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 | 24,60 | 24,80 | 25,85 | 24,60 | -1,25 | -4,84 | 20:40 |
| 11880 Solutions AG | DE0005118806 | 511880 | 0,67 | 0,67 | 0,63 | 0,67 | 0,04 | 6,35 | 08:02 |
| 3U HOLDING AG | DE0005167902 | 516790 | 1,17 | 1,30 | 1,17 | 1,17 | -0,01 | -0,43 | 18:18 |
| A.S. Création Tapeten AG | DE000A1TNNN5 | A1TNNN | 7,50 | 7,50 | 7,55 | 7,50 | -0,05 | -0,66 | 08:04 |
| Accentro Real Estate AG | DE000A0KFKB3 | A0KFKB | |||||||
Werbung | |||||||||
| ad pepper media International N.V. | NL0000238145 | 940883 | 2,58 | 2,58 | 2,72 | 2,58 | -0,14 | -5,15 | 08:04 |
| adidas | DE000A1EWWW0 | A1EWWW | 151,95 | 155,95 | 153,40 | 155,60 | 2,20 | 1,43 | 21:55 |
| ADLER | LU1250154413 | A14U78 | 0,19 | 0,20 | 0,19 | 0,19 | 0,00 | 2,13 | 12:04 |
| Adler Modemärkte AG | DE000A1H8MU2 | A1H8MU | |||||||
| Adtran Networks SE | DE0005103006 | 510300 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00 | 0,00 | 08:04 |
| Ahlers AG | DE0005009740 | 500974 | 0,01 | 0,01 | 0,01 | 0,01 | -0,00 | -12,50 | 08:02 |
| Air Berlin plc | GB00B128C026 | AB1000 | |||||||
| Airbus SE | NL0000235190 | 938914 | 206,30 | 211,40 | 207,35 | 211,40 | 4,05 | 1,95 | 21:36 |
| AIXTRON SE | DE000A0WMPJ6 | A0WMPJ | 19,77 | 21,28 | 19,13 | 21,20 | 2,08 | 10,85 | 21:50 |
| All for One Group AG | DE0005110001 | 511000 | 41,70 | 41,70 | 41,60 | 41,70 | 0,10 | 0,24 | 08:04 |
| Allane SE Inhaber-Akt (ex Sixt Leasing) | DE000A0DPRE6 | A0DPRE | 9,70 | 10,10 | 10,00 | 10,10 | 0,10 | 1,00 | 16:19 |
| Allianz | DE0008404005 | 840400 | 365,90 | 374,70 | 372,00 | 370,90 | -1,10 | -0,30 | 21:43 |
| alstria office REIT-AG | DE000A0LD2U1 | A0LD2U | |||||||
| Amadeus Fire AG | DE0005093108 | 509310 | 38,80 | 39,75 | 39,80 | 38,80 | -1,00 | -2,51 | 17:20 |
| Aroundtown SA | LU1673108939 | A2DW8Z | 2,54 | 2,60 | 2,55 | 2,60 | 0,05 | 2,12 | 20:29 |
| artnet AG | DE000A1K0375 | A1K037 | |||||||
| ATOSS Software AG | DE0005104400 | 510440 | 99,90 | 101,80 | 100,00 | 101,80 | 1,80 | 1,80 | 21:14 |
| Aumann AG | DE000A2DAM03 | A2DAM0 | 13,10 | 13,10 | 13,18 | 13,10 | -0,08 | -0,61 | 08:09 |
| Aurubis | DE0006766504 | 676650 | 147,80 | 152,60 | 147,60 | 152,40 | 4,80 | 3,25 | 17:56 |
| Aves One AG | DE000A168114 | A16811 | |||||||
| BASF | DE000BASF111 | BASF11 | 43,76 | 45,65 | 43,56 | 45,64 | 2,08 | 4,78 | 21:09 |
| Basler AG | DE0005102008 | 510200 | 16,26 | 16,26 | 16,32 | 16,26 | -0,06 | -0,37 | 08:02 |
| Bastei Lübbe | DE000A1X3YY0 | A1X3YY | 7,92 | 7,92 | 7,96 | 7,92 | -0,04 | -0,50 | 08:08 |
| BAUER AG | DE0005168108 | 516810 | |||||||
| Bayer | DE000BAY0017 | BAY001 | 41,97 | 43,93 | 42,92 | 43,46 | 0,54 | 1,26 | 21:58 |
| BayWa AG (NA) | DE0005194005 | 519400 | 17,60 | 17,75 | 17,60 | 17,75 | 0,15 | 0,85 | 17:20 |
| BayWa AG (vink. NA) | DE0005194062 | 519406 | 3,65 | 3,85 | 3,78 | 3,71 | -0,08 | -1,98 | 17:20 |
| BB Biotech AG | CH0038389992 | A0NFN3 | 50,10 | 52,10 | 50,40 | 52,10 | 1,70 | 3,37 | 19:32 |
| Bechtle AG | DE0005158703 | 515870 | 41,50 | 42,12 | 41,70 | 41,88 | 0,18 | 0,43 | 20:05 |
| Beiersdorf AG | DE0005200000 | 520000 | 97,08 | 98,20 | 96,68 | 97,74 | 1,06 | 1,10 | 14:42 |
| Bertrandt AG | DE0005232805 | 523280 | 18,90 | 18,90 | 18,56 | 18,90 | 0,34 | 1,83 | 08:04 |
| bet-at-home.com AG | DE000A0DNAY5 | A0DNAY | 2,01 | 2,01 | 2,00 | 2,01 | 0,01 | 0,50 | 08:04 |
| Bilfinger SE | DE0005909006 | 590900 | 111,80 | 117,50 | 113,40 | 117,40 | 4,00 | 3,53 | 21:18 |
| Biofrontera AG | DE0006046113 | 604611 | |||||||
| Biotest AG | DE0005227201 | 522720 | |||||||
| Biotest AG Vz. | DE0005227235 | 522723 | |||||||
| BMW AG | DE0005190003 | 519000 | 85,82 | 89,00 | 85,96 | 89,00 | 3,04 | 3,54 | 21:44 |
| BMW Vz. | DE0005190037 | 519003 | 85,25 | 86,55 | 85,50 | 85,95 | 0,45 | 0,53 | 18:18 |
| BRAIN Biotech AG | DE0005203947 | 520394 | 2,42 | 2,42 | 2,36 | 2,42 | 0,06 | 2,54 | 08:08 |
| BRANICKS Group AG (ex DIC Asset AG) | DE000A1X3XX4 | A1X3XX | 1,87 | 1,87 | 1,87 | 1,87 | 0,00 | 0,00 | 08:04 |
| Brenntag SE | DE000A1DAHH0 | A1DAHH | 48,08 | 48,78 | 48,00 | 48,78 | 0,78 | 1,63 | 11:42 |
| BVB (Borussia Dortmund) | DE0005493092 | 549309 | 3,27 | 3,30 | 3,29 | 3,27 | -0,02 | -0,46 | 13:59 |
| CANCOM SE | DE0005419105 | 541910 | 26,85 | 26,85 | 28,15 | 26,85 | -1,30 | -4,62 | 08:04 |
| Carl Zeiss Meditec AG | DE0005313704 | 531370 | 35,00 | 36,36 | 35,30 | 36,24 | 0,94 | 2,66 | 21:26 |
| Ceconomy St. | DE0007257503 | 725750 | 4,31 | 4,31 | 4,35 | 4,31 | -0,05 | -1,03 | 08:04 |
| Ceconomy Vz. | DE0007257537 | 725753 | |||||||
| CENIT AG | DE0005407100 | 540710 | 7,30 | 7,30 | 7,30 | 7,30 | 0,00 | 0,00 | 08:04 |
| CENTROTEC Sustainable AG | DE0005407506 | 540750 | |||||||
| CEWE Stiftung & Co. KGaA | DE0005403901 | 540390 | 101,00 | 102,40 | 102,00 | 101,60 | -0,40 | -0,39 | 16:21 |
| Commerzbank | DE000CBK1001 | CBK100 | 33,50 | 34,58 | 34,27 | 34,58 | 0,31 | 0,90 | 21:04 |
| Continental AG | DE0005439004 | 543900 | 64,12 | 64,18 | 65,16 | 64,18 | -0,98 | -1,50 | 17:22 |
| Corestate Capital Holding S.A. | LU1296758029 | A141J3 | 0,26 | 0,26 | 0,26 | 0,26 | 0,00 | 0,00 | 08:04 |
| Covestro AG | DE0006062144 | 606214 | 60,52 | 60,64 | 60,62 | 60,64 | 0,02 | 0,03 | 18:46 |
| CropEnergies AG | DE000A0LAUP1 | A0LAUP | |||||||
| CTS Eventim | DE0005470306 | 547030 | 70,95 | 72,15 | 72,15 | 71,75 | -0,40 | -0,55 | 17:19 |
| DATA MODUL AG | DE0005498901 | 549890 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00 | 0,00 | 09:05 |
| Delticom AG | DE0005146807 | 514680 | 2,26 | 2,26 | 2,23 | 2,26 | 0,03 | 1,35 | 08:04 |
| DEMIRE Deutsche Mittelstand Real Estate AG | DE000A0XFSF0 | A0XFSF | 0,49 | 0,49 | 0,55 | 0,49 | -0,05 | -9,72 | 08:02 |
| Deutsche Bank AG | DE0005140008 | 514000 | 31,36 | 32,56 | 32,00 | 32,43 | 0,43 | 1,33 | 21:55 |
| Deutsche Beteiligungs AG | DE000A1TNUT7 | A1TNUT | 23,95 | 24,95 | 24,50 | 24,95 | 0,45 | 1,84 | 15:25 |
| Deutsche Börse AG | DE0005810055 | 581005 | 208,60 | 215,50 | 214,70 | 209,50 | -5,20 | -2,42 | 20:16 |
| Deutsche Euroshop AG | DE0007480204 | 748020 | 18,78 | 18,88 | 18,96 | 18,78 | -0,18 | -0,95 | 12:44 |
| Deutsche Konsum REIT-AG | DE000A14KRD3 | A14KRD | 1,66 | 1,66 | 1,72 | 1,66 | -0,06 | -3,49 | 08:08 |
| Deutsche Telekom AG | DE0005557508 | 555750 | 26,04 | 26,91 | 26,77 | 26,74 | -0,03 | -0,11 | 21:47 |
| Deutsche Wohnen SE | DE000A0HN5C6 | A0HN5C | 20,30 | 20,30 | 20,65 | 20,30 | -0,35 | -1,69 | 08:04 |
| DEUTZ AG | DE0006305006 | 630500 | 10,12 | 10,62 | 9,99 | 10,62 | 0,63 | 6,31 | 21:38 |
| DHL Group (ex Deutsche Post) | DE0005552004 | 555200 | 45,74 | 46,69 | 45,90 | 46,69 | 0,79 | 1,72 | 21:43 |
| Diebold Nixdorf Inc. | US2536511031 | 856244 | |||||||
| DMG MORI | DE0005878003 | 587800 | 47,10 | 47,10 | 46,90 | 47,10 | 0,20 | 0,43 | 08:08 |
| Dr. Hönle AG - UV Technology | DE0005157101 | 515710 | 9,06 | 9,40 | 9,42 | 9,40 | -0,02 | -0,21 | 15:13 |
| Draegerwerk AG & Co. KGaA | DE0005550602 | 555060 | 66,80 | 67,00 | 67,00 | 67,00 | 0,00 | 0,00 | 08:32 |
| Drägerwerk AG & Co. KGaA Vz. | DE0005550636 | 555063 | 86,10 | 88,30 | 86,50 | 88,30 | 1,80 | 2,08 | 21:29 |
| Dürr AG | DE0005565204 | 556520 | 21,85 | 22,75 | 22,05 | 22,75 | 0,70 | 3,17 | 16:22 |
| E.ON SE | DE000ENAG999 | ENAG99 | 16,86 | 17,01 | 17,02 | 16,93 | -0,09 | -0,50 | 21:57 |
| Eckert & Ziegler | DE0005659700 | 565970 | 15,43 | 15,43 | 15,59 | 15,43 | -0,16 | -1,03 | 12:28 |
| ecotel communication ag | DE0005854343 | 585434 | 11,10 | 11,10 | 11,50 | 11,10 | -0,40 | -3,48 | 08:04 |
| EDAG Engineering Group AG | CH0303692047 | A143NB | 3,86 | 3,86 | 3,89 | 3,86 | -0,03 | -0,77 | 08:03 |
| Elmos Semiconductor | DE0005677108 | 567710 | 103,00 | 107,40 | 104,80 | 107,40 | 2,60 | 2,48 | 17:20 |
| ElringKlinger AG | DE0007856023 | 785602 | 4,14 | 4,14 | 4,14 | 4,14 | 0,00 | 0,00 | 08:04 |
| elumeo SE | DE000A11Q059 | A11Q05 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00 | 0,00 | 08:03 |
| ENCAVIS AG | DE0006095003 | 609500 | |||||||
| euromicron AG | DE000A1K0300 | A1K030 | |||||||
| Evonik AG | DE000EVNK013 | EVNK01 | 12,51 | 13,15 | 12,57 | 13,15 | 0,58 | 4,61 | 21:52 |
| EVOTEC SE | DE0005664809 | 566480 | 5,75 | 6,16 | 5,86 | 6,03 | 0,17 | 2,83 | 21:50 |
| Fabasoft AG | AT0000785407 | 922985 | 15,40 | 16,00 | 16,00 | 15,40 | -0,60 | -3,75 | 10:55 |
| Fair Value REIT-AG | DE000A0MW975 | A0MW97 | 3,36 | 3,68 | 3,56 | 3,36 | -0,20 | -5,62 | 15:34 |
| Fielmann AG | DE0005772206 | 577220 | 39,90 | 40,20 | 40,45 | 39,95 | -0,50 | -1,24 | 20:10 |
| First Sensor AG | DE0007201907 | 720190 | 54,20 | 54,20 | 54,40 | 54,20 | -0,20 | -0,37 | 08:02 |
| FORTEC Elektronik AG | DE0005774103 | 577410 | 13,40 | 13,40 | 12,95 | 13,40 | 0,45 | 3,47 | 08:04 |
| Francotyp-Postalia Holding AG | DE000FPH9000 | FPH900 | |||||||
| Fraport AG | DE0005773303 | 577330 | 75,65 | 76,25 | 75,70 | 76,25 | 0,55 | 0,73 | 10:13 |
| freenet AG | DE000A0Z2ZZ5 | A0Z2ZZ | 28,12 | 28,80 | 28,20 | 28,80 | 0,60 | 2,13 | 19:38 |
| Fresenius Medical Care (FMC) St. | DE0005785802 | 578580 | 36,09 | 36,38 | 36,06 | 36,26 | 0,20 | 0,55 | 14:19 |
| Fresenius SE & Co. KGaA (St.) | DE0005785604 | 578560 | 46,84 | 47,82 | 47,16 | 47,43 | 0,27 | 0,57 | 18:44 |
| FUCHS SE VZ | DE000A3E5D64 | A3E5D6 | 37,56 | 37,96 | 37,66 | 37,96 | 0,30 | 0,80 | 21:50 |
| GEA | DE0006602006 | 660200 | 59,75 | 60,80 | 59,65 | 60,80 | 1,15 | 1,93 | 21:21 |
| Geratherm Medical AG | DE0005495626 | 549562 | 2,84 | 2,84 | 2,88 | 2,84 | -0,04 | -1,39 | 08:11 |
| Gerresheimer AG | DE000A0LD6E6 | A0LD6E | 24,96 | 25,30 | 25,34 | 25,30 | -0,04 | -0,16 | 20:39 |
| Gesco | DE000A1K0201 | A1K020 | 14,35 | 14,35 | 14,40 | 14,35 | -0,05 | -0,35 | 08:02 |
| GFT SE | DE0005800601 | 580060 | 19,68 | 19,68 | 19,72 | 19,68 | -0,04 | -0,20 | 08:04 |
| Gigaset | DE0005156004 | 515600 | 0,02 | 0,02 | 0,02 | 0,02 | -0,00 | -0,99 | 15:25 |
| GK SOFTWARE SE | DE0007571424 | 757142 | |||||||
| Grammer AG | DE0005895403 | 589540 | 5,75 | 5,95 | 5,80 | 5,75 | -0,05 | -0,86 | 15:25 |
| Grand City Properties S.A. | LU0775917882 | A1JXCV | 9,33 | 9,37 | 9,43 | 9,35 | -0,08 | -0,85 | 17:20 |
| grenke AG | DE000A161N30 | A161N3 | 14,68 | 14,86 | 15,22 | 14,86 | -0,36 | -2,37 | 12:43 |
| H2APEX Group SCA Registered Shs | LU0472835155 | A0YF5P | 1,53 | 1,56 | 1,56 | 1,56 | 0,00 | 0,00 | 19:04 |
| HAMBORNER REIT | DE000A3H2333 | A3H233 | 4,48 | 4,56 | 4,49 | 4,56 | 0,07 | 1,45 | 15:25 |
| Hannover Rück | DE0008402215 | 840221 | 235,40 | 244,40 | 243,20 | 238,00 | -5,20 | -2,14 | 21:49 |
| Hapag-Lloyd AG | DE000HLAG475 | HLAG47 | 117,00 | 119,80 | 117,70 | 119,80 | 2,10 | 1,78 | 21:16 |
| HAWESKO Holding AG | DE0006042708 | 604270 | 20,20 | 20,20 | 20,10 | 20,20 | 0,10 | 0,50 | 08:04 |
| Heidelberg Materials | DE0006047004 | 604700 | 225,20 | 232,50 | 227,90 | 232,50 | 4,60 | 2,02 | 21:15 |
| Heidelberg Pharma AG | DE000A11QVV0 | A11QVV | 2,93 | 3,01 | 2,94 | 3,01 | 0,07 | 2,38 | 21:50 |
| Heidelberger Druckmaschinen AG | DE0007314007 | 731400 | 1,82 | 1,88 | 1,90 | 1,87 | -0,03 | -1,58 | 20:10 |
| HELLA GmbH & Co. KGaA | DE000A13SX22 | A13SX2 | 77,00 | 77,00 | 77,20 | 77,00 | -0,20 | -0,26 | 08:17 |
| Henkel KGaA St. | DE0006048408 | 604840 | 65,75 | 67,10 | 67,60 | 67,10 | -0,50 | -0,74 | 20:48 |
| Henkel KGaA Vz. | DE0006048432 | 604843 | 70,12 | 71,64 | 70,04 | 71,64 | 1,60 | 2,28 | 18:38 |
| HHLA AG (Hamburger Hafen und Logistik) | DE000A0S8488 | A0S848 | 22,70 | 22,70 | 22,60 | 22,70 | 0,10 | 0,44 | 08:02 |
| Highlight Communications AG | CH0006539198 | 920299 | 1,17 | 1,17 | 1,24 | 1,17 | -0,07 | -5,65 | 08:08 |
| HOCHTIEF AG | DE0006070006 | 607000 | 347,40 | 353,20 | 347,00 | 352,80 | 5,80 | 1,67 | 16:21 |
| HolidayCheck AG | DE0005495329 | 549532 | |||||||
| HORNBACH Baumarkt AG | DE0006084403 | 608440 | |||||||
| HORNBACH Holding | DE0006083405 | 608340 | 79,30 | 79,50 | 80,20 | 79,50 | -0,70 | -0,87 | 14:25 |
| HUGO BOSS AG | DE000A1PHFF7 | A1PHFF | 34,24 | 34,24 | 34,60 | 34,24 | -0,36 | -1,04 | 08:02 |
| Hypoport SE | DE0005493365 | 549336 | 98,00 | 103,00 | 104,80 | 103,00 | -1,80 | -1,72 | 15:55 |
| INDUS AG | DE0006200108 | 620010 | 29,15 | 29,80 | 29,60 | 29,80 | 0,20 | 0,68 | 15:50 |
| Infineon AG | DE0006231004 | 623100 | 39,87 | 41,35 | 39,79 | 41,35 | 1,57 | 3,93 | 20:36 |
| init innovation in traffic systems SE | DE0005759807 | 575980 | 45,80 | 45,80 | 46,50 | 45,80 | -0,70 | -1,51 | 08:08 |
| InTiCa Systems AG | DE0005874846 | 587484 | 2,12 | 2,12 | 2,29 | 2,12 | -0,17 | -7,42 | 08:04 |
| IVU Traffic AG | DE0007448508 | 744850 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00 | 0,00 | 08:04 |
| JENOPTIK AG | DE000A2NB601 | A2NB60 | 21,32 | 21,74 | 21,64 | 21,74 | 0,10 | 0,46 | 20:36 |
| Jungheinrich AG | DE0006219934 | 621993 | 35,20 | 35,26 | 35,76 | 35,20 | -0,56 | -1,57 | 12:31 |
| K+S AG | DE000KSAG888 | KSAG88 | 13,25 | 13,79 | 13,26 | 13,64 | 0,38 | 2,87 | 21:50 |
| KION GROUP AG | DE000KGX8881 | KGX888 | 61,95 | 64,00 | 62,10 | 64,00 | 1,90 | 3,06 | 20:36 |
| Klöckner & Co (KlöCo) | DE000KC01000 | KC0100 | 11,02 | 11,10 | 11,04 | 11,08 | 0,04 | 0,36 | 20:32 |
| Koenig & Bauer AG | DE0007193500 | 719350 | 8,98 | 8,98 | 9,61 | 8,98 | -0,63 | -6,56 | 08:04 |
| Kontron | AT0000A0E9W5 | A0X9EJ | 22,94 | 24,00 | 23,42 | 24,00 | 0,58 | 2,48 | 21:27 |
| KPS AG | DE000A1A6V48 | A1A6V4 | 0,51 | 0,52 | 0,52 | 0,52 | -0,00 | -0,76 | 17:20 |
| KROMI Logistik AG | DE000A0KFUJ5 | A0KFUJ | |||||||
| KRONES AG | DE0006335003 | 633500 | 131,60 | 133,40 | 134,40 | 131,60 | -2,80 | -2,08 | 12:38 |
| KWS SAAT SE & Co. KGaA | DE0007074007 | 707400 | 71,10 | 71,30 | 70,90 | 71,30 | 0,40 | 0,56 | 17:20 |
| LANXESS AG | DE0005470405 | 547040 | 16,37 | 16,95 | 16,62 | 16,86 | 0,24 | 1,44 | 14:58 |
| LEG Immobilien | DE000LEG1110 | LEG111 | 60,95 | 61,20 | 61,05 | 61,20 | 0,15 | 0,25 | 21:50 |
| LEIFHEIT AG | DE0006464506 | 646450 | 15,20 | 15,20 | 15,30 | 15,20 | -0,10 | -0,65 | 08:01 |
| Linde plc | IE000S9YS762 | A3D7VW | 366,40 | 375,80 | 367,80 | 375,80 | 8,00 | 2,18 | 21:04 |
| LPKF Laser & Electronics AG | DE0006450000 | 645000 | 6,74 | 6,90 | 6,79 | 6,84 | 0,05 | 0,74 | 15:14 |
| Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG | DE0005199905 | 519990 | 13,00 | 13,00 | 12,40 | 13,00 | 0,60 | 4,84 | 09:05 |
| Lufthansa AG | DE0008232125 | 823212 | 8,39 | 8,51 | 8,28 | 8,45 | 0,17 | 2,00 | 17:34 |
| Manz AG | DE000A0JQ5U3 | A0JQ5U | 0,06 | 0,16 | 0,06 | 0,08 | 0,02 | 25,94 | 16:30 |
| Masterflex SE | DE0005492938 | 549293 | 13,05 | 13,20 | 12,75 | 13,20 | 0,45 | 3,53 | 21:11 |
| MAX Automation SE | DE000A2DA588 | A2DA58 | 4,29 | 4,29 | 4,27 | 4,29 | 0,02 | 0,47 | 08:02 |
| MBB SE | DE000A0ETBQ4 | A0ETBQ | 188,40 | 192,80 | 195,00 | 192,80 | -2,20 | -1,13 | 17:59 |
| MediClin AG | DE0006595101 | 659510 | 3,72 | 3,72 | 3,84 | 3,72 | -0,12 | -3,13 | 08:02 |
| Medigene | DE000A1X3W00 | A1X3W0 | |||||||
| Mercedes-Benz Group (ex Daimler) | DE0007100000 | 710000 | 56,58 | 59,00 | 56,70 | 59,00 | 2,30 | 4,06 | 21:03 |
| Merck KGaA | DE0006599905 | 659990 | 123,70 | 126,30 | 124,60 | 125,80 | 1,20 | 0,96 | 21:55 |
| MeVis Medical Solutions AG | DE000A0LBFE4 | A0LBFE | 25,20 | 25,60 | 25,60 | 25,60 | 0,00 | 0,00 | 15:25 |
| MLP SE | DE0006569908 | 656990 | 7,09 | 7,15 | 7,12 | 7,15 | 0,03 | 0,42 | 15:28 |
| MOLOGEN AG | DE000A2LQ900 | A2LQ90 | |||||||
| MorphoSys | DE0006632003 | 663200 | |||||||
| MTU Aero Engines AG | DE000A0D9PT0 | A0D9PT | 377,20 | 382,30 | 377,30 | 378,80 | 1,50 | 0,40 | 17:39 |
| Münchener Rückversicherungs-Gesellschaft AG (Munich Re) | DE0008430026 | 843002 | 507,00 | 520,80 | 521,20 | 512,40 | -8,80 | -1,69 | 21:45 |
| MVV Energie AG | DE000A0H52F5 | A0H52F | 31,10 | 31,10 | 31,10 | 31,10 | 0,00 | 0,00 | 08:03 |
| Nemetschek SE | DE0006452907 | 645290 | 74,25 | 75,10 | 75,30 | 74,40 | -0,90 | -1,20 | 20:29 |
| NEXUS AG | DE0005220909 | 522090 | |||||||
| Nordex AG | DE000A0D6554 | A0D655 | 31,32 | 31,80 | 31,98 | 31,32 | -0,66 | -2,06 | 21:43 |
| NORMA Group SE | DE000A1H8BV3 | A1H8BV | 13,88 | 13,88 | 14,30 | 13,88 | -0,42 | -2,94 | 08:03 |
| OHB SE | DE0005936124 | 593612 | 146,00 | 158,00 | 147,00 | 158,00 | 11,00 | 7,48 | 17:13 |
| OSRAM AG | DE000LED4000 | LED400 | |||||||
| OVB Holding AG | DE0006286560 | 628656 | 21,00 | 21,00 | 20,80 | 21,00 | 0,20 | 0,96 | 09:05 |
| PAION AG | DE000A0B65S3 | A0B65S | |||||||
| paragon GmbH & Co. KGaA | DE0005558696 | 555869 | 1,86 | 1,93 | 1,93 | 1,93 | 0,00 | 0,00 | 15:25 |
| PATRIZIA SE | DE000PAT1AG3 | PAT1AG | 7,93 | 7,93 | 7,99 | 7,93 | -0,06 | -0,75 | 08:04 |
| pbb AG (Deutsche Pfandbriefbank) | DE0008019001 | 801900 | 4,16 | 4,24 | 4,19 | 4,24 | 0,05 | 1,19 | 11:42 |
| Petro Welt (ex cat oil) | AT0000A00Y78 | A0JKWU | |||||||
| Pfeiffer Vacuum AG | DE0006916604 | 691660 | 161,60 | 161,60 | 161,80 | 161,60 | -0,20 | -0,12 | 08:03 |
| Phoenix Solar AG | DE000A0BVU93 | A0BVU9 | |||||||
| PNE AG | DE000A0JBPG2 | A0JBPG | 9,26 | 9,30 | 9,45 | 9,26 | -0,19 | -2,01 | 13:09 |
| ProCredit Holding AG & Co.KGaA | DE0006223407 | 622340 | 8,00 | 8,02 | 8,20 | 8,00 | -0,20 | -2,44 | 12:51 |
| ProSiebenSat.1 Media SE | DE000PSM7770 | PSM777 | 4,80 | 4,84 | 4,80 | 4,84 | 0,04 | 0,79 | 21:55 |
| PSI Software AG | DE000A0Z1JH9 | A0Z1JH | 45,00 | 45,00 | 45,00 | 45,00 | 0,00 | 0,00 | 20:33 |
| PUMA SE | DE0006969603 | 696960 | 20,96 | 21,99 | 21,28 | 21,99 | 0,71 | 3,34 | 21:25 |
| PVA TePla AG | DE0007461006 | 746100 | 27,50 | 27,70 | 27,36 | 27,60 | 0,24 | 0,88 | 17:01 |
| PWO AG | DE0006968001 | 696800 | 26,00 | 27,00 | 26,80 | 27,00 | 0,20 | 0,75 | 10:00 |
| q.beyond (ex QSC) | DE0005137004 | 513700 | 0,73 | 0,73 | 0,73 | 0,73 | 0,00 | 0,00 | 08:04 |
| QIAGEN N.V. | NL0015002SN0 | A41HBE | 45,14 | 47,01 | 47,70 | 47,00 | -0,70 | -1,47 | 21:01 |
| R. Stahl AG | DE000A1PHBB5 | A1PHBB | 14,50 | 14,50 | 14,50 | 14,50 | 0,00 | 0,00 | 09:05 |
| RATIONAL AG | DE0007010803 | 701080 | 620,50 | 630,00 | 624,50 | 630,00 | 5,50 | 0,88 | 17:20 |
| Redcare Pharmacy (ex Shop Apotheke) | NL0012044747 | A2AR94 | 56,15 | 61,05 | 60,80 | 59,40 | -1,40 | -2,30 | 21:03 |
| Rheinmetall AG | DE0007030009 | 703000 | 1.840,00 | 1.910,00 | 1.895,00 | 1.855,50 | -39,50 | -2,08 | 22:00 |
| RHÖN-KLINIKUM AG | DE0007042301 | 704230 | 13,20 | 13,20 | 13,10 | 13,20 | 0,10 | 0,76 | 08:02 |
| ROY Ceramics SE | DE000RYSE888 | RYSE88 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 08:04 | |
| RTL | LU0061462528 | 861149 | 35,30 | 36,05 | 36,00 | 35,85 | -0,15 | -0,42 | 17:13 |
| RWE AG St. | DE0007037129 | 703712 | 50,80 | 51,82 | 50,66 | 51,82 | 1,16 | 2,29 | 20:34 |
| SAF-HOLLAND SE | DE000SAFH001 | SAFH00 | 16,08 | 16,08 | 16,40 | 16,08 | -0,32 | -1,95 | 08:17 |
| Salzgitter | DE0006202005 | 620200 | 46,62 | 48,30 | 48,10 | 48,30 | 0,20 | 0,42 | 21:49 |
| SAP SE | DE0007164600 | 716460 | 189,32 | 194,68 | 193,42 | 192,62 | -0,80 | -0,41 | 21:57 |
| Sartorius AG St. | DE0007165607 | 716560 | 193,60 | 193,60 | 193,20 | 193,60 | 0,40 | 0,21 | 08:03 |
| Sartorius AG Vz. | DE0007165631 | 716563 | 252,20 | 252,20 | 252,50 | 252,20 | -0,30 | -0,12 | 08:03 |
| Schaeffler AG | DE000SHA0100 | SHA010 | 10,34 | 10,60 | 10,27 | 10,47 | 0,20 | 1,95 | 18:07 |
| Schaltbau Holding AG | DE000A2NBTL2 | A2NBTL | |||||||
| Scout24 | DE000A12DM80 | A12DM8 | 82,90 | 82,90 | 82,95 | 82,90 | -0,05 | -0,06 | 08:08 |
| secunet Security Networks AG | DE0007276503 | 727650 | 186,60 | 192,80 | 189,20 | 192,80 | 3,60 | 1,90 | 16:33 |
| Senvion S.A. | LU1377527517 | A2AFKW | |||||||
| SFC Energy AG | DE0007568578 | 756857 | 12,74 | 13,40 | 12,86 | 13,40 | 0,54 | 4,20 | 21:37 |
| SGL Carbon SE | DE0007235301 | 723530 | 3,51 | 3,67 | 3,54 | 3,67 | 0,14 | 3,82 | 17:15 |
| Siemens AG | DE0007236101 | 723610 | 250,10 | 258,80 | 252,10 | 257,00 | 4,90 | 1,94 | 21:58 |
| Siltronic AG | DE000WAF3001 | WAF300 | 50,20 | 50,75 | 49,54 | 50,45 | 0,91 | 1,84 | 11:16 |
| Singulus Technologies AG | DE000A1681X5 | A1681X | 1,61 | 1,61 | 1,57 | 1,61 | 0,04 | 2,23 | 08:03 |
| SinnerSchrader AG | DE0005141907 | 514190 | |||||||
| Sixt SE St. | DE0007231326 | 723132 | 66,15 | 67,25 | 66,75 | 67,25 | 0,50 | 0,75 | 15:24 |
| Sixt SE Vz. | DE0007231334 | 723133 | 52,00 | 53,70 | 52,20 | 53,70 | 1,50 | 2,87 | 20:52 |
| SLEEPZ AG | DE000A2E3772 | A2E377 | |||||||
| SLM Solutions AG | DE000A111338 | A11133 | |||||||
| SMA Solar AG | DE000A0DJ6J9 | A0DJ6J | 33,52 | 34,82 | 33,28 | 34,82 | 1,54 | 4,63 | 21:58 |
| SNP Schneider-Neureither & Partner SE | DE0007203705 | 720370 | 77,20 | 77,20 | 77,40 | 77,20 | -0,20 | -0,26 | 08:02 |
| Softing AG | DE0005178008 | 517800 | 2,70 | 2,70 | 2,74 | 2,70 | -0,04 | -1,46 | 08:02 |
| Software AG | DE000A2GS401 | A2GS40 | |||||||
| SolarWorld | DE000A1YCMM2 | A1YCMM | |||||||
| STRATEC SE | DE000STRA555 | STRA55 | 21,85 | 21,85 | 22,10 | 21,85 | -0,25 | -1,13 | 08:03 |
| Ströer SE & Co. KGaA | DE0007493991 | 749399 | 33,90 | 35,10 | 35,10 | 34,25 | -0,85 | -2,42 | 16:42 |
| Südzucker AG (Suedzucker AG) | DE0007297004 | 729700 | 9,41 | 9,48 | 9,52 | 9,47 | -0,05 | -0,47 | 17:20 |
| SURTECO GROUP SE | DE0005176903 | 517690 | 12,00 | 12,00 | 11,95 | 12,00 | 0,05 | 0,42 | 08:04 |
| SUSS MicroTec SE (ex SÜSS MicroTec) | DE000A1K0235 | A1K023 | 46,74 | 48,32 | 46,80 | 48,32 | 1,52 | 3,25 | 21:27 |
| Symrise AG | DE000SYM9999 | SYM999 | 70,82 | 72,06 | 72,10 | 71,90 | -0,20 | -0,28 | 11:29 |
| syzygy AG | DE0005104806 | 510480 | 1,44 | 1,44 | 1,42 | 1,44 | 0,02 | 1,41 | 08:04 |
| TAG Immobilien AG | DE0008303504 | 830350 | 13,54 | 13,54 | 13,89 | 13,54 | -0,35 | -2,52 | 08:04 |
| TAKKT AG | DE0007446007 | 744600 | 3,72 | 3,72 | 3,66 | 3,72 | 0,06 | 1,50 | 08:00 |
| Talanx AG | DE000TLX1005 | TLX100 | 107,20 | 107,20 | 108,40 | 107,20 | -1,20 | -1,11 | 08:04 |
| technotrans SE | DE000A0XYGA7 | A0XYGA | 32,40 | 33,60 | 33,00 | 33,60 | 0,60 | 1,82 | 16:36 |
| Tele Columbus AG | DE000TCAG172 | TCAG17 | |||||||
| thyssenkrupp AG | DE0007500001 | 750000 | 9,96 | 10,64 | 9,97 | 10,56 | 0,59 | 5,96 | 21:13 |
| TLG IMMOBILIEN AG | DE000A12B8Z4 | A12B8Z | |||||||
| TOM TAILOR Holding SE | DE000A0STST2 | A0STST | |||||||
| Uniper | DE000UNSE026 | UNSE02 | 33,05 | 33,55 | 33,25 | 33,15 | -0,10 | -0,30 | 17:54 |
| United Internet AG | DE0005089031 | 508903 | 26,60 | 26,60 | 26,72 | 26,60 | -0,12 | -0,45 | 08:03 |
| United Labels AG | DE0005489561 | 548956 | 0,00 | 0,00 | 1,18 | 1,17 | -0,01 | -0,85 | 21:58 |
| USU Software AG | DE000A0BVU28 | A0BVU2 | |||||||
| va-Q-tec AG | DE0006636681 | 663668 | |||||||
| VERBIO Vereinigte BioEnergie AG | DE000A0JL9W6 | A0JL9W | 23,50 | 24,50 | 23,00 | 24,50 | 1,50 | 6,52 | 21:21 |
| Villeroy & Boch AG | DE0007657231 | 765723 | 16,95 | 17,10 | 17,30 | 17,10 | -0,20 | -1,16 | 15:45 |
| Viscom AG | DE0007846867 | 784686 | 4,12 | 4,12 | 4,10 | 4,12 | 0,02 | 0,49 | 08:04 |
| Vita 34 AG | DE000A0BL849 | A0BL84 | 5,70 | 5,75 | 5,70 | 5,75 | 0,05 | 0,88 | 21:50 |
| Volkswagen (VW) AG Vz. | DE0007664039 | 766403 | 96,80 | 101,55 | 97,48 | 101,55 | 4,07 | 4,18 | 20:05 |
| Volkswagen (VW) St. | DE0007664005 | 766400 | 96,90 | 103,00 | 96,95 | 103,00 | 6,05 | 6,24 | 20:37 |
| Vonovia SE | DE000A1ML7J1 | A1ML7J | 23,88 | 24,25 | 24,09 | 24,25 | 0,16 | 0,66 | 20:34 |
| Vossloh AG | DE0007667107 | 766710 | 78,40 | 81,10 | 79,50 | 81,10 | 1,60 | 2,01 | 21:46 |
| WACKER CHEMIE AG | DE000WCH8881 | WCH888 | 67,35 | 71,20 | 66,00 | 71,20 | 5,20 | 7,88 | 21:25 |
| Wacker Neuson SE | DE000WACK012 | WACK01 | 22,90 | 23,15 | 23,10 | 23,00 | -0,10 | -0,43 | 15:45 |
| WashTec AG | DE0007507501 | 750750 | 47,60 | 47,70 | 47,60 | 47,60 | 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 | 14,50 | 14,62 | 14,72 | 14,58 | -0,14 | -0,95 | 15:25 |
| YOC AG | DE0005932735 | 593273 | 9,92 | 9,92 | 10,25 | 9,92 | -0,33 | -3,22 | 08:02 |
| Zalando | DE000ZAL1111 | ZAL111 | 24,35 | 24,94 | 24,63 | 24,94 | 0,31 | 1,26 | 21:42 |
| ZEAL Network SE | DE000ZEAL241 | ZEAL24 | 49,50 | 49,50 | 50,00 | 49,50 | -0,50 | -1,00 | 08:02 |
| ZhongDe Waste Technology AG | DE000ZDWT018 | ZDWT01 | 0,27 | 0,27 | 0,26 | 0,27 | 0,00 | 0,76 | 09:44 |
| zooplus AG | DE0005111702 | 511170 | |||||||