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 | 23,75 | 23,75 | 24,25 | 23,75 | -0,50 | -2,06 | 08:10 |
| 11880 Solutions AG | DE0005118806 | 511880 | 0,56 | 0,56 | 0,56 | 0,56 | 0,00 | 0,00 | 08:00 |
| 3U HOLDING AG | DE0005167902 | 516790 | 1,06 | 1,06 | 1,11 | 1,06 | -0,05 | -4,50 | 08:10 |
| A.S. Création Tapeten AG | DE000A1TNNN5 | A1TNNN | 7,25 | 7,25 | 7,50 | 7,25 | -0,25 | -3,33 | 08:10 |
| Accentro Real Estate AG | DE000A0KFKB3 | A0KFKB | |||||||
Werbung | |||||||||
| ad pepper media International N.V. | NL0000238145 | 940883 | 2,68 | 2,68 | 2,72 | 2,68 | -0,04 | -1,47 | 08:10 |
| adidas | DE000A1EWWW0 | A1EWWW | 145,70 | 150,00 | 152,00 | 149,20 | -2,80 | -1,84 | 21:54 |
| ADLER | LU1250154413 | A14U78 | 0,18 | 0,18 | 0,20 | 0,18 | -0,02 | -9,82 | 08:07 |
| Adler Modemärkte AG | DE000A1H8MU2 | A1H8MU | |||||||
| Adtran Networks SE | DE0005103006 | 510300 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00 | 0,00 | 08:10 |
| Ahlers AG | DE0005009740 | 500974 | 0,02 | 0,02 | 0,02 | 0,02 | 0,00 | 3,23 | 08:00 |
| Air Berlin plc | GB00B128C026 | AB1000 | |||||||
| Airbus SE | NL0000235190 | 938914 | 174,10 | 178,98 | 180,74 | 177,46 | -3,28 | -1,81 | 21:24 |
| AIXTRON SE | DE000A0WMPJ6 | A0WMPJ | 28,37 | 29,51 | 29,26 | 29,10 | -0,16 | -0,55 | 21:58 |
| All for One Group AG | DE0005110001 | 511000 | 37,00 | 37,00 | 37,20 | 37,00 | -0,20 | -0,54 | 09:04 |
| Allane SE Inhaber-Akt (ex Sixt Leasing) | DE000A0DPRE6 | A0DPRE | 9,00 | 10,20 | 10,00 | 10,20 | 0,20 | 2,00 | 12:00 |
| Allianz | DE0008404005 | 840400 | 351,00 | 368,20 | 370,80 | 360,60 | -10,20 | -2,75 | 21:53 |
| Amadeus Fire AG | DE0005093108 | 509310 | 27,20 | 28,15 | 28,05 | 27,55 | -0,50 | -1,78 | 17:20 |
| Aroundtown SA | LU1673108939 | A2DW8Z | 2,78 | 2,92 | 2,97 | 2,78 | -0,19 | -6,41 | 20:20 |
| artnet AG | DE000A1K0375 | A1K037 | |||||||
| ATOSS Software AG | DE0005104400 | 510440 | 85,00 | 86,00 | 86,50 | 86,00 | -0,50 | -0,58 | 16:39 |
| Aumann AG | DE000A2DAM03 | A2DAM0 | 13,56 | 13,56 | 13,74 | 13,56 | -0,18 | -1,31 | 08:07 |
| Aurubis | DE0006766504 | 676650 | 158,20 | 168,40 | 168,60 | 162,00 | -6,60 | -3,91 | 21:31 |
| Aves One AG | DE000A168114 | A16811 | |||||||
| BASF | DE000BASF111 | BASF11 | 44,63 | 46,82 | 47,17 | 45,75 | -1,42 | -3,01 | 21:42 |
| Basler AG | DE0005102008 | 510200 | 15,28 | 15,28 | 15,96 | 15,28 | -0,68 | -4,26 | 08:00 |
| Bastei Lübbe | DE000A1X3YY0 | A1X3YY | 6,80 | 6,80 | 6,80 | 6,80 | 0,00 | 0,00 | 08:10 |
| BAUER AG | DE0005168108 | 516810 | |||||||
| Bayer | DE000BAY0017 | BAY001 | 36,95 | 40,09 | 40,40 | 37,85 | -2,55 | -6,31 | 21:58 |
| BayWa AG (NA) | DE0005194005 | 519400 | 16,55 | 16,55 | 16,50 | 16,55 | 0,05 | 0,30 | 17:20 |
| BayWa AG (vink. NA) | DE0005194062 | 519406 | 2,91 | 3,08 | 3,01 | 2,92 | -0,09 | -3,00 | 17:20 |
| BB Biotech AG | CH0038389992 | A0NFN3 | 50,00 | 51,30 | 51,20 | 50,00 | -1,20 | -2,34 | 21:32 |
| Bechtle AG | DE0005158703 | 515870 | 32,64 | 33,34 | 32,98 | 33,34 | 0,36 | 1,09 | 21:15 |
| Beiersdorf AG | DE0005200000 | 520000 | 84,00 | 94,72 | 97,00 | 85,46 | -11,54 | -11,90 | 21:27 |
| Bertrandt AG | DE0005232805 | 523280 | 18,50 | 18,50 | 18,76 | 18,50 | -0,26 | -1,39 | 08:10 |
| bet-at-home.com AG | DE000A0DNAY5 | A0DNAY | 2,70 | 2,70 | 2,73 | 2,70 | -0,03 | -1,10 | 08:10 |
| Bilfinger SE | DE0005909006 | 590900 | 108,60 | 114,50 | 115,60 | 109,60 | -6,00 | -5,19 | 19:52 |
| Biofrontera AG | DE0006046113 | 604611 | |||||||
| Biotest AG | DE0005227201 | 522720 | |||||||
| Biotest AG Vz. | DE0005227235 | 522723 | |||||||
| BMW AG | DE0005190003 | 519000 | 81,98 | 84,46 | 85,62 | 82,74 | -2,88 | -3,36 | 19:29 |
| BMW Vz. | DE0005190037 | 519003 | 82,05 | 83,60 | 85,15 | 82,80 | -2,35 | -2,76 | 18:14 |
| BRAIN Biotech AG | DE0005203947 | 520394 | 2,37 | 2,37 | 2,55 | 2,37 | -0,18 | -7,06 | 08:07 |
| BRANICKS Group AG (ex DIC Asset AG) | DE000A1X3XX4 | A1X3XX | 1,83 | 1,83 | 1,81 | 1,83 | 0,02 | 1,33 | 08:10 |
| Brenntag SE | DE000A1DAHH0 | A1DAHH | 49,13 | 50,60 | 50,78 | 49,13 | -1,65 | -3,25 | 14:32 |
| BVB (Borussia Dortmund) | DE0005493092 | 549309 | 3,06 | 3,09 | 3,11 | 3,06 | -0,05 | -1,45 | 13:59 |
| CANCOM SE | DE0005419105 | 541910 | 22,65 | 22,65 | 23,00 | 22,65 | -0,35 | -1,52 | 08:10 |
| Carl Zeiss Meditec AG | DE0005313704 | 531370 | 25,40 | 25,68 | 26,02 | 25,54 | -0,48 | -1,84 | 19:42 |
| Ceconomy St. | DE0007257503 | 725750 | 4,28 | 4,28 | 4,45 | 4,28 | -0,17 | -3,82 | 08:10 |
| Ceconomy Vz. | DE0007257537 | 725753 | |||||||
| CENIT AG | DE0005407100 | 540710 | 6,22 | 6,22 | 6,42 | 6,22 | -0,20 | -3,12 | 08:06 |
| CENTROTEC Sustainable AG | DE0005407506 | 540750 | |||||||
| CEWE Stiftung & Co. KGaA | DE0005403901 | 540390 | 97,40 | 98,20 | 98,90 | 97,40 | -1,50 | -1,52 | 15:25 |
| Commerzbank | DE000CBK1001 | CBK100 | 31,40 | 33,02 | 33,42 | 32,06 | -1,36 | -4,07 | 19:34 |
| Continental AG | DE0005439004 | 543900 | 66,50 | 69,48 | 70,82 | 67,46 | -3,36 | -4,74 | 19:51 |
| Corestate Capital Holding S.A. | LU1296758029 | A141J3 | 0,24 | 0,25 | 0,25 | 0,24 | -0,01 | -5,58 | 15:53 |
| Covestro AG | DE0006062144 | 606214 | 60,12 | 60,42 | 60,40 | 60,40 | 0,00 | 0,00 | 19:20 |
| CropEnergies AG | DE000A0LAUP1 | A0LAUP | |||||||
| CTS Eventim | DE0005470306 | 547030 | 65,10 | 66,40 | 67,30 | 65,10 | -2,20 | -3,27 | 15:25 |
| DATA MODUL AG | DE0005498901 | 549890 | 28,40 | 28,40 | 27,20 | 28,40 | 1,20 | 4,41 | 09:41 |
| Delticom AG | DE0005146807 | 514680 | 2,51 | 2,51 | 2,48 | 2,51 | 0,03 | 1,21 | 08:10 |
| DEMIRE Deutsche Mittelstand Real Estate AG | DE000A0XFSF0 | A0XFSF | 0,43 | 0,43 | 0,43 | 0,43 | 0,01 | 1,40 | 08:00 |
| Deutsche Bank AG | DE0005140008 | 514000 | 27,40 | 29,00 | 29,24 | 28,38 | -0,86 | -2,92 | 21:55 |
| Deutsche Beteiligungs AG | DE000A1TNUT7 | A1TNUT | 24,50 | 24,55 | 24,90 | 24,50 | -0,40 | -1,61 | 15:25 |
| Deutsche Börse AG | DE0005810055 | 581005 | 235,30 | 240,50 | 232,50 | 240,10 | 7,60 | 3,27 | 21:23 |
| Deutsche Euroshop AG | DE0007480204 | 748020 | 19,50 | 20,20 | 20,50 | 19,50 | -1,00 | -4,88 | 17:11 |
| Deutsche Konsum REIT-AG | DE000A14KRD3 | A14KRD | 1,70 | 1,70 | 1,73 | 1,70 | -0,03 | -1,73 | 08:07 |
| Deutsche Telekom AG | DE0005557508 | 555750 | 32,20 | 33,01 | 33,17 | 33,01 | -0,16 | -0,48 | 20:55 |
| Deutsche Wohnen SE | DE000A0HN5C6 | A0HN5C | 22,85 | 22,85 | 23,30 | 22,85 | -0,45 | -1,93 | 08:10 |
| DEUTZ AG | DE0006305006 | 630500 | 11,11 | 12,30 | 12,45 | 11,49 | -0,96 | -7,71 | 21:54 |
| DHL Group (ex Deutsche Post) | DE0005552004 | 555200 | 46,49 | 47,92 | 48,51 | 47,17 | -1,34 | -2,76 | 20:49 |
| Diebold Nixdorf Inc. | US2536511031 | 856244 | |||||||
| DMG MORI | DE0005878003 | 587800 | 48,00 | 48,00 | 48,20 | 48,00 | -0,20 | -0,41 | 08:07 |
| Dr. Hönle AG - UV Technology | DE0005157101 | 515710 | 9,70 | 9,78 | 9,76 | 9,70 | -0,06 | -0,61 | 12:19 |
| Draegerwerk AG & Co. KGaA | DE0005550602 | 555060 | 68,80 | 73,00 | 70,80 | 69,00 | -1,80 | -2,54 | 17:02 |
| Drägerwerk AG & Co. KGaA Vz. | DE0005550636 | 555063 | 86,70 | 88,50 | 87,50 | 86,70 | -0,80 | -0,91 | 16:25 |
| Dürr AG | DE0005565204 | 556520 | 21,95 | 23,30 | 23,65 | 21,95 | -1,70 | -7,19 | 19:01 |
| E.ON SE | DE000ENAG999 | ENAG99 | 18,61 | 19,31 | 19,39 | 18,76 | -0,63 | -3,22 | 20:39 |
| Eckert & Ziegler | DE0005659700 | 565970 | 15,00 | 15,00 | 15,22 | 15,00 | -0,22 | -1,45 | 08:00 |
| ecotel communication ag | DE0005854343 | 585434 | 8,20 | 8,20 | 9,05 | 8,20 | -0,85 | -9,39 | 08:10 |
| EDAG Engineering Group AG | CH0303692047 | A143NB | 3,70 | 3,70 | 3,75 | 3,70 | -0,05 | -1,33 | 08:00 |
| Elmos Semiconductor | DE0005677108 | 567710 | 144,20 | 148,20 | 151,20 | 145,40 | -5,80 | -3,84 | 19:55 |
| ElringKlinger AG | DE0007856023 | 785602 | 4,39 | 4,39 | 4,22 | 4,39 | 0,17 | 3,91 | 08:05 |
| elumeo SE | DE000A11Q059 | A11Q05 | 2,12 | 2,12 | 2,10 | 2,12 | 0,02 | 0,95 | 08:00 |
| ENCAVIS AG | DE0006095003 | 609500 | |||||||
| euromicron AG | DE000A1K0300 | A1K030 | |||||||
| Evonik AG | DE000EVNK013 | EVNK01 | 13,45 | 14,27 | 14,38 | 13,54 | -0,84 | -5,84 | 19:55 |
| EVOTEC SE | DE0005664809 | 566480 | 5,35 | 5,68 | 5,68 | 5,37 | -0,31 | -5,53 | 21:50 |
| Fabasoft AG | AT0000785407 | 922985 | 11,80 | 11,85 | 11,80 | 11,80 | 0,00 | 0,00 | 12:53 |
| Fair Value REIT-AG | DE000A0MW975 | A0MW97 | 2,90 | 3,08 | 2,82 | 2,90 | 0,08 | 2,84 | 15:25 |
| Fielmann AG | DE0005772206 | 577220 | 43,50 | 44,25 | 44,60 | 43,50 | -1,10 | -2,47 | 11:32 |
| First Sensor AG | DE0007201907 | 720190 | 53,20 | 53,20 | 54,80 | 53,20 | -1,60 | -2,92 | 08:00 |
| FORTEC Elektronik AG | DE0005774103 | 577410 | 13,50 | 13,50 | 13,10 | 13,50 | 0,40 | 3,05 | 08:10 |
| Francotyp-Postalia Holding AG | DE000FPH9000 | FPH900 | |||||||
| Fraport AG | DE0005773303 | 577330 | 75,85 | 79,05 | 79,90 | 76,05 | -3,85 | -4,82 | 16:42 |
| freenet AG | DE000A0Z2ZZ5 | A0Z2ZZ | 26,94 | 27,78 | 27,80 | 27,64 | -0,16 | -0,58 | 21:38 |
| Fresenius Medical Care (FMC) St. | DE0005785802 | 578580 | 39,59 | 40,28 | 40,11 | 39,90 | -0,21 | -0,52 | 20:15 |
| Fresenius SE & Co. KGaA (St.) | DE0005785604 | 578560 | 47,86 | 50,12 | 50,66 | 48,54 | -2,12 | -4,18 | 19:57 |
| FUCHS SE VZ | DE000A3E5D64 | A3E5D6 | 35,50 | 36,52 | 36,60 | 36,12 | -0,48 | -1,31 | 21:50 |
| GEA | DE0006602006 | 660200 | 62,85 | 63,55 | 64,05 | 62,85 | -1,20 | -1,87 | 08:41 |
| Geratherm Medical AG | DE0005495626 | 549562 | 2,54 | 2,54 | 2,63 | 2,54 | -0,09 | -3,42 | 08:10 |
| Gerresheimer AG | DE000A0LD6E6 | A0LD6E | 15,68 | 16,29 | 16,61 | 16,29 | -0,32 | -1,93 | 21:45 |
| Gesco | DE000A1K0201 | A1K020 | 14,70 | 14,70 | 15,00 | 14,70 | -0,30 | -2,00 | 08:00 |
| GFT SE | DE0005800601 | 580060 | 14,92 | 14,92 | 15,16 | 14,92 | -0,24 | -1,58 | 08:10 |
| 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 | 6,60 | 6,85 | 6,85 | 6,60 | -0,25 | -3,65 | 15:25 |
| Grand City Properties S.A. | LU0775917882 | A1JXCV | 10,44 | 10,72 | 10,80 | 10,44 | -0,36 | -3,33 | 17:20 |
| grenke AG | DE000A161N30 | A161N3 | 14,02 | 14,36 | 14,40 | 14,02 | -0,38 | -2,64 | 10:08 |
| H2APEX Group SCA Registered Shs | LU0472835155 | A0YF5P | 1,14 | 1,14 | 1,18 | 1,14 | -0,04 | -3,39 | 08:00 |
| HAMBORNER REIT | DE000A3H2333 | A3H233 | 4,62 | 4,71 | 4,74 | 4,62 | -0,13 | -2,64 | 15:25 |
| Hannover Rück | DE0008402215 | 840221 | 246,60 | 254,20 | 255,60 | 249,80 | -5,80 | -2,27 | 18:29 |
| Hapag-Lloyd AG | DE000HLAG475 | HLAG47 | 139,10 | 145,30 | 140,20 | 140,80 | 0,60 | 0,43 | 20:53 |
| HAWESKO Holding AG | DE0006042708 | 604270 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00 | 0,00 | 08:10 |
| Heidelberg Materials | DE0006047004 | 604700 | 175,75 | 182,00 | 183,95 | 180,95 | -3,00 | -1,63 | 17:42 |
| Heidelberg Pharma AG | DE000A11QVV0 | A11QVV | 2,82 | 2,83 | 2,87 | 2,83 | -0,04 | -1,39 | 21:50 |
| Heidelberger Druckmaschinen AG | DE0007314007 | 731400 | 1,32 | 1,37 | 1,40 | 1,32 | -0,08 | -5,71 | 20:23 |
| HELLA GmbH & Co. KGaA | DE000A13SX22 | A13SX2 | 76,80 | 78,30 | 79,00 | 76,80 | -2,20 | -2,78 | 17:40 |
| Henkel KGaA St. | DE0006048408 | 604840 | 71,65 | 73,65 | 74,30 | 71,65 | -2,65 | -3,57 | 12:12 |
| Henkel KGaA Vz. | DE0006048432 | 604843 | 79,30 | 79,30 | 80,76 | 79,30 | -1,46 | -1,81 | 08:10 |
| HHLA AG (Hamburger Hafen und Logistik) | DE000A0S8488 | A0S848 | 23,30 | 23,30 | 23,00 | 23,30 | 0,30 | 1,30 | 08:06 |
| Highlight Communications AG | CH0006539198 | 920299 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00 | 0,00 | 08:07 |
| HOCHTIEF AG | DE0006070006 | 607000 | 377,80 | 402,20 | 407,20 | 389,80 | -17,40 | -4,27 | 21:49 |
| HolidayCheck AG | DE0005495329 | 549532 | |||||||
| HORNBACH Baumarkt AG | DE0006084403 | 608440 | |||||||
| HORNBACH Holding | DE0006083405 | 608340 | 84,10 | 84,10 | 84,20 | 84,10 | -0,10 | -0,12 | 08:00 |
| HUGO BOSS AG | DE000A1PHFF7 | A1PHFF | 35,88 | 36,40 | 36,61 | 35,97 | -0,64 | -1,75 | 18:52 |
| Hypoport SE | DE0005493365 | 549336 | 87,20 | 88,80 | 90,10 | 87,20 | -2,90 | -3,22 | 15:25 |
| INDUS AG | DE0006200108 | 620010 | 29,10 | 30,00 | 30,30 | 30,00 | -0,30 | -0,99 | 19:56 |
| Infineon AG | DE0006231004 | 623100 | 41,48 | 43,79 | 44,41 | 42,22 | -2,20 | -4,94 | 21:55 |
| init innovation in traffic systems SE | DE0005759807 | 575980 | 43,20 | 43,20 | 44,00 | 43,20 | -0,80 | -1,82 | 08:03 |
| InTiCa Systems AG | DE0005874846 | 587484 | 1,88 | 1,88 | 2,03 | 1,88 | -0,16 | -7,64 | 08:10 |
| IVU Traffic AG | DE0007448508 | 744850 | 19,50 | 19,50 | 19,40 | 19,50 | 0,10 | 0,52 | 08:10 |
| JENOPTIK AG | DE000A2NB601 | A2NB60 | 26,28 | 27,22 | 27,68 | 26,34 | -1,34 | -4,84 | 20:33 |
| Jungheinrich AG | DE0006219934 | 621993 | 30,00 | 31,58 | 31,24 | 30,00 | -1,24 | -3,97 | 15:50 |
| K+S AG | DE000KSAG888 | KSAG88 | 14,74 | 15,27 | 14,94 | 15,15 | 0,21 | 1,41 | 21:50 |
| KION GROUP AG | DE000KGX8881 | KGX888 | 52,35 | 54,85 | 57,00 | 52,55 | -4,45 | -7,81 | 21:50 |
| Klöckner & Co (KlöCo) | DE000KC01000 | KC0100 | 10,96 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00 | 17:20 |
| Koenig & Bauer AG | DE0007193500 | 719350 | 8,62 | 8,62 | 8,71 | 8,62 | -0,09 | -1,03 | 08:10 |
| Kontron | AT0000A0E9W5 | A0X9EJ | 22,12 | 22,70 | 22,84 | 22,56 | -0,28 | -1,23 | 21:25 |
| KPS AG | DE000A1A6V48 | A1A6V4 | 0,37 | 0,38 | 0,38 | 0,37 | -0,01 | -2,62 | 17:20 |
| KROMI Logistik AG | DE000A0KFUJ5 | A0KFUJ | |||||||
| KRONES AG | DE0006335003 | 633500 | 127,00 | 127,00 | 128,00 | 127,00 | -1,00 | -0,78 | 08:07 |
| KWS SAAT SE & Co. KGaA | DE0007074007 | 707400 | 62,90 | 63,90 | 64,50 | 62,90 | -1,60 | -2,48 | 17:20 |
| LANXESS AG | DE0005470405 | 547040 | 16,74 | 17,82 | 18,14 | 16,90 | -1,24 | -6,84 | 16:48 |
| LEG Immobilien | DE000LEG1110 | LEG111 | 66,50 | 68,10 | 68,55 | 66,65 | -1,90 | -2,77 | 21:50 |
| LEIFHEIT AG | DE0006464506 | 646450 | 14,95 | 15,00 | 15,00 | 15,00 | 0,00 | 0,00 | 10:17 |
| Linde plc | IE000S9YS762 | A3D7VW | 424,40 | 433,80 | 435,00 | 430,60 | -4,40 | -1,01 | 20:36 |
| LPKF Laser & Electronics AG | DE0006450000 | 645000 | 7,20 | 7,20 | 7,24 | 7,20 | -0,04 | -0,55 | 08:55 |
| Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG | DE0005199905 | 519990 | 16,20 | 16,20 | 17,40 | 16,20 | -1,20 | -6,90 | 09:41 |
| Lufthansa AG | DE0008232125 | 823212 | 8,13 | 8,51 | 8,70 | 8,35 | -0,35 | -4,02 | 21:36 |
| Manz AG | DE000A0JQ5U3 | A0JQ5U | 0,09 | 0,09 | 0,09 | 0,09 | -0,00 | -0,12 | 13:02 |
| Masterflex SE | DE0005492938 | 549293 | 13,05 | 13,35 | 13,50 | 13,05 | -0,45 | -3,33 | 18:30 |
| MAX Automation SE | DE000A2DA588 | A2DA58 | 3,57 | 3,57 | 3,73 | 3,57 | -0,16 | -4,29 | 08:00 |
| MBB SE | DE000A0ETBQ4 | A0ETBQ | 207,00 | 207,00 | 206,00 | 207,00 | 1,00 | 0,49 | 08:00 |
| MediClin AG | DE0006595101 | 659510 | 3,70 | 3,80 | 3,98 | 3,70 | -0,28 | -7,04 | 16:24 |
| Medigene | DE000A1X3W00 | A1X3W0 | |||||||
| Mercedes-Benz Group (ex Daimler) | DE0007100000 | 710000 | 54,90 | 56,60 | 56,88 | 56,60 | -0,28 | -0,49 | 21:04 |
| Merck KGaA | DE0006599905 | 659990 | 121,00 | 124,35 | 125,55 | 121,40 | -4,15 | -3,31 | 21:55 |
| MeVis Medical Solutions AG | DE000A0LBFE4 | A0LBFE | 24,60 | 24,80 | 24,60 | 24,60 | 0,00 | 0,00 | 15:25 |
| MLP SE | DE0006569908 | 656990 | 7,01 | 7,09 | 7,11 | 7,01 | -0,10 | -1,41 | 11:20 |
| MOLOGEN AG | DE000A2LQ900 | A2LQ90 | |||||||
| MorphoSys | DE0006632003 | 663200 | |||||||
| MTU Aero Engines AG | DE000A0D9PT0 | A0D9PT | 344,90 | 350,30 | 356,30 | 348,00 | -8,30 | -2,33 | 21:53 |
| Münchener Rückversicherungs-Gesellschaft AG (Munich Re) | DE0008430026 | 843002 | 525,40 | 548,00 | 551,00 | 532,80 | -18,20 | -3,30 | 21:18 |
| MVV Energie AG | DE000A0H52F5 | A0H52F | 31,30 | 31,90 | 31,80 | 31,90 | 0,10 | 0,31 | 14:32 |
| Nemetschek SE | DE0006452907 | 645290 | 66,35 | 66,50 | 68,25 | 66,35 | -1,90 | -2,78 | 10:30 |
| NEXUS AG | DE0005220909 | 522090 | |||||||
| Nordex AG | DE000A0D6554 | A0D655 | 40,60 | 43,58 | 43,26 | 41,08 | -2,18 | -5,04 | 21:51 |
| NORMA Group SE | DE000A1H8BV3 | A1H8BV | 15,58 | 15,58 | 15,52 | 15,58 | 0,06 | 0,39 | 08:00 |
| OHB SE | DE0005936124 | 593612 | 208,00 | 213,00 | 228,00 | 208,00 | -20,00 | -8,77 | 16:05 |
| OSRAM AG | DE000LED4000 | LED400 | |||||||
| OVB Holding AG | DE0006286560 | 628656 | 21,00 | 21,00 | 18,60 | 21,00 | 2,40 | 12,90 | 09:48 |
| PAION AG | DE000A0B65S3 | A0B65S | |||||||
| paragon GmbH & Co. KGaA | DE0005558696 | 555869 | 1,81 | 2,65 | 1,82 | 2,65 | 0,83 | 45,60 | 16:42 |
| PATRIZIA SE | DE000PAT1AG3 | PAT1AG | 7,91 | 7,91 | 8,02 | 7,91 | -0,11 | -1,37 | 08:10 |
| pbb AG (Deutsche Pfandbriefbank) | DE0008019001 | 801900 | 3,28 | 3,46 | 3,44 | 3,31 | -0,13 | -3,72 | 20:54 |
| Petro Welt (ex cat oil) | AT0000A00Y78 | A0JKWU | |||||||
| Pfeiffer Vacuum AG | DE0006916604 | 691660 | 164,60 | 164,60 | 164,40 | 164,60 | 0,20 | 0,12 | 08:00 |
| Phoenix Solar AG | DE000A0BVU93 | A0BVU9 | |||||||
| PNE AG | DE000A0JBPG2 | A0JBPG | 8,56 | 8,58 | 8,65 | 8,56 | -0,09 | -1,04 | 12:03 |
| ProCredit Holding AG & Co.KGaA | DE0006223407 | 622340 | 8,16 | 8,30 | 8,36 | 8,22 | -0,14 | -1,67 | 11:42 |
| ProSiebenSat.1 Media SE | DE000PSM7770 | PSM777 | 4,44 | 4,55 | 4,59 | 4,47 | -0,12 | -2,66 | 21:55 |
| PSI Software AG | DE000A0Z1JH9 | A0Z1JH | 45,50 | 45,50 | 45,70 | 45,50 | -0,20 | -0,44 | 08:00 |
| PUMA SE | DE0006969603 | 696960 | 21,50 | 22,06 | 21,98 | 21,80 | -0,18 | -0,82 | 18:46 |
| PVA TePla AG | DE0007461006 | 746100 | 26,18 | 27,00 | 27,00 | 26,96 | -0,04 | -0,15 | 18:34 |
| PWO AG | DE0006968001 | 696800 | 25,00 | 25,00 | 26,00 | 25,00 | -1,00 | -3,85 | 08:10 |
| q.beyond (ex QSC) | DE0005137004 | 513700 | 0,77 | 0,77 | 0,77 | 0,77 | 0,00 | 0,26 | 16:48 |
| QIAGEN N.V. | NL0015002SN0 | A41HBE | 40,50 | 41,60 | 42,00 | 41,04 | -0,96 | -2,27 | 14:49 |
| R. Stahl AG | DE000A1PHBB5 | A1PHBB | 13,10 | 13,10 | 13,10 | 13,10 | 0,00 | 0,00 | 09:41 |
| RATIONAL AG | DE0007010803 | 701080 | 714,50 | 723,50 | 726,50 | 714,50 | -12,00 | -1,65 | 17:20 |
| Redcare Pharmacy (ex Shop Apotheke) | NL0012044747 | A2AR94 | 58,05 | 59,45 | 59,35 | 59,00 | -0,35 | -0,59 | 12:34 |
| Rheinmetall AG | DE0007030009 | 703000 | 1.575,00 | 1.631,50 | 1.647,50 | 1.591,00 | -56,50 | -3,43 | 21:57 |
| RHÖN-KLINIKUM AG | DE0007042301 | 704230 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00 | 0,00 | 08:00 |
| ROY Ceramics SE | DE000RYSE888 | RYSE88 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 08:10 | |
| RTL | LU0061462528 | 861149 | 35,50 | 36,20 | 36,95 | 35,65 | -1,30 | -3,52 | 19:22 |
| RWE AG St. | DE0007037129 | 703712 | 51,98 | 54,58 | 54,86 | 53,56 | -1,30 | -2,37 | 20:47 |
| SAF-HOLLAND SE | DE000SAFH001 | SAFH00 | 17,78 | 18,52 | 19,00 | 17,90 | -1,10 | -5,79 | 20:19 |
| Salzgitter | DE0006202005 | 620200 | 49,38 | 51,95 | 53,00 | 50,50 | -2,50 | -4,72 | 20:35 |
| SAP SE | DE0007164600 | 716460 | 161,36 | 169,20 | 168,02 | 168,80 | 0,78 | 0,46 | 21:57 |
| Sartorius AG St. | DE0007165607 | 716560 | 180,00 | 182,60 | 187,60 | 180,00 | -7,60 | -4,05 | 10:46 |
| Sartorius AG Vz. | DE0007165631 | 716563 | 226,00 | 229,90 | 233,90 | 226,00 | -7,90 | -3,38 | 17:07 |
| Schaeffler AG | DE000SHA0100 | SHA010 | 7,82 | 10,08 | 10,00 | 8,02 | -1,98 | -19,80 | 21:54 |
| Schaltbau Holding AG | DE000A2NBTL2 | A2NBTL | |||||||
| Scout24 | DE000A12DM80 | A12DM8 | 68,95 | 70,25 | 71,35 | 68,95 | -2,40 | -3,36 | 18:05 |
| secunet Security Networks AG | DE0007276503 | 727650 | 187,40 | 187,60 | 190,20 | 187,40 | -2,80 | -1,47 | 15:25 |
| Senvion S.A. | LU1377527517 | A2AFKW | |||||||
| SFC Energy AG | DE0007568578 | 756857 | 14,06 | 14,50 | 14,60 | 14,06 | -0,54 | -3,70 | 09:47 |
| SGL Carbon SE | DE0007235301 | 723530 | 3,82 | 3,99 | 4,11 | 3,83 | -0,29 | -6,93 | 21:07 |
| Siemens AG | DE0007236101 | 723610 | 224,50 | 236,00 | 238,30 | 229,50 | -8,80 | -3,69 | 20:46 |
| Siltronic AG | DE000WAF3001 | WAF300 | 51,15 | 53,55 | 55,35 | 53,50 | -1,85 | -3,34 | 20:20 |
| Singulus Technologies AG | DE000A1681X5 | A1681X | 1,52 | 1,52 | 1,52 | 1,52 | 0,00 | 0,00 | 08:00 |
| SinnerSchrader AG | DE0005141907 | 514190 | |||||||
| Sixt SE St. | DE0007231326 | 723132 | 60,30 | 63,00 | 63,75 | 61,05 | -2,70 | -4,24 | 19:33 |
| Sixt SE Vz. | DE0007231334 | 723133 | 51,40 | 52,90 | 53,70 | 52,60 | -1,10 | -2,05 | 21:02 |
| SLEEPZ AG | DE000A2E3772 | A2E377 | |||||||
| SLM Solutions AG | DE000A111338 | A11133 | |||||||
| SMA Solar AG | DE000A0DJ6J9 | A0DJ6J | 28,34 | 32,60 | 31,24 | 29,30 | -1,94 | -6,21 | 21:25 |
| SNP Schneider-Neureither & Partner SE | DE0007203705 | 720370 | 80,20 | 80,20 | 79,60 | 80,20 | 0,60 | 0,75 | 08:00 |
| Softing AG | DE0005178008 | 517800 | 2,86 | 2,86 | 2,82 | 2,86 | 0,04 | 1,42 | 08:00 |
| Software AG | DE000A2GS401 | A2GS40 | |||||||
| SolarWorld | DE000A1YCMM2 | A1YCMM | |||||||
| STRATEC SE | DE000STRA555 | STRA55 | 20,15 | 20,15 | 20,45 | 20,15 | -0,30 | -1,47 | 10:39 |
| Ströer SE & Co. KGaA | DE0007493991 | 749399 | 33,75 | 33,75 | 33,95 | 33,75 | -0,20 | -0,59 | 08:04 |
| Südzucker AG (Suedzucker AG) | DE0007297004 | 729700 | 9,84 | 9,91 | 9,94 | 9,84 | -0,10 | -1,01 | 17:20 |
| SURTECO GROUP SE | DE0005176903 | 517690 | 12,00 | 12,00 | 12,20 | 12,00 | -0,20 | -1,64 | 08:10 |
| SUSS MicroTec SE (ex SÜSS MicroTec) | DE000A1K0235 | A1K023 | 52,45 | 53,90 | 55,35 | 53,85 | -1,50 | -2,71 | 20:09 |
| Symrise AG | DE000SYM9999 | SYM999 | 73,48 | 75,32 | 76,90 | 73,48 | -3,42 | -4,45 | 13:39 |
| syzygy AG | DE0005104806 | 510480 | 1,39 | 1,39 | 1,41 | 1,39 | -0,02 | -1,42 | 08:10 |
| TAG Immobilien AG | DE0008303504 | 830350 | 15,47 | 15,81 | 16,05 | 15,47 | -0,58 | -3,61 | 14:39 |
| TAKKT AG | DE0007446007 | 744600 | 3,18 | 3,18 | 3,20 | 3,18 | -0,02 | -0,47 | 08:00 |
| Talanx AG | DE000TLX1005 | TLX100 | 100,20 | 104,20 | 105,00 | 101,20 | -3,80 | -3,62 | 12:24 |
| technotrans SE | DE000A0XYGA7 | A0XYGA | 25,90 | 26,90 | 27,20 | 25,90 | -1,30 | -4,78 | 16:35 |
| Tele Columbus AG | DE000TCAG172 | TCAG17 | |||||||
| thyssenkrupp AG | DE0007500001 | 750000 | 9,24 | 10,00 | 10,19 | 9,65 | -0,53 | -5,23 | 21:13 |
| TLG IMMOBILIEN AG | DE000A12B8Z4 | A12B8Z | |||||||
| TOM TAILOR Holding SE | DE000A0STST2 | A0STST | |||||||
| Uniper | DE000UNSE026 | UNSE02 | 32,60 | 33,85 | 34,40 | 33,80 | -0,60 | -1,74 | 19:41 |
| United Internet AG | DE0005089031 | 508903 | 27,32 | 27,32 | 27,64 | 27,32 | -0,32 | -1,16 | 08:00 |
| United Labels AG | DE0005489561 | 548956 | 0,00 | 0,00 | 1,07 | 1,04 | -0,03 | -2,80 | 17:36 |
| USU Software AG | DE000A0BVU28 | A0BVU2 | |||||||
| va-Q-tec AG | DE0006636681 | 663668 | |||||||
| VERBIO Vereinigte BioEnergie AG | DE000A0JL9W6 | A0JL9W | 26,12 | 28,50 | 28,02 | 26,56 | -1,46 | -5,21 | 20:53 |
| Villeroy & Boch AG | DE0007657231 | 765723 | 18,20 | 18,95 | 18,85 | 18,20 | -0,65 | -3,45 | 15:03 |
| Viscom AG | DE0007846867 | 784686 | 4,40 | 4,40 | 4,36 | 4,40 | 0,04 | 0,92 | 08:10 |
| Vita 34 AG | DE000A0BL849 | A0BL84 | 4,94 | 4,96 | 4,94 | 4,96 | 0,02 | 0,40 | 21:50 |
| Volkswagen (VW) AG Vz. | DE0007664039 | 766403 | 92,82 | 96,00 | 97,50 | 95,06 | -2,44 | -2,50 | 21:03 |
| Volkswagen (VW) St. | DE0007664005 | 766400 | 93,70 | 96,25 | 98,25 | 96,25 | -2,00 | -2,04 | 21:32 |
| Vonovia SE | DE000A1ML7J1 | A1ML7J | 26,42 | 27,36 | 27,78 | 26,99 | -0,79 | -2,84 | 21:59 |
| Vossloh AG | DE0007667107 | 766710 | 76,40 | 79,80 | 81,10 | 76,40 | -4,70 | -5,80 | 21:07 |
| WACKER CHEMIE AG | DE000WCH8881 | WCH888 | 69,50 | 74,60 | 75,00 | 69,90 | -5,10 | -6,80 | 19:09 |
| Wacker Neuson SE | DE000WACK012 | WACK01 | 19,24 | 19,74 | 19,98 | 19,24 | -0,74 | -3,70 | 15:25 |
| WashTec AG | DE0007507501 | 750750 | 49,00 | 50,00 | 50,40 | 49,20 | -1,20 | -2,38 | 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 | 15,50 | 16,02 | 16,08 | 15,64 | -0,44 | -2,74 | 19:11 |
| YOC AG | DE0005932735 | 593273 | 6,70 | 6,70 | 6,76 | 6,70 | -0,06 | -0,89 | 08:00 |
| Zalando | DE000ZAL1111 | ZAL111 | 18,80 | 19,63 | 19,89 | 19,23 | -0,66 | -3,32 | 21:30 |
| ZEAL Network SE | DE000ZEAL241 | ZEAL24 | 49,00 | 49,00 | 49,10 | 49,00 | -0,10 | -0,20 | 08:10 |
| ZhongDe Waste Technology AG | DE000ZDWT018 | ZDWT01 | 0,25 | 0,25 | 0,25 | 0,25 | 0,00 | 0,00 | 08:17 |
| zooplus AG | DE0005111702 | 511170 | |||||||