88 | 09:07 |
| Lufthansa AG | DE0008232125 | 823212 | 9,10 | 9,22 | 9,18 | 9,20 | 0,02 | 0,24 | 16:38 |
| Manz AG | DE000A0JQ5U3 | A0JQ5U | 0,09 | 0,09 | 0,08 | 0,09 | 0,00 | 5,52 | 08:03 |
| Masterflex SE | DE0005492938 | 549293 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00 | 0,00 | 09:15 |
| MAX Automation SE | DE000A2DA588 | A2DA58 | 3,78 | 3,78 | 3,85 | 3,78 | -0,07 | -1,82 | 08:02 |
| MBB SE | DE000A0ETBQ4 | A0ETBQ | 204,50 | 204,50 | 214,00 | 204,50 | -9,50 | -4,44 | 08:03 |
| MediClin AG | DE0006595101 | 659510 | 3,70 | 3,70 | 3,82 | 3,70 | -0,12 | -3,14 | 08:02 |
| Medigene | DE000A1X3W00 | A1X3W0 | |||||||
| Mercedes-Benz Group (ex Daimler) | DE0007100000 | 710000 | 58,60 | 59,30 | 58,39 | 59,18 | 0,79 | 1,35 | 16:37 |
| Merck KGaA | DE0006599905 | 659990 | 125,25 | 125,65 | 125,95 | 125,65 | -0,30 | -0,24 | 15:35 |
| MeVis Medical Solutions AG | DE000A0LBFE4 | A0LBFE | 24,40 | 24,40 | 24,40 | 24,40 | 0,00 | 0,00 | 15:25 |
| MLP SE | DE0006569908 | 656990 | 7,10 | 7,18 | 7,19 | 7,18 | -0,01 | -0,14 | 13:30 |
| MOLOGEN AG | DE000A2LQ900 | A2LQ90 | |||||||
| MorphoSys | DE0006632003 | 663200 | |||||||
| MTU Aero Engines AG | DE000A0D9PT0 | A0D9PT | 366,60 | 397,60 | 397,50 | 369,50 | -28,00 | -7,04 | 16:10 |
| Münchener Rückversicherungs-Gesellschaft AG (Munich Re) | DE0008430026 | 843002 | 544,20 | 550,00 | 543,00 | 549,40 | 6,40 | 1,18 | 13:58 |
| MVV Energie AG | DE000A0H52F5 | A0H52F | 31,90 | 31,90 | 31,70 | 31,90 | 0,20 | 0,63 | 08:03 |
| Nemetschek SE | DE0006452907 | 645290 | 64,60 | 65,65 | 65,65 | 64,70 | -0,95 | -1,45 | 11:21 |
| NEXUS AG | DE0005220909 | 522090 | |||||||
| Nordex AG | DE000A0D6554 | A0D655 | 33,60 | 35,34 | 33,68 | 35,34 | 1,66 | 4,93 | 16:15 |
| NORMA Group SE | DE000A1H8BV3 | A1H8BV | 15,06 | 15,06 | 15,12 | 15,06 | -0,06 | -0,40 | 08:03 |
| OHB SE | DE0005936124 | 593612 | 216,00 | 231,00 | 235,00 | 216,00 | -19,00 | -8,09 | 15:48 |
| OSRAM AG | DE000LED4000 | LED400 | |||||||
| OVB Holding AG | DE0006286560 | 628656 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00 | 0,00 | 09:07 |
| PAION AG | DE000A0B65S3 | A0B65S | |||||||
| paragon GmbH & Co. KGaA | DE0005558696 | 555869 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00 | 0,00 | 15:25 |
| PATRIZIA SE | DE000PAT1AG3 | PAT1AG | 7,94 | 7,94 | 8,00 | 7,94 | -0,06 | -0,75 | 08:05 |
| pbb AG (Deutsche Pfandbriefbank) | DE0008019001 | 801900 | 3,61 | 3,67 | 3,68 | 3,65 | -0,03 | -0,76 | 16:23 |
| Petro Welt (ex cat oil) | AT0000A00Y78 | A0JKWU | |||||||
| Pfeiffer Vacuum AG | DE0006916604 | 691660 | 164,80 | 164,80 | 164,20 | 164,80 | 0,60 | 0,37 | 08:03 |
| Phoenix Solar AG | DE000A0BVU93 | A0BVU9 | |||||||
| PNE AG | DE000A0JBPG2 | A0JBPG | 8,30 | 8,30 | 8,66 | 8,30 | -0,36 | -4,16 | 08:03 |
| ProCredit Holding AG & Co.KGaA | DE0006223407 | 622340 | 8,40 | 8,40 | 8,34 | 8,40 | 0,06 | 0,72 | 08:05 |
| ProSiebenSat.1 Media SE | DE000PSM7770 | PSM777 | 4,66 | 4,73 | 4,65 | 4,73 | 0,08 | 1,72 | 15:35 |
| PSI Software AG | DE000A0Z1JH9 | A0Z1JH | 45,30 | 45,30 | 45,20 | 45,30 | 0,10 | 0,22 | 08:03 |
| PUMA SE | DE0006969603 | 696960 | 22,62 | 22,73 | 23,17 | 22,73 | -0,44 | -1,90 | 13:55 |
| PVA TePla AG | DE0007461006 | 746100 | 24,96 | 24,96 | 24,50 | 24,96 | 0,46 | 1,88 | 08:02 |
| PWO AG | DE0006968001 | 696800 | 26,00 | 26,00 | 25,40 | 26,00 | 0,60 | 2,36 | 14:41 |
| q.beyond (ex QSC) | DE0005137004 | 513700 | 0,76 | 0,76 | 0,83 | 0,76 | -0,07 | -8,21 | 08:05 |
| QIAGEN N.V. | NL0015002SN0 | A41HBE | 40,07 | 40,11 | 40,22 | 40,07 | -0,15 | -0,36 | 08:22 |
| R. Stahl AG | DE000A1PHBB5 | A1PHBB | 13,20 | 13,20 | 13,00 | 13,20 | 0,20 | 1,54 | 09:07 |
| RATIONAL AG | DE0007010803 | 701080 | 721,50 | 730,00 | 724,00 | 730,00 | 6,00 | 0,83 | 09:15 |
| Redcare Pharmacy (ex Shop Apotheke) | NL0012044747 | A2AR94 | 61,80 | 65,05 | 65,80 | 62,40 | -3,40 | -5,17 | 14:40 |
| Rheinmetall AG | DE0007030009 | 703000 | 1.706,00 | 1.727,50 | 1.700,00 | 1.708,00 | 8,00 | 0,47 | 15:45 |
| RHÖN-KLINIKUM AG | DE0007042301 | 704230 | 12,70 | 12,70 | 12,90 | 12,70 | -0,20 | -1,55 | 08:02 |
| ROY Ceramics SE | DE000RYSE888 | RYSE88 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 08:05 | |
| RTL | LU0061462528 | 861149 | 36,70 | 36,95 | 36,65 | 36,70 | 0,05 | 0,14 | 13:48 |
| RWE AG St. | DE0007037129 | 703712 | 51,54 | 52,66 | 51,70 | 52,66 | 0,96 | 1,86 | 15:09 |
| SAF-HOLLAND SE | DE000SAFH001 | SAFH00 | 19,26 | 19,74 | 19,44 | 19,74 | 0,30 | 1,54 | 16:00 |
| Salzgitter | DE0006202005 | 620200 | 55,75 | 55,75 | 55,55 | 55,75 | 0,20 | 0,36 | 08:02 |
| SAP SE | DE0007164600 | 716460 | 164,24 | 168,32 | 166,92 | 166,42 | -0,50 | -0,30 | 16:09 |
| Sartorius AG St. | DE0007165607 | 716560 | 186,00 | 187,60 | 191,00 | 186,00 | -5,00 | -2,62 | 08:58 |
| Sartorius AG Vz. | DE0007165631 | 716563 | 227,30 | 227,30 | 236,40 | 227,30 | -9,10 | -3,85 | 08:03 |
| Schaeffler AG | DE000SHA0100 | SHA010 | 10,40 | 10,71 | 10,52 | 10,65 | 0,13 | 1,24 | 14:50 |
| Schaltbau Holding AG | DE000A2NBTL2 | A2NBTL | |||||||
| Scout24 | DE000A12DM80 | A12DM8 | 69,20 | 69,20 | 69,80 | 69,20 | -0,60 | -0,86 | 09:06 |
| secunet Security Networks AG | DE0007276503 | 727650 | 187,20 | 195,60 | 198,80 | 187,20 | -11,60 | -5,84 | 15:25 |
| Senvion S.A. | LU1377527517 | A2AFKW | |||||||
| SFC Energy AG | DE0007568578 | 756857 | 13,30 | 14,16 | 13,18 | 13,96 | 0,78 | 5,92 | 14:07 |
| SGL Carbon SE | DE0007235301 | 723530 | 4,13 | 4,22 | 4,16 | 4,13 | -0,04 | -0,84 | 12:54 |
| Siemens AG | DE0007236101 | 723610 | 236,10 | 241,10 | 240,20 | 241,10 | 0,90 | 0,37 | 16:07 |
| Siltronic AG | DE000WAF3001 | WAF300 | 54,10 | 54,10 | 53,95 | 54,10 | 0,15 | 0,28 | 09:06 |
| Singulus Technologies AG | DE000A1681X5 | A1681X | 1,60 | 1,60 | 1,62 | 1,60 | -0,03 | -1,54 | 08:03 |
| SinnerSchrader AG | DE0005141907 | 514190 | |||||||
| Sixt SE St. | DE0007231326 | 723132 | 65,00 | 65,00 | 65,70 | 65,00 | -0,70 | -1,07 | 08:03 |
| Sixt SE Vz. | DE0007231334 | 723133 | 53,90 | 54,30 | 54,20 | 54,30 | 0,10 | 0,18 | 10:28 |
| SLEEPZ AG | DE000A2E3772 | A2E377 | |||||||
| SLM Solutions AG | DE000A111338 | A11133 | |||||||
| SMA Solar AG | DE000A0DJ6J9 | A0DJ6J | 31,28 | 31,94 | 31,52 | 31,58 | 0,06 | 0,19 | 12:56 |
| SNP Schneider-Neureither & Partner SE | DE0007203705 | 720370 | 79,80 | 79,80 | 81,40 | 79,80 | -1,60 | -1,97 | 08:02 |
| Softing AG | DE0005178008 | 517800 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00 | 0,00 | 08:02 |
| Software AG | DE000A2GS401 | A2GS40 | |||||||
| SolarWorld | DE000A1YCMM2 | A1YCMM | |||||||
| STRATEC SE | DE000STRA555 | STRA55 | 19,92 | 19,92 | 20,10 | 19,92 | -0,18 | -0,90 | 08:03 |
| Ströer SE & Co. KGaA | DE0007493991 | 749399 | 34,00 | 34,00 | 34,35 | 34,00 | -0,35 | -1,02 | 08:02 |
| Südzucker AG (Suedzucker AG) | DE0007297004 | 729700 | 9,64 | 9,78 | 9,71 | 9,78 | 0,08 | 0,77 | 09:15 |
| SURTECO GROUP SE | DE0005176903 | 517690 | 11,85 | 11,85 | 11,80 | 11,85 | 0,05 | 0,42 | 08:05 |
| SUSS MicroTec SE (ex SÜSS MicroTec) | DE000A1K0235 | A1K023 | 48,64 | 52,25 | 49,36 | 52,25 | 2,89 | 5,85 | 16:31 |
| Symrise AG | DE000SYM9999 | SYM999 | 75,22 | 78,90 | 75,16 | 78,90 | 3,74 | 4,98 | 15:36 |
| syzygy AG | DE0005104806 | 510480 | 1,40 | 1,40 | 1,42 | 1,40 | -0,02 | -1,06 | 08:05 |
| TAG Immobilien AG | DE0008303504 | 830350 | 15,99 | 16,65 | 16,05 | 16,65 | 0,60 | 3,74 | 14:58 |
| TAKKT AG | DE0007446007 | 744600 | 3,36 | 3,45 | 3,52 | 3,36 | -0,16 | -4,55 | 14:32 |
| Talanx AG | DE000TLX1005 | TLX100 | 107,00 | 107,00 | 107,10 | 107,00 | -0,10 | -0,09 | 08:05 |
| technotrans SE | DE000A0XYGA7 | A0XYGA | 26,30 | 27,00 | 26,40 | 27,00 | 0,60 | 2,27 | 13:00 |
| Tele Columbus AG | DE000TCAG172 | TCAG17 | |||||||
| thyssenkrupp AG | DE0007500001 | 750000 | 10,65 | 11,18 | 11,21 | 10,65 | -0,56 | -4,95 | 15:55 |
| TLG IMMOBILIEN AG | DE000A12B8Z4 | A12B8Z | |||||||
| TOM TAILOR Holding SE | DE000A0STST2 | A0STST | |||||||
| Uniper | DE000UNSE026 | UNSE02 | 34,70 | 35,35 | 35,35 | 34,70 | -0,65 | -1,84 | 15:13 |
| United Internet AG | DE0005089031 | 508903 | 26,24 | 26,38 | 27,12 | 26,32 | -0,80 | -2,95 | 14:27 |
| United Labels AG | DE0005489561 | 548956 | 0,00 | 0,00 | 1,14 | 0,48 | -0,66 | -57,54 | 13:17 |
| USU Software AG | DE000A0BVU28 | A0BVU2 | |||||||
| va-Q-tec AG | DE0006636681 | 663668 | |||||||
| VERBIO Vereinigte BioEnergie AG | DE000A0JL9W6 | A0JL9W | 24,10 | 25,02 | 23,50 | 25,02 | 1,52 | 6,47 | 16:35 |
| Villeroy & Boch AG | DE0007657231 | 765723 | 18,85 | 18,85 | 18,90 | 18,85 | -0,05 | -0,26 | 08:03 |
| Viscom AG | DE0007846867 | 784686 | 4,50 | 4,50 | 4,70 | 4,50 | -0,20 | -4,26 | 08:05 |
| Vita 34 AG | DE000A0BL849 | A0BL84 | 5,20 | 5,20 | 5,20 | 5,20 | 0,00 | 0,00 | 08:03 |
| Volkswagen (VW) AG Vz. | DE0007664039 | 766403 | 99,94 | 102,00 | 100,00 | 102,00 | 2,00 | 2,00 | 16:27 |
| Volkswagen (VW) St. | DE0007664005 | 766400 | 101,20 | 102,40 | 100,70 | 102,40 | 1,70 | 1,69 | 16:29 |
| Vonovia SE | DE000A1ML7J1 | A1ML7J | 27,49 | 28,43 | 27,56 | 27,96 | 0,40 | 1,45 | 15:51 |
| Vossloh AG | DE0007667107 | 766710 | 82,40 | 83,40 | 82,20 | 83,40 | 1,20 | 1,46 | 12:01 |
| WACKER CHEMIE AG | DE000WCH8881 | WCH888 | 79,05 | 82,50 | 77,90 | 82,50 | 4,60 | 5,91 | 16:19 |
| Wacker Neuson SE | DE000WACK012 | WACK01 | 21,05 | 21,45 | 21,55 | 21,20 | -0,35 | -1,62 | 15:25 |
| WashTec AG | DE0007507501 | 750750 | 49,20 | 49,60 | 49,60 | 49,60 | 0,00 | 0,00 | 15:25 |
| WCM AG (WCM Beteiligungs- und Grundbesitz AG) | DE000A1X3X33 | A1X3X3 | |||||||
| Westag & Getalit AG (St.) | DE0007775207 | 777520 | |||||||
| Westag & Getalit AG (Vz.) | DE0007775231 | 777523 | |||||||
| Wirecard AG | DE0007472060 | 747206 | |||||||
| Wüstenrot & Württembergische AG | DE0008051004 | 805100 | 16,10 | 16,16 | 16,36 | 16,10 | -0,26 | -1,59 | 15:25 |
| YOC AG | DE0005932735 | 593273 | 6,82 | 6,82 | 6,88 | 6,82 | -0,06 | -0,87 | 08:02 |
| Zalando | DE000ZAL1111 | ZAL111 | 20,08 | 20,60 | 20,26 | 20,60 | 0,34 | 1,68 | 16:28 |
| ZEAL Network SE | DE000ZEAL241 | ZEAL24 | 49,90 | 49,90 | 49,00 | 49,90 | 0,90 | 1,84 | 08:05 |
| ZhongDe Waste Technology AG | DE000ZDWT018 | ZDWT01 | 0,32 | 0,32 | 0,42 | 0,32 | -0,10 | -23,33 | 09:42 |
| zooplus AG | DE0005111702 | 511170 | |||||||