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 | 22,40 | 22,70 | 22,05 | 22,70 | 0,65 | 2,95 | 12:43 |
| 11880 Solutions AG | DE0005118806 | 511880 | 0,58 | 0,58 | 0,58 | 0,58 | 0,00 | 0,00 | 08:03 |
| 3U HOLDING AG | DE0005167902 | 516790 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00 | 0,00 | 08:04 |
| A.S. Création Tapeten AG | DE000A1TNNN5 | A1TNNN | 7,30 | 7,30 | 7,25 | 7,30 | 0,05 | 0,69 | 08:04 |
| Accentro Real Estate AG | DE000A0KFKB3 | A0KFKB | |||||||
Werbung | |||||||||
| ad pepper media International N.V. | NL0000238145 | 940883 | 2,82 | 2,82 | 2,76 | 2,82 | 0,06 | 2,17 | 08:04 |
| adidas | DE000A1EWWW0 | A1EWWW | 158,30 | 161,75 | 160,90 | 158,30 | -2,60 | -1,62 | 18:04 |
| ADLER | LU1250154413 | A14U78 | 0,19 | 0,19 | 0,20 | 0,19 | -0,01 | -5,00 | 16:13 |
| Adler Modemärkte AG | DE000A1H8MU2 | A1H8MU | |||||||
| Adtran Networks SE | DE0005103006 | 510300 | 22,30 | 22,30 | 22,40 | 22,30 | -0,10 | -0,45 | 08:04 |
| Ahlers AG | DE0005009740 | 500974 | 0,01 | 0,02 | 0,02 | 0,01 | -0,01 | -31,71 | 16:20 |
| Air Berlin plc | GB00B128C026 | AB1000 | |||||||
| Airbus SE | NL0000235190 | 938914 | 181,66 | 185,52 | 183,64 | 185,52 | 1,88 | 1,02 | 18:20 |
| AIXTRON SE | DE000A0WMPJ6 | A0WMPJ | 24,06 | 24,38 | 24,29 | 24,38 | 0,09 | 0,37 | 16:28 |
| All for One Group AG | DE0005110001 | 511000 | 37,30 | 37,60 | 37,50 | 37,60 | 0,10 | 0,27 | 09:52 |
| Allane SE Inhaber-Akt (ex Sixt Leasing) | DE000A0DPRE6 | A0DPRE | 9,40 | 10,10 | 9,60 | 10,10 | 0,50 | 5,21 | 15:29 |
| Allianz | DE0008404005 | 840400 | 378,00 | 382,10 | 379,20 | 382,10 | 2,90 | 0,76 | 18:23 |
| Amadeus Fire AG | DE0005093108 | 509310 | 26,10 | 27,35 | 26,15 | 27,35 | 1,20 | 4,59 | 17:20 |
| Aroundtown SA | LU1673108939 | A2DW8Z | 3,05 | 3,09 | 3,05 | 3,06 | 0,01 | 0,26 | 17:20 |
| artnet AG | DE000A1K0375 | A1K037 | |||||||
| ATOSS Software AG | DE0005104400 | 510440 | 80,30 | 80,90 | 82,50 | 80,90 | -1,60 | -1,94 | 09:05 |
| Aumann AG | DE000A2DAM03 | A2DAM0 | 14,02 | 14,02 | 14,18 | 14,02 | -0,16 | -1,13 | 09:08 |
| Aurubis | DE0006766504 | 676650 | 172,60 | 175,60 | 172,30 | 173,70 | 1,40 | 0,81 | 10:03 |
| Aves One AG | DE000A168114 | A16811 | |||||||
| BASF | DE000BASF111 | BASF11 | 48,76 | 49,13 | 48,67 | 48,76 | 0,09 | 0,18 | 17:48 |
| Basler AG | DE0005102008 | 510200 | 15,56 | 15,56 | 14,80 | 15,56 | 0,76 | 5,14 | 08:03 |
| Bastei Lübbe | DE000A1X3YY0 | A1X3YY | 6,82 | 6,82 | 6,68 | 6,82 | 0,14 | 2,10 | 09:08 |
| BAUER AG | DE0005168108 | 516810 | |||||||
| Bayer | DE000BAY0017 | BAY001 | 41,94 | 42,79 | 42,22 | 42,59 | 0,37 | 0,88 | 18:01 |
| BayWa AG (NA) | DE0005194005 | 519400 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00 | 0,00 | 17:20 |
| BayWa AG (vink. NA) | DE0005194062 | 519406 | 2,87 | 3,12 | 2,95 | 3,12 | 0,17 | 5,76 | 17:20 |
| BB Biotech AG | CH0038389992 | A0NFN3 | 51,50 | 51,90 | 52,40 | 51,90 | -0,50 | -0,95 | 13:43 |
| Bechtle AG | DE0005158703 | 515870 | 32,32 | 32,40 | 32,54 | 32,40 | -0,14 | -0,43 | 13:37 |
| Beiersdorf AG | DE0005200000 | 520000 | 106,00 | 107,95 | 109,30 | 106,00 | -3,30 | -3,02 | 13:55 |
| Bertrandt AG | DE0005232805 | 523280 | 20,00 | 20,15 | 19,38 | 20,00 | 0,62 | 3,20 | 09:46 |
| bet-at-home.com AG | DE000A0DNAY5 | A0DNAY | 2,97 | 2,97 | 2,85 | 2,97 | 0,12 | 4,21 | 08:04 |
| Bilfinger SE | DE0005909006 | 590900 | 120,20 | 121,40 | 119,80 | 121,00 | 1,20 | 1,00 | 17:40 |
| Biofrontera AG | DE0006046113 | 604611 | |||||||
| Biotest AG | DE0005227201 | 522720 | |||||||
| Biotest AG Vz. | DE0005227235 | 522723 | |||||||
| BMW AG | DE0005190003 | 519000 | 88,24 | 88,84 | 88,54 | 88,84 | 0,30 | 0,34 | 14:47 |
| BMW Vz. | DE0005190037 | 519003 | 88,00 | 88,00 | 87,20 | 88,00 | 0,80 | 0,92 | 08:23 |
| BRAIN Biotech AG | DE0005203947 | 520394 | 2,21 | 2,62 | 2,29 | 2,62 | 0,33 | 14,41 | 14:56 |
| BRANICKS Group AG (ex DIC Asset AG) | DE000A1X3XX4 | A1X3XX | 1,80 | 1,80 | 1,82 | 1,80 | -0,02 | -1,10 | 08:04 |
| Brenntag SE | DE000A1DAHH0 | A1DAHH | 52,70 | 53,38 | 53,30 | 52,70 | -0,60 | -1,13 | 11:49 |
| BVB (Borussia Dortmund) | DE0005493092 | 549309 | 3,28 | 3,29 | 3,29 | 3,29 | -0,01 | -0,15 | 14:42 |
| CANCOM SE | DE0005419105 | 541910 | 22,65 | 22,95 | 23,50 | 22,95 | -0,55 | -2,34 | 13:35 |
| Carl Zeiss Meditec AG | DE0005313704 | 531370 | 26,46 | 26,76 | 26,66 | 26,46 | -0,20 | -0,75 | 18:09 |
| Ceconomy St. | DE0007257503 | 725750 | 4,35 | 4,38 | 4,36 | 4,38 | 0,02 | 0,46 | 10:24 |
| Ceconomy Vz. | DE0007257537 | 725753 | |||||||
| CENIT AG | DE0005407100 | 540710 | 6,24 | 6,24 | 6,44 | 6,24 | -0,20 | -3,11 | 08:04 |
| CENTROTEC Sustainable AG | DE0005407506 | 540750 | |||||||
| CEWE Stiftung & Co. KGaA | DE0005403901 | 540390 | 100,60 | 102,20 | 102,20 | 101,60 | -0,60 | -0,59 | 15:25 |
| Commerzbank | DE000CBK1001 | CBK100 | 34,45 | 35,80 | 34,18 | 35,76 | 1,58 | 4,62 | 17:55 |
| Continental AG | DE0005439004 | 543900 | 74,76 | 75,12 | 75,00 | 75,12 | 0,12 | 0,16 | 13:52 |
| Corestate Capital Holding S.A. | LU1296758029 | A141J3 | 0,25 | 0,25 | 0,25 | 0,25 | 0,00 | 0,00 | 08:04 |
| Covestro AG | DE0006062144 | 606214 | 60,50 | 60,64 | 60,66 | 60,60 | -0,06 | -0,10 | 17:24 |
| CropEnergies AG | DE000A0LAUP1 | A0LAUP | |||||||
| CTS Eventim | DE0005470306 | 547030 | 64,60 | 64,70 | 65,15 | 64,70 | -0,45 | -0,69 | 17:36 |
| DATA MODUL AG | DE0005498901 | 549890 | 28,20 | 28,20 | 28,80 | 28,20 | -0,60 | -2,08 | 09:17 |
| Delticom AG | DE0005146807 | 514680 | 2,50 | 2,50 | 2,51 | 2,50 | -0,01 | -0,40 | 08:04 |
| DEMIRE Deutsche Mittelstand Real Estate AG | DE000A0XFSF0 | A0XFSF | 0,42 | 0,42 | 0,43 | 0,42 | -0,01 | -2,31 | 08:03 |
| Deutsche Bank AG | DE0005140008 | 514000 | 30,23 | 30,51 | 30,24 | 30,51 | 0,27 | 0,88 | 17:00 |
| Deutsche Beteiligungs AG | DE000A1TNUT7 | A1TNUT | 24,25 | 24,75 | 24,75 | 24,75 | 0,00 | 0,00 | 15:25 |
| Deutsche Börse AG | DE0005810055 | 581005 | 218,10 | 221,30 | 220,10 | 218,10 | -2,00 | -0,91 | 18:22 |
| Deutsche Euroshop AG | DE0007480204 | 748020 | 20,50 | 20,75 | 20,60 | 20,75 | 0,15 | 0,73 | 14:32 |
| Deutsche Konsum REIT-AG | DE000A14KRD3 | A14KRD | 1,64 | 1,64 | 1,70 | 1,64 | -0,07 | -3,82 | 09:08 |
| Deutsche Telekom AG | DE0005557508 | 555750 | 33,20 | 33,62 | 33,24 | 33,52 | 0,28 | 0,84 | 17:36 |
| Deutsche Wohnen SE | DE000A0HN5C6 | A0HN5C | 23,20 | 23,20 | 22,95 | 23,20 | 0,25 | 1,09 | 08:04 |
| DEUTZ AG | DE0006305006 | 630500 | 11,95 | 12,08 | 11,99 | 11,98 | -0,01 | -0,08 | 18:10 |
| DHL Group (ex Deutsche Post) | DE0005552004 | 555200 | 49,06 | 49,44 | 49,11 | 49,41 | 0,30 | 0,61 | 17:18 |
| Diebold Nixdorf Inc. | US2536511031 | 856244 | |||||||
| DMG MORI | DE0005878003 | 587800 | 48,10 | 48,30 | 48,10 | 48,30 | 0,20 | 0,42 | 16:01 |
| Dr. Hönle AG - UV Technology | DE0005157101 | 515710 | 10,05 | 10,05 | 10,15 | 10,05 | -0,10 | -0,99 | 09:04 |
| Draegerwerk AG & Co. KGaA | DE0005550602 | 555060 | 73,00 | 73,20 | 73,60 | 73,20 | -0,40 | -0,54 | 17:36 |
| Drägerwerk AG & Co. KGaA Vz. | DE0005550636 | 555063 | 91,40 | 91,40 | 91,90 | 91,40 | -0,50 | -0,54 | 08:01 |
| Dürr AG | DE0005565204 | 556520 | 24,75 | 24,75 | 24,55 | 24,75 | 0,20 | 0,81 | 08:44 |
| E.ON SE | DE000ENAG999 | ENAG99 | 18,45 | 19,37 | 18,94 | 19,37 | 0,43 | 2,27 | 17:49 |
| Eckert & Ziegler | DE0005659700 | 565970 | 14,78 | 14,78 | 14,87 | 14,78 | -0,09 | -0,61 | 08:03 |
| ecotel communication ag | DE0005854343 | 585434 | 9,25 | 9,25 | 10,00 | 9,25 | -0,75 | -7,50 | 08:04 |
| EDAG Engineering Group AG | CH0303692047 | A143NB | 3,84 | 3,84 | 3,82 | 3,84 | 0,02 | 0,52 | 08:03 |
| Elmos Semiconductor | DE0005677108 | 567710 | 137,40 | 142,60 | 139,40 | 141,20 | 1,80 | 1,29 | 17:20 |
| ElringKlinger AG | DE0007856023 | 785602 | 4,28 | 4,28 | 4,30 | 4,28 | -0,02 | -0,47 | 08:04 |
| elumeo SE | DE000A11Q059 | A11Q05 | 2,10 | 2,10 | 2,12 | 2,10 | -0,02 | -0,94 | 08:03 |
| ENCAVIS AG | DE0006095003 | 609500 | |||||||
| euromicron AG | DE000A1K0300 | A1K030 | |||||||
| Evonik AG | DE000EVNK013 | EVNK01 | 14,93 | 15,16 | 15,10 | 14,96 | -0,14 | -0,93 | 17:20 |
| EVOTEC SE | DE0005664809 | 566480 | 5,73 | 5,86 | 5,74 | 5,84 | 0,10 | 1,71 | 15:53 |
| Fabasoft AG | AT0000785407 | 922985 | 11,65 | 11,65 | 11,45 | 11,65 | 0,20 | 1,75 | 08:04 |
| Fair Value REIT-AG | DE000A0MW975 | A0MW97 | 3,02 | 3,10 | 3,04 | 3,02 | -0,02 | -0,66 | 15:25 |
| Fielmann AG | DE0005772206 | 577220 | 44,55 | 45,40 | 45,00 | 44,55 | -0,45 | -1,00 | 17:33 |
| First Sensor AG | DE0007201907 | 720190 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00 | 0,00 | 08:03 |
| FORTEC Elektronik AG | DE0005774103 | 577410 | 12,45 | 12,45 | 12,25 | 12,45 | 0,20 | 1,63 | 08:04 |
| Francotyp-Postalia Holding AG | DE000FPH9000 | FPH900 | |||||||
| Fraport AG | DE0005773303 | 577330 | 83,25 | 84,80 | 84,85 | 83,25 | -1,60 | -1,89 | 17:13 |
| freenet AG | DE000A0Z2ZZ5 | A0Z2ZZ | 30,48 | 31,08 | 30,86 | 30,48 | -0,38 | -1,23 | 17:50 |
| Fresenius Medical Care (FMC) St. | DE0005785802 | 578580 | 37,99 | 38,47 | 38,45 | 37,99 | -0,46 | -1,20 | 17:10 |
| Fresenius SE & Co. KGaA (St.) | DE0005785604 | 578560 | 48,35 | 51,18 | 50,36 | 51,18 | 0,82 | 1,63 | 17:36 |
| FUCHS SE VZ | DE000A3E5D64 | A3E5D6 | 36,52 | 36,52 | 36,62 | 36,52 | -0,10 | -0,27 | 08:01 |
| GEA | DE0006602006 | 660200 | 65,65 | 66,00 | 65,15 | 66,00 | 0,85 | 1,30 | 15:34 |
| Geratherm Medical AG | DE0005495626 | 549562 | 2,67 | 2,67 | 2,65 | 2,67 | 0,02 | 0,75 | 09:13 |
| Gerresheimer AG | DE000A0LD6E6 | A0LD6E | 18,57 | 18,90 | 18,48 | 18,90 | 0,42 | 2,27 | 16:03 |
| Gesco | DE000A1K0201 | A1K020 | 14,75 | 14,90 | 14,90 | 14,75 | -0,15 | -1,01 | 11:38 |
| GFT SE | DE0005800601 | 580060 | 13,88 | 14,28 | 13,66 | 14,28 | 0,62 | 4,54 | 16:37 |
| 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 | 6,90 | 7,30 | 7,45 | 6,90 | -0,55 | -7,38 | 15:25 |
| Grand City Properties S.A. | LU0775917882 | A1JXCV | 10,98 | 11,08 | 11,02 | 11,08 | 0,06 | 0,54 | 17:20 |
| grenke AG | DE000A161N30 | A161N3 | 14,32 | 14,44 | 14,30 | 14,44 | 0,14 | 0,98 | 15:28 |
| H2APEX Group SCA Registered Shs | LU0472835155 | A0YF5P | 1,22 | 1,22 | 1,24 | 1,22 | -0,02 | -1,61 | 08:03 |
| HAMBORNER REIT | DE000A3H2333 | A3H233 | 4,41 | 4,49 | 4,48 | 4,49 | 0,01 | 0,22 | 09:55 |
| Hannover Rück | DE0008402215 | 840221 | 252,60 | 254,60 | 255,00 | 254,60 | -0,40 | -0,16 | 15:23 |
| Hapag-Lloyd AG | DE000HLAG475 | HLAG47 | 124,80 | 125,80 | 125,00 | 125,80 | 0,80 | 0,64 | 18:10 |
| HAWESKO Holding AG | DE0006042708 | 604270 | 20,20 | 20,20 | 20,50 | 20,20 | -0,30 | -1,46 | 08:04 |
| Heidelberg Materials | DE0006047004 | 604700 | 192,75 | 201,60 | 201,00 | 198,90 | -2,10 | -1,04 | 17:20 |
| Heidelberg Pharma AG | DE000A11QVV0 | A11QVV | 2,98 | 2,98 | 2,99 | 2,98 | -0,01 | -0,33 | 08:01 |
| Heidelberger Druckmaschinen AG | DE0007314007 | 731400 | 1,43 | 1,46 | 1,44 | 1,44 | 0,00 | 0,28 | 08:55 |
| HELLA GmbH & Co. KGaA | DE000A13SX22 | A13SX2 | 82,90 | 82,90 | 83,60 | 82,90 | -0,70 | -0,84 | 08:23 |
| Henkel KGaA St. | DE0006048408 | 604840 | 76,70 | 76,75 | 76,85 | 76,70 | -0,15 | -0,20 | 10:00 |
| Henkel KGaA Vz. | DE0006048432 | 604843 | 83,10 | 83,82 | 84,00 | 83,22 | -0,78 | -0,93 | 10:09 |
| HHLA AG (Hamburger Hafen und Logistik) | DE000A0S8488 | A0S848 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00 | 0,00 | 08:03 |
| Highlight Communications AG | CH0006539198 | 920299 | 1,14 | 1,14 | 1,15 | 1,14 | -0,01 | -0,87 | 09:08 |
| HOCHTIEF AG | DE0006070006 | 607000 | 410,00 | 415,60 | 408,80 | 413,60 | 4,80 | 1,17 | 17:27 |
| HolidayCheck AG | DE0005495329 | 549532 | |||||||
| HORNBACH Baumarkt AG | DE0006084403 | 608440 | |||||||
| HORNBACH Holding | DE0006083405 | 608340 | 83,90 | 83,90 | 84,90 | 83,90 | -1,00 | -1,18 | 08:04 |
| HUGO BOSS AG | DE000A1PHFF7 | A1PHFF | 37,13 | 37,16 | 37,15 | 37,13 | -0,02 | -0,05 | 13:01 |
| Hypoport SE | DE0005493365 | 549336 | 79,30 | 80,90 | 80,10 | 80,90 | 0,80 | 1,00 | 16:29 |
| INDUS AG | DE0006200108 | 620010 | 30,10 | 30,10 | 30,00 | 30,10 | 0,10 | 0,33 | 09:08 |
| Infineon AG | DE0006231004 | 623100 | 46,45 | 47,01 | 46,64 | 47,01 | 0,37 | 0,79 | 17:43 |
| init innovation in traffic systems SE | DE0005759807 | 575980 | 43,50 | 43,50 | 44,30 | 43,50 | -0,80 | -1,81 | 09:08 |
| InTiCa Systems AG | DE0005874846 | 587484 | 2,07 | 2,07 | 2,18 | 2,07 | -0,11 | -5,05 | 08:04 |
| IVU Traffic AG | DE0007448508 | 744850 | 19,80 | 19,80 | 19,75 | 19,80 | 0,05 | 0,25 | 08:04 |
| JENOPTIK AG | DE000A2NB601 | A2NB60 | 27,94 | 28,42 | 28,28 | 28,42 | 0,14 | 0,50 | 16:13 |
| Jungheinrich AG | DE0006219934 | 621993 | 35,36 | 35,36 | 36,20 | 35,36 | -0,84 | -2,32 | 09:08 |
| K+S AG | DE000KSAG888 | KSAG88 | 14,89 | 15,13 | 14,83 | 15,12 | 0,29 | 1,96 | 13:28 |
| KION GROUP AG | DE000KGX8881 | KGX888 | 63,05 | 63,55 | 63,70 | 63,05 | -0,65 | -1,02 | 09:08 |
| Klöckner & Co (KlöCo) | DE000KC01000 | KC0100 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00 | 17:20 |
| Koenig & Bauer AG | DE0007193500 | 719350 | 8,97 | 8,97 | 8,90 | 8,97 | 0,07 | 0,79 | 08:04 |
| Kontron | AT0000A0E9W5 | A0X9EJ | 23,08 | 23,44 | 23,36 | 23,18 | -0,18 | -0,77 | 16:44 |
| KPS AG | DE000A1A6V48 | A1A6V4 | 0,39 | 0,42 | 0,39 | 0,39 | 0,00 | 0,25 | 17:20 |
| KROMI Logistik AG | DE000A0KFUJ5 | A0KFUJ | |||||||
| KRONES AG | DE0006335003 | 633500 | 133,20 | 133,60 | 135,20 | 133,20 | -2,00 | -1,48 | 18:18 |
| KWS SAAT SE & Co. KGaA | DE0007074007 | 707400 | 63,50 | 64,80 | 65,10 | 63,50 | -1,60 | -2,46 | 17:20 |
| LANXESS AG | DE0005470405 | 547040 | 19,24 | 19,33 | 19,48 | 19,30 | -0,18 | -0,92 | 13:16 |
| LEG Immobilien | DE000LEG1110 | LEG111 | 68,35 | 68,65 | 68,35 | 68,65 | 0,30 | 0,44 | 13:51 |
| LEIFHEIT AG | DE0006464506 | 646450 | 15,25 | 15,25 | 15,05 | 15,25 | 0,20 | 1,33 | 15:49 |
| Linde plc | IE000S9YS762 | A3D7VW | 425,40 | 430,20 | 428,00 | 427,00 | -1,00 | -0,23 | 17:42 |
| LPKF Laser & Electronics AG | DE0006450000 | 645000 | 7,42 | 7,42 | 7,34 | 7,42 | 0,08 | 1,09 | 08:03 |
| Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG | DE0005199905 | 519990 | 17,10 | 17,10 | 18,00 | 17,10 | -0,90 | -5,00 | 09:17 |
| Lufthansa AG | DE0008232125 | 823212 | 9,10 | 9,17 | 9,09 | 9,17 | 0,09 | 0,97 | 17:30 |
| Manz AG | DE000A0JQ5U3 | A0JQ5U | 0,08 | 0,09 | 0,09 | 0,09 | -0,00 | -3,30 | 11:14 |
| Masterflex SE | DE0005492938 | 549293 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00 | 0,00 | 17:20 |
| MAX Automation SE | DE000A2DA588 | A2DA58 | 3,74 | 3,74 | 3,78 | 3,74 | -0,04 | -1,06 | 08:03 |
| MBB SE | DE000A0ETBQ4 | A0ETBQ | 204,50 | 209,00 | 204,50 | 208,00 | 3,50 | 1,71 | 17:00 |
| MediClin AG | DE0006595101 | 659510 | 3,78 | 3,78 | 3,70 | 3,78 | 0,08 | 2,16 | 08:03 |
| Medigene | DE000A1X3W00 | A1X3W0 | |||||||
| Mercedes-Benz Group (ex Daimler) | DE0007100000 | 710000 | 58,48 | 59,00 | 58,83 | 59,00 | 0,17 | 0,29 | 15:00 |
| Merck KGaA | DE0006599905 | 659990 | 124,20 | 125,50 | 125,10 | 125,30 | 0,20 | 0,16 | 17:00 |
| MeVis Medical Solutions AG | DE000A0LBFE4 | A0LBFE | 24,40 | 24,80 | 24,40 | 24,80 | 0,40 | 1,64 | 15:25 |
| MLP SE | DE0006569908 | 656990 | 7,11 | 7,16 | 7,18 | 7,11 | -0,07 | -0,97 | 15:22 |
| MOLOGEN AG | DE000A2LQ900 | A2LQ90 | |||||||
| MorphoSys | DE0006632003 | 663200 | |||||||
| MTU Aero Engines AG | DE000A0D9PT0 | A0D9PT | 372,50 | 382,40 | 372,50 | 382,40 | 9,90 | 2,66 | 17:20 |
| Münchener Rückversicherungs-Gesellschaft AG (Munich Re) | DE0008430026 | 843002 | 548,20 | 557,20 | 549,60 | 555,00 | 5,40 | 0,98 | 18:21 |
| MVV Energie AG | DE000A0H52F5 | A0H52F | 31,80 | 31,80 | 31,90 | 31,80 | -0,10 | -0,31 | 09:58 |
| Nemetschek SE | DE0006452907 | 645290 | 64,60 | 64,60 | 64,70 | 64,60 | -0,10 | -0,15 | 08:04 |
| NEXUS AG | DE0005220909 | 522090 | |||||||
| Nordex AG | DE000A0D6554 | A0D655 | 37,36 | 42,30 | 35,10 | 40,76 | 5,66 | 16,13 | 18:23 |
| NORMA Group SE | DE000A1H8BV3 | A1H8BV | 14,98 | 14,98 | 15,06 | 14,98 | -0,08 | -0,53 | 08:03 |
| OHB SE | DE0005936124 | 593612 | 202,00 | 214,00 | 209,00 | 214,00 | 5,00 | 2,39 | 09:37 |
| OSRAM AG | DE000LED4000 | LED400 | |||||||
| OVB Holding AG | DE0006286560 | 628656 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00 | 0,00 | 09:17 |
| PAION AG | DE000A0B65S3 | A0B65S | |||||||
| paragon GmbH & Co. KGaA | DE0005558696 | 555869 | 1,74 | 1,77 | 1,76 | 1,74 | -0,02 | -1,14 | 17:01 |
| PATRIZIA SE | DE000PAT1AG3 | PAT1AG | 8,00 | 8,00 | 7,94 | 8,00 | 0,06 | 0,76 | 08:04 |
| pbb AG (Deutsche Pfandbriefbank) | DE0008019001 | 801900 | 3,61 | 3,67 | 3,65 | 3,62 | -0,03 | -0,93 | 17:28 |
| Petro Welt (ex cat oil) | AT0000A00Y78 | A0JKWU | |||||||
| Pfeiffer Vacuum AG | DE0006916604 | 691660 | 164,80 | 165,20 | 164,80 | 165,20 | 0,40 | 0,24 | 16:55 |
| Phoenix Solar AG | DE000A0BVU93 | A0BVU9 | |||||||
| PNE AG | DE000A0JBPG2 | A0JBPG | 8,64 | 8,64 | 8,30 | 8,64 | 0,34 | 4,10 | 08:03 |
| ProCredit Holding AG & Co.KGaA | DE0006223407 | 622340 | 8,20 | 8,34 | 8,40 | 8,34 | -0,06 | -0,71 | 12:08 |
| ProSiebenSat.1 Media SE | DE000PSM7770 | PSM777 | 4,59 | 4,70 | 4,70 | 4,59 | -0,11 | -2,34 | 17:17 |
| PSI Software AG | DE000A0Z1JH9 | A0Z1JH | 45,60 | 45,60 | 45,30 | 45,60 | 0,30 | 0,66 | 08:03 |
| PUMA SE | DE0006969603 | 696960 | 22,79 | 23,13 | 23,42 | 22,88 | -0,54 | -2,31 | 16:07 |
| PVA TePla AG | DE0007461006 | 746100 | 25,66 | 25,66 | 24,96 | 25,66 | 0,70 | 2,80 | 08:03 |
| PWO AG | DE0006968001 | 696800 | 25,40 | 25,40 | 26,00 | 25,40 | -0,60 | -2,31 | 08:04 |
| q.beyond (ex QSC) | DE0005137004 | 513700 | 0,78 | 0,84 | 0,76 | 0,84 | 0,08 | 10,00 | 08:46 |
| QIAGEN N.V. | NL0015002SN0 | A41HBE | 40,99 | 41,32 | 40,07 | 41,19 | 1,12 | 2,80 | 14:32 |
| R. Stahl AG | DE000A1PHBB5 | A1PHBB | 13,00 | 13,00 | 13,20 | 13,00 | -0,20 | -1,52 | 09:17 |
| RATIONAL AG | DE0007010803 | 701080 | 728,00 | 733,00 | 735,00 | 728,50 | -6,50 | -0,88 | 17:20 |
| Redcare Pharmacy (ex Shop Apotheke) | NL0012044747 | A2AR94 | 59,45 | 61,60 | 61,65 | 60,15 | -1,50 | -2,43 | 16:54 |
| Rheinmetall AG | DE0007030009 | 703000 | 1.660,00 | 1.720,50 | 1.724,50 | 1.682,50 | -42,00 | -2,44 | 18:14 |
| RHÖN-KLINIKUM AG | DE0007042301 | 704230 | 13,00 | 13,00 | 12,70 | 13,00 | 0,30 | 2,36 | 08:03 |
| ROY Ceramics SE | DE000RYSE888 | RYSE88 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 08:04 | |
| RTL | LU0061462528 | 861149 | 36,40 | 36,75 | 36,75 | 36,40 | -0,35 | -0,95 | 16:12 |
| RWE AG St. | DE0007037129 | 703712 | 52,90 | 54,34 | 52,64 | 54,34 | 1,70 | 3,23 | 18:14 |
| SAF-HOLLAND SE | DE000SAFH001 | SAFH00 | 19,84 | 20,00 | 19,84 | 19,98 | 0,14 | 0,71 | 15:51 |
| Salzgitter | DE0006202005 | 620200 | 53,60 | 55,30 | 53,65 | 54,70 | 1,05 | 1,96 | 17:44 |
| SAP SE | DE0007164600 | 716460 | 164,76 | 167,40 | 166,60 | 166,68 | 0,08 | 0,05 | 18:22 |
| Sartorius AG St. | DE0007165607 | 716560 | 189,20 | 189,20 | 186,00 | 189,20 | 3,20 | 1,72 | 08:03 |
| Sartorius AG Vz. | DE0007165631 | 716563 | 233,80 | 239,10 | 234,60 | 239,10 | 4,50 | 1,92 | 14:47 |
| Schaeffler AG | DE000SHA0100 | SHA010 | 10,75 | 10,85 | 10,78 | 10,77 | -0,01 | -0,09 | 17:21 |
| Schaltbau Holding AG | DE000A2NBTL2 | A2NBTL | |||||||
| Scout24 | DE000A12DM80 | A12DM8 | 69,75 | 69,75 | 69,20 | 69,75 | 0,55 | 0,79 | 09:08 |
| secunet Security Networks AG | DE0007276503 | 727650 | 181,80 | 186,20 | 185,00 | 181,80 | -3,20 | -1,73 | 18:05 |
| Senvion S.A. | LU1377527517 | A2AFKW | |||||||
| SFC Energy AG | DE0007568578 | 756857 | 14,34 | 15,28 | 14,46 | 15,24 | 0,78 | 5,39 | 17:08 |
| SGL Carbon SE | DE0007235301 | 723530 | 3,88 | 3,88 | 4,13 | 3,88 | -0,25 | -6,06 | 08:04 |
| Siemens AG | DE0007236101 | 723610 | 240,55 | 246,30 | 240,85 | 244,20 | 3,35 | 1,39 | 18:13 |
| Siltronic AG | DE000WAF3001 | WAF300 | 54,25 | 54,25 | 54,50 | 54,25 | -0,25 | -0,46 | 09:08 |
| Singulus Technologies AG | DE000A1681X5 | A1681X | 1,44 | 1,60 | 1,60 | 1,60 | 0,00 | 0,00 | 11:58 |
| SinnerSchrader AG | DE0005141907 | 514190 | |||||||
| Sixt SE St. | DE0007231326 | 723132 | 64,75 | 65,35 | 64,85 | 65,00 | 0,15 | 0,23 | 12:25 |
| Sixt SE Vz. | DE0007231334 | 723133 | 53,90 | 54,10 | 54,30 | 54,10 | -0,20 | -0,37 | 14:17 |
| SLEEPZ AG | DE000A2E3772 | A2E377 | |||||||
| SLM Solutions AG | DE000A111338 | A11133 | |||||||
| SMA Solar AG | DE000A0DJ6J9 | A0DJ6J | 30,90 | 32,02 | 31,58 | 32,02 | 0,44 | 1,39 | 10:14 |
| SNP Schneider-Neureither & Partner SE | DE0007203705 | 720370 | 78,40 | 78,40 | 79,80 | 78,40 | -1,40 | -1,75 | 08:03 |
| Softing AG | DE0005178008 | 517800 | 2,86 | 2,86 | 2,88 | 2,86 | -0,02 | -0,69 | 08:03 |
| Software AG | DE000A2GS401 | A2GS40 | |||||||
| SolarWorld | DE000A1YCMM2 | A1YCMM | |||||||
| STRATEC SE | DE000STRA555 | STRA55 | 20,45 | 20,45 | 19,92 | 20,45 | 0,53 | 2,66 | 08:03 |
| Ströer SE & Co. KGaA | DE0007493991 | 749399 | 33,70 | 33,70 | 34,00 | 33,70 | -0,30 | -0,88 | 08:04 |
| Südzucker AG (Suedzucker AG) | DE0007297004 | 729700 | 9,75 | 9,90 | 9,78 | 9,90 | 0,13 | 1,28 | 17:20 |
| SURTECO GROUP SE | DE0005176903 | 517690 | 11,90 | 11,90 | 11,85 | 11,90 | 0,05 | 0,42 | 08:04 |
| SUSS MicroTec SE (ex SÜSS MicroTec) | DE000A1K0235 | A1K023 | 51,90 | 52,25 | 51,45 | 52,25 | 0,80 | 1,55 | 12:08 |
| Symrise AG | DE000SYM9999 | SYM999 | 76,48 | 77,70 | 78,62 | 76,96 | -1,66 | -2,11 | 17:14 |
| syzygy AG | DE0005104806 | 510480 | 1,39 | 1,39 | 1,40 | 1,39 | -0,01 | -0,71 | 08:04 |
| TAG Immobilien AG | DE0008303504 | 830350 | 16,16 | 16,16 | 16,65 | 16,16 | -0,49 | -2,94 | 08:04 |
| TAKKT AG | DE0007446007 | 744600 | 3,20 | 3,38 | 3,36 | 3,28 | -0,08 | -2,38 | 17:45 |
| Talanx AG | DE000TLX1005 | TLX100 | 106,60 | 108,30 | 107,00 | 108,30 | 1,30 | 1,21 | 08:43 |
| technotrans SE | DE000A0XYGA7 | A0XYGA | 27,20 | 27,20 | 27,90 | 27,20 | -0,70 | -2,51 | 08:03 |
| Tele Columbus AG | DE000TCAG172 | TCAG17 | |||||||
| thyssenkrupp AG | DE0007500001 | 750000 | 10,49 | 10,79 | 10,54 | 10,79 | 0,25 | 2,32 | 17:40 |
| TLG IMMOBILIEN AG | DE000A12B8Z4 | A12B8Z | |||||||
| TOM TAILOR Holding SE | DE000A0STST2 | A0STST | |||||||
| Uniper | DE000UNSE026 | UNSE02 | 34,85 | 34,95 | 34,70 | 34,85 | 0,15 | 0,43 | 16:32 |
| United Internet AG | DE0005089031 | 508903 | 26,22 | 26,24 | 26,32 | 26,22 | -0,10 | -0,38 | 15:23 |
| United Labels AG | DE0005489561 | 548956 | 0,00 | 0,00 | 1,14 | 1,13 | -0,01 | -0,88 | 17:40 |
| USU Software AG | DE000A0BVU28 | A0BVU2 | |||||||
| va-Q-tec AG | DE0006636681 | 663668 | |||||||
| VERBIO Vereinigte BioEnergie AG | DE000A0JL9W6 | A0JL9W | 25,76 | 27,60 | 25,46 | 27,12 | 1,66 | 6,52 | 17:57 |
| Villeroy & Boch AG | DE0007657231 | 765723 | 18,75 | 18,90 | 18,85 | 18,75 | -0,10 | -0,53 | 10:51 |
| Viscom AG | DE0007846867 | 784686 | 4,58 | 4,58 | 4,50 | 4,58 | 0,08 | 1,78 | 08:04 |
| Vita 34 AG | DE000A0BL849 | A0BL84 | 5,25 | 5,25 | 5,25 | 5,25 | 0,00 | 0,00 | 08:01 |
| Volkswagen (VW) AG Vz. | DE0007664039 | 766403 | 99,96 | 102,25 | 101,40 | 100,10 | -1,30 | -1,28 | 17:11 |
| Volkswagen (VW) St. | DE0007664005 | 766400 | 100,60 | 101,50 | 102,40 | 100,60 | -1,80 | -1,76 | 11:56 |
| Vonovia SE | DE000A1ML7J1 | A1ML7J | 27,70 | 28,06 | 27,94 | 28,06 | 0,12 | 0,43 | 17:24 |
| Vossloh AG | DE0007667107 | 766710 | 82,60 | 83,40 | 83,20 | 82,60 | -0,60 | -0,72 | 17:20 |
| WACKER CHEMIE AG | DE000WCH8881 | WCH888 | 81,75 | 82,55 | 82,50 | 81,75 | -0,75 | -0,91 | 18:21 |
| Wacker Neuson SE | DE000WACK012 | WACK01 | 21,00 | 21,20 | 21,20 | 21,00 | -0,20 | -0,94 | 15:25 |
| WashTec AG | DE0007507501 | 750750 | 49,70 | 49,80 | 49,60 | 49,80 | 0,20 | 0,40 | 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 | 16,06 | 16,18 | 16,10 | 16,10 | 0,00 | 0,00 | 15:25 |
| YOC AG | DE0005932735 | 593273 | 6,80 | 6,80 | 6,82 | 6,80 | -0,02 | -0,29 | 08:03 |
| Zalando | DE000ZAL1111 | ZAL111 | 20,27 | 20,55 | 20,53 | 20,41 | -0,12 | -0,58 | 18:19 |
| ZEAL Network SE | DE000ZEAL241 | ZEAL24 | 49,50 | 49,50 | 49,90 | 49,50 | -0,40 | -0,80 | 08:04 |
| ZhongDe Waste Technology AG | DE000ZDWT018 | ZDWT01 | 0,25 | 0,25 | 0,32 | 0,25 | -0,07 | -21,12 | 11:18 |
| zooplus AG | DE0005111702 | 511170 | |||||||