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 | 24,15 | 24,50 | 24,10 | 24,50 | 0,40 | 1,66 | 09:49 |
| 11880 Solutions AG | DE0005118806 | 511880 | 0,54 | 0,54 | 0,54 | 0,54 | -0,01 | -0,93 | 08:01 |
| 3U HOLDING AG | DE0005167902 | 516790 | 1,17 | 1,20 | 1,18 | 1,20 | 0,03 | 2,13 | 17:19 |
| A.S. Création Tapeten AG | DE000A1TNNN5 | A1TNNN | 7,65 | 7,65 | 7,70 | 7,65 | -0,05 | -0,65 | 08:04 |
| Accentro Real Estate AG | DE000A0KFKB3 | A0KFKB | |||||||
Werbung | |||||||||
| ad pepper media International N.V. | NL0000238145 | 940883 | 2,72 | 2,72 | 2,76 | 2,72 | -0,04 | -1,45 | 08:04 |
| adidas | DE000A1EWWW0 | A1EWWW | 161,95 | 165,45 | 162,35 | 165,30 | 2,95 | 1,82 | 13:57 |
| ADLER | LU1250154413 | A14U78 | 0,20 | 0,20 | 0,21 | 0,20 | -0,01 | -2,44 | 08:18 |
| Adler Modemärkte AG | DE000A1H8MU2 | A1H8MU | |||||||
| Adtran Networks SE | DE0005103006 | 510300 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00 | 0,00 | 08:04 |
| Ahlers AG | DE0005009740 | 500974 | 0,01 | 0,01 | 0,01 | 0,01 | 0,00 | 0,00 | 08:01 |
| Air Berlin plc | GB00B128C026 | AB1000 | |||||||
| Airbus SE | NL0000235190 | 938914 | 196,56 | 199,06 | 197,96 | 196,56 | -1,40 | -0,71 | 21:35 |
| AIXTRON SE | DE000A0WMPJ6 | A0WMPJ | 18,01 | 18,54 | 18,00 | 18,42 | 0,42 | 2,31 | 20:31 |
| All for One Group AG | DE0005110001 | 511000 | 40,40 | 40,40 | 41,00 | 40,40 | -0,60 | -1,46 | 08:04 |
| Allane SE Inhaber-Akt (ex Sixt Leasing) | DE000A0DPRE6 | A0DPRE | 9,50 | 9,50 | 10,00 | 9,50 | -0,50 | -5,00 | 08:03 |
| Allianz | DE0008404005 | 840400 | 366,00 | 369,20 | 366,80 | 367,30 | 0,50 | 0,14 | 21:54 |
| alstria office REIT-AG | DE000A0LD2U1 | A0LD2U | |||||||
| Amadeus Fire AG | DE0005093108 | 509310 | 42,80 | 43,15 | 43,60 | 42,90 | -0,70 | -1,61 | 17:20 |
| Aroundtown SA | LU1673108939 | A2DW8Z | 2,72 | 2,74 | 2,73 | 2,73 | -0,01 | -0,22 | 17:20 |
| artnet AG | DE000A1K0375 | A1K037 | |||||||
| ATOSS Software AG | DE0005104400 | 510440 | 118,40 | 118,40 | 120,20 | 118,40 | -1,80 | -1,50 | 08:04 |
| Aumann AG | DE000A2DAM03 | A2DAM0 | 12,24 | 12,24 | 12,44 | 12,24 | -0,20 | -1,61 | 08:02 |
| Aurubis | DE0006766504 | 676650 | 119,10 | 122,10 | 121,20 | 119,10 | -2,10 | -1,73 | 20:52 |
| Aves One AG | DE000A168114 | A16811 | |||||||
| BASF | DE000BASF111 | BASF11 | 42,85 | 43,90 | 43,00 | 43,90 | 0,90 | 2,09 | 17:38 |
| Basler AG | DE0005102008 | 510200 | 14,98 | 15,02 | 15,36 | 14,98 | -0,38 | -2,47 | 09:03 |
| Bastei Lübbe | DE000A1X3YY0 | A1X3YY | 8,16 | 8,16 | 8,44 | 8,16 | -0,28 | -3,32 | 08:18 |
| BAUER AG | DE0005168108 | 516810 | |||||||
| Bayer | DE000BAY0017 | BAY001 | 33,29 | 33,81 | 33,69 | 33,37 | -0,33 | -0,96 | 20:42 |
| BayWa AG (NA) | DE0005194005 | 519400 | 17,75 | 17,75 | 17,85 | 17,75 | -0,10 | -0,56 | 09:15 |
| BayWa AG (vink. NA) | DE0005194062 | 519406 | 2,51 | 2,54 | 2,49 | 2,53 | 0,04 | 1,61 | 17:29 |
| BB Biotech AG | CH0038389992 | A0NFN3 | 48,40 | 49,60 | 48,90 | 49,20 | 0,30 | 0,61 | 15:40 |
| Bechtle AG | DE0005158703 | 515870 | 44,00 | 44,00 | 44,06 | 44,00 | -0,06 | -0,14 | 09:06 |
| Beiersdorf AG | DE0005200000 | 520000 | 90,72 | 90,82 | 91,14 | 90,82 | -0,32 | -0,35 | 11:20 |
| Bertrandt AG | DE0005232805 | 523280 | 18,14 | 18,14 | 17,96 | 18,14 | 0,18 | 1,00 | 08:04 |
| bet-at-home.com AG | DE000A0DNAY5 | A0DNAY | 2,38 | 2,49 | 2,38 | 2,38 | 0,00 | 0,00 | 15:38 |
| Bilfinger SE | DE0005909006 | 590900 | 100,20 | 101,80 | 101,00 | 100,40 | -0,60 | -0,59 | 20:28 |
| Biofrontera AG | DE0006046113 | 604611 | |||||||
| Biotest AG | DE0005227201 | 522720 | |||||||
| Biotest AG Vz. | DE0005227235 | 522723 | |||||||
| BMW AG | DE0005190003 | 519000 | 93,10 | 96,90 | 93,22 | 96,40 | 3,18 | 3,41 | 21:17 |
| BMW Vz. | DE0005190037 | 519003 | 84,95 | 87,30 | 84,50 | 87,30 | 2,80 | 3,31 | 15:05 |
| BRAIN Biotech AG | DE0005203947 | 520394 | 3,12 | 3,12 | 3,16 | 3,12 | -0,04 | -1,27 | 08:02 |
| BRANICKS Group AG (ex DIC Asset AG) | DE000A1X3XX4 | A1X3XX | 1,83 | 1,83 | 1,83 | 1,83 | -0,01 | -0,44 | 08:04 |
| Brenntag SE | DE000A1DAHH0 | A1DAHH | 49,00 | 49,00 | 48,87 | 49,00 | 0,13 | 0,27 | 08:01 |
| BVB (Borussia Dortmund) | DE0005493092 | 549309 | 3,32 | 3,34 | 3,32 | 3,32 | 0,00 | 0,00 | 16:11 |
| CANCOM SE | DE0005419105 | 541910 | 26,80 | 28,00 | 27,25 | 28,00 | 0,75 | 2,75 | 16:09 |
| Carl Zeiss Meditec AG | DE0005313704 | 531370 | 43,10 | 43,56 | 43,08 | 43,42 | 0,34 | 0,79 | 13:37 |
| Ceconomy St. | DE0007257503 | 725750 | 4,41 | 4,41 | 4,43 | 4,41 | -0,03 | -0,56 | 08:04 |
| Ceconomy Vz. | DE0007257537 | 725753 | |||||||
| CENIT AG | DE0005407100 | 540710 | 7,12 | 7,30 | 7,10 | 7,30 | 0,20 | 2,82 | 15:55 |
| CENTROTEC Sustainable AG | DE0005407506 | 540750 | |||||||
| CEWE Stiftung & Co. KGaA | DE0005403901 | 540390 | 100,40 | 101,40 | 100,80 | 101,00 | 0,20 | 0,20 | 15:29 |
| Commerzbank | DE000CBK1001 | CBK100 | 34,05 | 34,79 | 34,04 | 34,10 | 0,06 | 0,18 | 21:59 |
| Continental AG | DE0005439004 | 543900 | 64,92 | 65,40 | 65,64 | 65,40 | -0,24 | -0,37 | 15:23 |
| Corestate Capital Holding S.A. | LU1296758029 | A141J3 | 0,28 | 0,28 | 0,28 | 0,28 | 0,00 | 0,00 | 08:04 |
| Covestro AG | DE0006062144 | 606214 | 59,14 | 59,22 | 58,92 | 59,14 | 0,22 | 0,37 | 12:19 |
| CropEnergies AG | DE000A0LAUP1 | A0LAUP | |||||||
| CTS Eventim | DE0005470306 | 547030 | 80,15 | 81,15 | 80,75 | 81,15 | 0,40 | 0,50 | 15:53 |
| DATA MODUL AG | DE0005498901 | 549890 | 28,00 | 28,00 | 27,80 | 28,00 | 0,20 | 0,72 | 09:08 |
| Delticom AG | DE0005146807 | 514680 | 1,98 | 1,98 | 1,93 | 1,98 | 0,06 | 2,86 | 08:04 |
| DEMIRE Deutsche Mittelstand Real Estate AG | DE000A0XFSF0 | A0XFSF | 0,44 | 0,48 | 0,41 | 0,48 | 0,07 | 17,07 | 09:31 |
| Deutsche Bank AG | DE0005140008 | 514000 | 30,94 | 31,30 | 30,93 | 31,21 | 0,28 | 0,89 | 21:57 |
| Deutsche Beteiligungs AG | DE000A1TNUT7 | A1TNUT | 24,90 | 25,25 | 25,00 | 25,25 | 0,25 | 1,00 | 15:29 |
| Deutsche Börse AG | DE0005810055 | 581005 | 220,90 | 223,50 | 220,40 | 222,80 | 2,40 | 1,09 | 20:59 |
| Deutsche Euroshop AG | DE0007480204 | 748020 | 18,42 | 18,76 | 18,42 | 18,66 | 0,24 | 1,30 | 17:15 |
| Deutsche Konsum REIT-AG | DE000A14KRD3 | A14KRD | 1,80 | 1,80 | 1,86 | 1,80 | -0,06 | -2,96 | 08:18 |
| Deutsche Telekom AG | DE0005557508 | 555750 | 27,35 | 27,61 | 27,48 | 27,60 | 0,12 | 0,44 | 19:45 |
| Deutsche Wohnen SE | DE000A0HN5C6 | A0HN5C | 20,95 | 21,25 | 21,05 | 21,25 | 0,20 | 0,95 | 20:11 |
| DEUTZ AG | DE0006305006 | 630500 | 7,90 | 8,08 | 7,90 | 8,02 | 0,12 | 1,52 | 17:38 |
| DHL Group (ex Deutsche Post) | DE0005552004 | 555200 | 45,36 | 45,72 | 45,43 | 45,65 | 0,22 | 0,48 | 18:13 |
| Diebold Nixdorf Inc. | US2536511031 | 856244 | |||||||
| DMG MORI | DE0005878003 | 587800 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00 | 0,00 | 08:18 |
| Dr. Hönle AG - UV Technology | DE0005157101 | 515710 | 6,90 | 6,90 | 6,94 | 6,90 | -0,04 | -0,58 | 08:01 |
| Draegerwerk AG & Co. KGaA | DE0005550602 | 555060 | 60,80 | 60,80 | 60,20 | 60,80 | 0,60 | 1,00 | 08:02 |
| Drägerwerk AG & Co. KGaA Vz. | DE0005550636 | 555063 | 68,10 | 68,10 | 67,80 | 68,10 | 0,30 | 0,44 | 08:02 |
| Dürr AG | DE0005565204 | 556520 | 20,10 | 20,25 | 20,15 | 20,25 | 0,10 | 0,50 | 15:12 |
| E.ON SE | DE000ENAG999 | ENAG99 | 15,39 | 15,57 | 15,59 | 15,44 | -0,16 | -0,99 | 17:13 |
| Eckert & Ziegler | DE0005659700 | 565970 | 15,41 | 15,41 | 15,58 | 15,41 | -0,17 | -1,09 | 08:02 |
| ecotel communication ag | DE0005854343 | 585434 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00 | 0,00 | 08:04 |
| EDAG Engineering Group AG | CH0303692047 | A143NB | 5,86 | 5,86 | 5,84 | 5,86 | 0,02 | 0,34 | 08:02 |
| Elmos Semiconductor | DE0005677108 | 567710 | 98,40 | 101,60 | 98,50 | 101,00 | 2,50 | 2,54 | 17:20 |
| ElringKlinger AG | DE0007856023 | 785602 | 3,99 | 3,99 | 4,00 | 3,99 | -0,01 | -0,25 | 08:04 |
| elumeo SE | DE000A11Q059 | A11Q05 | 2,24 | 2,24 | 2,26 | 2,24 | -0,02 | -0,88 | 08:02 |
| ENCAVIS AG | DE0006095003 | 609500 | |||||||
| euromicron AG | DE000A1K0300 | A1K030 | |||||||
| Evonik AG | DE000EVNK013 | EVNK01 | 12,80 | 13,03 | 12,88 | 13,02 | 0,14 | 1,09 | 19:04 |
| EVOTEC SE | DE0005664809 | 566480 | 5,44 | 5,62 | 5,62 | 5,44 | -0,17 | -3,10 | 21:41 |
| Fabasoft AG | AT0000785407 | 922985 | 15,85 | 15,85 | 16,00 | 15,85 | -0,15 | -0,94 | 08:04 |
| Fair Value REIT-AG | DE000A0MW975 | A0MW97 | 3,52 | 3,52 | 3,60 | 3,52 | -0,08 | -2,22 | 15:29 |
| Fielmann AG | DE0005772206 | 577220 | 42,70 | 42,70 | 42,85 | 42,70 | -0,15 | -0,35 | 08:02 |
| First Sensor AG | DE0007201907 | 720190 | 55,60 | 56,60 | 56,80 | 55,60 | -1,20 | -2,11 | 12:50 |
| FORTEC Elektronik AG | DE0005774103 | 577410 | 10,70 | 10,70 | 10,90 | 10,70 | -0,20 | -1,83 | 08:04 |
| Francotyp-Postalia Holding AG | DE000FPH9000 | FPH900 | |||||||
| Fraport AG | DE0005773303 | 577330 | 71,75 | 71,75 | 72,65 | 71,75 | -0,90 | -1,24 | 08:01 |
| freenet AG | DE000A0Z2ZZ5 | A0Z2ZZ | 27,80 | 28,20 | 28,02 | 27,80 | -0,22 | -0,79 | 17:46 |
| Fresenius Medical Care (FMC) St. | DE0005785802 | 578580 | 40,00 | 40,59 | 40,47 | 40,12 | -0,35 | -0,86 | 17:01 |
| Fresenius SE & Co. KGaA (St.) | DE0005785604 | 578560 | 47,70 | 48,15 | 47,72 | 47,72 | 0,00 | 0,00 | 20:51 |
| FUCHS SE VZ | DE000A3E5D64 | A3E5D6 | 37,80 | 38,22 | 38,04 | 38,22 | 0,18 | 0,47 | 21:41 |
| GEA | DE0006602006 | 660200 | 57,45 | 57,45 | 57,70 | 57,45 | -0,25 | -0,43 | 08:04 |
| Geratherm Medical AG | DE0005495626 | 549562 | 3,26 | 3,37 | 3,30 | 3,37 | 0,07 | 2,12 | 15:51 |
| Gerresheimer AG | DE000A0LD6E6 | A0LD6E | 25,98 | 26,10 | 26,54 | 25,98 | -0,56 | -2,11 | 19:31 |
| Gesco | DE000A1K0201 | A1K020 | 14,35 | 14,35 | 15,05 | 14,35 | -0,70 | -4,65 | 08:01 |
| GFT SE | DE0005800601 | 580060 | 17,88 | 18,04 | 18,06 | 18,04 | -0,02 | -0,11 | 12:43 |
| Gigaset | DE0005156004 | 515600 | 0,02 | 0,02 | 0,02 | 0,02 | 0,00 | 16,28 | 15:29 |
| GK SOFTWARE SE | DE0007571424 | 757142 | |||||||
| Grammer AG | DE0005895403 | 589540 | 5,95 | 6,10 | 5,95 | 5,95 | 0,00 | 0,00 | 15:29 |
| Grand City Properties S.A. | LU0775917882 | A1JXCV | 10,28 | 10,34 | 10,42 | 10,28 | -0,14 | -1,34 | 17:20 |
| grenke AG | DE000A161N30 | A161N3 | 14,78 | 15,14 | 14,88 | 15,14 | 0,26 | 1,75 | 15:34 |
| H2APEX Group SCA Registered Shs | LU0472835155 | A0YF5P | 1,28 | 1,28 | 1,31 | 1,28 | -0,03 | -2,29 | 08:02 |
| HAMBORNER REIT | DE000A3H2333 | A3H233 | 4,49 | 4,55 | 4,58 | 4,55 | -0,04 | -0,76 | 15:29 |
| Hannover Rück | DE0008402215 | 840221 | 253,40 | 253,40 | 255,20 | 253,40 | -1,80 | -0,71 | 08:04 |
| Hapag-Lloyd AG | DE000HLAG475 | HLAG47 | 116,80 | 119,70 | 118,00 | 119,70 | 1,70 | 1,44 | 16:10 |
| HAWESKO Holding AG | DE0006042708 | 604270 | 19,45 | 19,70 | 19,50 | 19,55 | 0,05 | 0,26 | 14:27 |
| Heidelberg Materials | DE0006047004 | 604700 | 217,40 | 220,50 | 218,50 | 220,00 | 1,50 | 0,69 | 21:53 |
| Heidelberg Pharma AG | DE000A11QVV0 | A11QVV | 2,73 | 2,76 | 2,84 | 2,76 | -0,08 | -2,82 | 21:41 |
| Heidelberger Druckmaschinen AG | DE0007314007 | 731400 | 1,94 | 1,94 | 1,92 | 1,94 | 0,02 | 1,04 | 08:00 |
| HELLA GmbH & Co. KGaA | DE000A13SX22 | A13SX2 | 80,70 | 80,70 | 80,10 | 80,70 | 0,60 | 0,75 | 08:02 |
| Henkel KGaA St. | DE0006048408 | 604840 | 64,15 | 64,70 | 63,95 | 64,70 | 0,75 | 1,17 | 15:24 |
| Henkel KGaA Vz. | DE0006048432 | 604843 | 68,78 | 69,32 | 68,74 | 69,32 | 0,58 | 0,84 | 10:28 |
| HHLA AG (Hamburger Hafen und Logistik) | DE000A0S8488 | A0S848 | 21,30 | 21,40 | 21,50 | 21,30 | -0,20 | -0,93 | 10:19 |
| Highlight Communications AG | CH0006539198 | 920299 | 1,30 | 1,41 | 1,35 | 1,41 | 0,06 | 4,44 | 13:54 |
| HOCHTIEF AG | DE0006070006 | 607000 | 311,60 | 323,60 | 322,40 | 315,60 | -6,80 | -2,11 | 20:27 |
| HolidayCheck AG | DE0005495329 | 549532 | |||||||
| HORNBACH Baumarkt AG | DE0006084403 | 608440 | |||||||
| HORNBACH Holding | DE0006083405 | 608340 | 84,90 | 89,70 | 89,80 | 84,90 | -4,90 | -5,46 | 21:39 |
| HUGO BOSS AG | DE000A1PHFF7 | A1PHFF | 34,71 | 35,36 | 35,00 | 35,36 | 0,36 | 1,03 | 18:53 |
| Hypoport SE | DE0005493365 | 549336 | 134,20 | 138,00 | 134,40 | 134,20 | -0,20 | -0,15 | 15:29 |
| INDUS AG | DE0006200108 | 620010 | 26,85 | 27,20 | 26,90 | 27,20 | 0,30 | 1,12 | 10:05 |
| Infineon AG | DE0006231004 | 623100 | 36,48 | 37,77 | 36,43 | 37,44 | 1,02 | 2,79 | 21:55 |
| init innovation in traffic systems SE | DE0005759807 | 575980 | 45,90 | 46,40 | 46,30 | 46,40 | 0,10 | 0,22 | 10:16 |
| InTiCa Systems AG | DE0005874846 | 587484 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00 | 0,00 | 08:04 |
| IVU Traffic AG | DE0007448508 | 744850 | 21,40 | 21,40 | 21,30 | 21,40 | 0,10 | 0,47 | 08:04 |
| JENOPTIK AG | DE000A2NB601 | A2NB60 | 19,26 | 19,57 | 19,42 | 19,29 | -0,13 | -0,67 | 18:13 |
| Jungheinrich AG | DE0006219934 | 621993 | 34,78 | 35,02 | 35,00 | 35,02 | 0,02 | 0,06 | 14:23 |
| K+S AG | DE000KSAG888 | KSAG88 | 11,73 | 11,81 | 11,60 | 11,81 | 0,21 | 1,81 | 21:41 |
| KION GROUP AG | DE000KGX8881 | KGX888 | 63,85 | 65,05 | 66,45 | 64,65 | -1,80 | -2,71 | 21:41 |
| Klöckner & Co (KlöCo) | DE000KC01000 | KC0100 | 5,97 | 6,05 | 5,99 | 6,05 | 0,06 | 1,00 | 17:20 |
| Koenig & Bauer AG | DE0007193500 | 719350 | 10,02 | 10,30 | 9,88 | 10,30 | 0,42 | 4,25 | 10:05 |
| Kontron | AT0000A0E9W5 | A0X9EJ | 22,52 | 22,72 | 22,78 | 22,70 | -0,08 | -0,35 | 19:37 |
| KPS AG | DE000A1A6V48 | A1A6V4 | 0,43 | 0,43 | 0,43 | 0,43 | 0,00 | 0,47 | 17:20 |
| KROMI Logistik AG | DE000A0KFUJ5 | A0KFUJ | |||||||
| KRONES AG | DE0006335003 | 633500 | 132,40 | 132,40 | 132,60 | 132,40 | -0,20 | -0,15 | 15:06 |
| KWS SAAT SE & Co. KGaA | DE0007074007 | 707400 | 66,70 | 67,20 | 66,90 | 67,20 | 0,30 | 0,45 | 17:20 |
| LANXESS AG | DE0005470405 | 547040 | 16,91 | 17,36 | 16,99 | 17,35 | 0,36 | 2,12 | 11:19 |
| LEG Immobilien | DE000LEG1110 | LEG111 | 63,90 | 65,30 | 63,85 | 63,90 | 0,05 | 0,08 | 21:41 |
| LEIFHEIT AG | DE0006464506 | 646450 | 14,90 | 14,90 | 15,05 | 14,90 | -0,15 | -1,00 | 08:01 |
| Linde plc | IE000S9YS762 | A3D7VW | 344,40 | 347,40 | 345,60 | 344,40 | -1,20 | -0,35 | 18:14 |
| LPKF Laser & Electronics AG | DE0006450000 | 645000 | 5,67 | 5,70 | 5,80 | 5,70 | -0,10 | -1,72 | 12:43 |
| Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG | DE0005199905 | 519990 | 11,70 | 11,70 | 11,60 | 11,70 | 0,10 | 0,86 | 09:08 |
| Lufthansa AG | DE0008232125 | 823212 | 8,17 | 8,30 | 8,17 | 8,18 | 0,01 | 0,10 | 18:44 |
| Manz AG | DE000A0JQ5U3 | A0JQ5U | 0,05 | 0,12 | 0,08 | 0,10 | 0,02 | 23,63 | 15:43 |
| Masterflex SE | DE0005492938 | 549293 | 13,15 | 13,55 | 13,35 | 13,55 | 0,20 | 1,50 | 17:20 |
| MAX Automation SE | DE000A2DA588 | A2DA58 | 3,98 | 3,98 | 4,03 | 3,98 | -0,05 | -1,24 | 08:01 |
| MBB SE | DE000A0ETBQ4 | A0ETBQ | 185,80 | 185,80 | 187,40 | 185,80 | -1,60 | -0,85 | 08:02 |
| MediClin AG | DE0006595101 | 659510 | 3,74 | 3,94 | 3,72 | 3,74 | 0,02 | 0,54 | 09:53 |
| Medigene | DE000A1X3W00 | A1X3W0 | |||||||
| Mercedes-Benz Group (ex Daimler) | DE0007100000 | 710000 | 60,32 | 61,76 | 60,26 | 61,64 | 1,38 | 2,29 | 21:15 |
| Merck KGaA | DE0006599905 | 659990 | 119,05 | 121,25 | 118,90 | 120,50 | 1,60 | 1,35 | 21:55 |
| MeVis Medical Solutions AG | DE000A0LBFE4 | A0LBFE | 24,00 | 24,60 | 25,00 | 24,60 | -0,40 | -1,60 | 15:29 |
| MLP SE | DE0006569908 | 656990 | 6,68 | 6,80 | 6,70 | 6,80 | 0,10 | 1,49 | 13:33 |
| MOLOGEN AG | DE000A2LQ900 | A2LQ90 | |||||||
| MorphoSys | DE0006632003 | 663200 | |||||||
| MTU Aero Engines AG | DE000A0D9PT0 | A0D9PT | 354,80 | 359,10 | 348,70 | 356,20 | 7,50 | 2,15 | 15:39 |
| Münchener Rückversicherungs-Gesellschaft AG (Munich Re) | DE0008430026 | 843002 | 525,00 | 532,80 | 535,80 | 532,80 | -3,00 | -0,56 | 16:52 |
| MVV Energie AG | DE000A0H52F5 | A0H52F | 31,50 | 31,50 | 31,20 | 31,50 | 0,30 | 0,96 | 08:02 |
| Nemetschek SE | DE0006452907 | 645290 | 93,95 | 93,95 | 93,75 | 93,95 | 0,20 | 0,21 | 08:04 |
| NEXUS AG | DE0005220909 | 522090 | |||||||
| Nordex AG | DE000A0D6554 | A0D655 | 25,90 | 26,04 | 25,62 | 25,90 | 0,28 | 1,09 | 09:38 |
| NORMA Group SE | DE000A1H8BV3 | A1H8BV | 13,52 | 13,52 | 13,30 | 13,52 | 0,22 | 1,65 | 08:02 |
| OHB SE | DE0005936124 | 593612 | 112,00 | 114,00 | 113,00 | 114,00 | 1,00 | 0,88 | 20:32 |
| OSRAM AG | DE000LED4000 | LED400 | |||||||
| OVB Holding AG | DE0006286560 | 628656 | 19,20 | 19,20 | 18,90 | 19,20 | 0,30 | 1,59 | 09:08 |
| PAION AG | DE000A0B65S3 | A0B65S | |||||||
| paragon GmbH & Co. KGaA | DE0005558696 | 555869 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00 | 0,00 | 15:29 |
| PATRIZIA SE | DE000PAT1AG3 | PAT1AG | 7,30 | 7,30 | 7,43 | 7,30 | -0,13 | -1,75 | 08:04 |
| pbb AG (Deutsche Pfandbriefbank) | DE0008019001 | 801900 | 4,58 | 4,67 | 4,60 | 4,67 | 0,07 | 1,57 | 19:30 |
| Petro Welt (ex cat oil) | AT0000A00Y78 | A0JKWU | |||||||
| Pfeiffer Vacuum AG | DE0006916604 | 691660 | 155,80 | 155,80 | 155,40 | 155,80 | 0,40 | 0,26 | 08:02 |
| Phoenix Solar AG | DE000A0BVU93 | A0BVU9 | |||||||
| PNE AG | DE000A0JBPG2 | A0JBPG | 10,42 | 10,44 | 10,34 | 10,44 | 0,10 | 0,97 | 10:03 |
| ProCredit Holding AG & Co.KGaA | DE0006223407 | 622340 | 8,16 | 8,34 | 8,40 | 8,16 | -0,24 | -2,86 | 16:56 |
| ProSiebenSat.1 Media SE | DE000PSM7770 | PSM777 | 4,87 | 5,00 | 4,85 | 4,93 | 0,08 | 1,65 | 21:55 |
| PSI Software AG | DE000A0Z1JH9 | A0Z1JH | 44,80 | 45,00 | 44,70 | 44,80 | 0,10 | 0,22 | 16:49 |
| PUMA SE | DE0006969603 | 696960 | 20,90 | 21,32 | 21,06 | 20,97 | -0,09 | -0,43 | 19:25 |
| PVA TePla AG | DE0007461006 | 746100 | 22,94 | 23,06 | 22,50 | 23,06 | 0,56 | 2,49 | 09:32 |
| PWO AG | DE0006968001 | 696800 | 28,40 | 28,40 | 28,00 | 28,40 | 0,40 | 1,43 | 08:04 |
| q.beyond (ex QSC) | DE0005137004 | 513700 | 0,67 | 0,67 | 0,73 | 0,67 | -0,06 | -7,69 | 08:04 |
| QIAGEN N.V. | NL0015002CX3 | A40ZZU | 40,34 | 40,63 | 40,08 | 40,34 | 0,26 | 0,65 | 16:04 |
| R. Stahl AG | DE000A1PHBB5 | A1PHBB | 15,20 | 15,20 | 15,20 | 15,20 | 0,00 | 0,00 | 09:08 |
| RATIONAL AG | DE0007010803 | 701080 | 623,50 | 625,50 | 623,50 | 624,50 | 1,00 | 0,16 | 17:20 |
| Redcare Pharmacy (ex Shop Apotheke) | NL0012044747 | A2AR94 | 62,60 | 63,10 | 63,35 | 63,05 | -0,30 | -0,47 | 13:53 |
| Rheinmetall AG | DE0007030009 | 703000 | 1.517,50 | 1.558,00 | 1.537,50 | 1.538,00 | 0,50 | 0,03 | 19:49 |
| RHÖN-KLINIKUM AG | DE0007042301 | 704230 | 12,40 | 12,40 | 12,50 | 12,40 | -0,10 | -0,80 | 08:01 |
| ROY Ceramics SE | DE000RYSE888 | RYSE88 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 08:04 | |
| RTL | LU0061462528 | 861149 | 33,00 | 33,65 | 32,80 | 33,55 | 0,75 | 2,29 | 21:04 |
| RWE AG St. | DE0007037129 | 703712 | 42,89 | 43,52 | 43,40 | 42,94 | -0,46 | -1,06 | 17:25 |
| SAF-HOLLAND SE | DE000SAFH001 | SAFH00 | 14,52 | 14,78 | 14,48 | 14,78 | 0,30 | 2,07 | 10:48 |
| Salzgitter | DE0006202005 | 620200 | 36,24 | 38,50 | 36,24 | 37,50 | 1,26 | 3,48 | 18:08 |
| SAP SE | DE0007164600 | 716460 | 210,60 | 213,45 | 211,50 | 211,75 | 0,25 | 0,12 | 21:55 |
| Sartorius AG St. | DE0007165607 | 716560 | 196,20 | 198,40 | 201,00 | 198,40 | -2,60 | -1,29 | 14:42 |
| Sartorius AG Vz. | DE0007165631 | 716563 | 254,30 | 256,10 | 256,00 | 254,30 | -1,70 | -0,66 | 14:45 |
| Schaeffler AG | DE000SHA0100 | SHA010 | 7,38 | 7,67 | 7,37 | 7,66 | 0,29 | 3,94 | 20:04 |
| Schaltbau Holding AG | DE000A2NBTL2 | A2NBTL | |||||||
| Scout24 | DE000A12DM80 | A12DM8 | 86,35 | 88,20 | 86,00 | 88,20 | 2,20 | 2,56 | 17:46 |
| secunet Security Networks AG | DE0007276503 | 727650 | 183,20 | 184,20 | 184,20 | 184,00 | -0,20 | -0,11 | 15:29 |
| Senvion S.A. | LU1377527517 | A2AFKW | |||||||
| SFC Energy AG | DE0007568578 | 756857 | 12,32 | 12,32 | 12,18 | 12,32 | 0,14 | 1,15 | 08:18 |
| SGL Carbon SE | DE0007235301 | 723530 | 2,86 | 3,00 | 2,91 | 2,93 | 0,02 | 0,69 | 15:10 |
| Siemens AG | DE0007236101 | 723610 | 230,85 | 234,75 | 230,45 | 233,80 | 3,35 | 1,45 | 18:18 |
| Siltronic AG | DE000WAF3001 | WAF300 | 49,72 | 49,86 | 50,60 | 49,72 | -0,88 | -1,74 | 15:55 |
| Singulus Technologies AG | DE000A1681X5 | A1681X | 1,26 | 1,26 | 1,24 | 1,26 | 0,03 | 2,02 | 08:02 |
| SinnerSchrader AG | DE0005141907 | 514190 | |||||||
| Sixt SE St. | DE0007231326 | 723132 | 70,70 | 70,70 | 69,40 | 70,70 | 1,30 | 1,87 | 08:02 |
| Sixt SE Vz. | DE0007231334 | 723133 | 52,50 | 52,50 | 52,70 | 52,50 | -0,20 | -0,38 | 08:02 |
| SLEEPZ AG | DE000A2E3772 | A2E377 | |||||||
| SLM Solutions AG | DE000A111338 | A11133 | |||||||
| SMA Solar AG | DE000A0DJ6J9 | A0DJ6J | 34,98 | 36,80 | 36,10 | 34,98 | -1,12 | -3,10 | 19:23 |
| SNP Schneider-Neureither & Partner SE | DE0007203705 | 720370 | 76,40 | 76,40 | 77,00 | 76,40 | -0,60 | -0,78 | 08:01 |
| Softing AG | DE0005178008 | 517800 | 2,76 | 2,82 | 2,94 | 2,76 | -0,18 | -6,12 | 16:00 |
| Software AG | DE000A2GS401 | A2GS40 | |||||||
| SolarWorld | DE000A1YCMM2 | A1YCMM | |||||||
| STRATEC SE | DE000STRA555 | STRA55 | 22,60 | 22,60 | 23,40 | 22,60 | -0,80 | -3,42 | 08:02 |
| Ströer SE & Co. KGaA | DE0007493991 | 749399 | 36,15 | 36,15 | 35,45 | 36,15 | 0,70 | 1,97 | 08:19 |
| Südzucker AG (Suedzucker AG) | DE0007297004 | 729700 | 9,72 | 9,80 | 9,76 | 9,75 | -0,02 | -0,15 | 17:20 |
| SURTECO GROUP SE | DE0005176903 | 517690 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00 | 0,00 | 08:04 |
| SUSS MicroTec SE (ex SÜSS MicroTec) | DE000A1K0235 | A1K023 | 36,92 | 39,80 | 36,64 | 38,90 | 2,26 | 6,17 | 19:23 |
| Symrise AG | DE000SYM9999 | SYM999 | 68,06 | 69,26 | 67,96 | 69,26 | 1,30 | 1,91 | 12:00 |
| syzygy AG | DE0005104806 | 510480 | 1,52 | 1,52 | 1,54 | 1,52 | -0,02 | -1,30 | 08:04 |
| TAG Immobilien AG | DE0008303504 | 830350 | 13,80 | 14,03 | 13,99 | 14,03 | 0,04 | 0,29 | 10:35 |
| TAKKT AG | DE0007446007 | 744600 | 3,68 | 3,68 | 3,79 | 3,68 | -0,11 | -2,77 | 08:02 |
| Talanx AG | DE000TLX1005 | TLX100 | 107,00 | 109,40 | 108,30 | 107,00 | -1,30 | -1,20 | 18:01 |
| technotrans SE | DE000A0XYGA7 | A0XYGA | 33,80 | 33,80 | 33,40 | 33,80 | 0,40 | 1,20 | 08:02 |
| Tele Columbus AG | DE000TCAG172 | TCAG17 | |||||||
| thyssenkrupp AG | DE0007500001 | 750000 | 9,22 | 9,60 | 9,22 | 9,41 | 0,20 | 2,13 | 17:55 |
| TLG IMMOBILIEN AG | DE000A12B8Z4 | A12B8Z | |||||||
| TOM TAILOR Holding SE | DE000A0STST2 | A0STST | |||||||
| Uniper | DE000UNSE026 | UNSE02 | 33,95 | 34,70 | 33,90 | 34,00 | 0,10 | 0,29 | 20:27 |
| United Internet AG | DE0005089031 | 508903 | 25,14 | 25,16 | 25,26 | 25,16 | -0,10 | -0,40 | 14:50 |
| United Labels AG | DE0005489561 | 548956 | 0,00 | 0,00 | 1,19 | 1,19 | 0,00 | 0,00 | 21:58 |
| USU Software AG | DE000A0BVU28 | A0BVU2 | |||||||
| va-Q-tec AG | DE0006636681 | 663668 | |||||||
| VERBIO Vereinigte BioEnergie AG | DE000A0JL9W6 | A0JL9W | 18,61 | 19,15 | 19,09 | 18,61 | -0,48 | -2,51 | 16:54 |
| Villeroy & Boch AG | DE0007657231 | 765723 | 16,05 | 16,40 | 15,95 | 16,40 | 0,45 | 2,82 | 18:37 |
| Viscom AG | DE0007846867 | 784686 | 4,66 | 4,66 | 4,96 | 4,66 | -0,30 | -6,05 | 08:48 |
| Vita 34 AG | DE000A0BL849 | A0BL84 | 5,20 | 5,25 | 5,20 | 5,20 | 0,00 | 0,00 | 21:41 |
| Volkswagen (VW) AG Vz. | DE0007664039 | 766403 | 104,75 | 107,00 | 104,85 | 106,50 | 1,65 | 1,57 | 20:28 |
| Volkswagen (VW) St. | DE0007664005 | 766400 | 105,90 | 109,70 | 105,50 | 109,70 | 4,20 | 3,98 | 20:34 |
| Vonovia SE | DE000A1ML7J1 | A1ML7J | 25,46 | 25,60 | 25,47 | 25,52 | 0,05 | 0,20 | 21:12 |
| Vossloh AG | DE0007667107 | 766710 | 70,50 | 72,10 | 70,60 | 72,10 | 1,50 | 2,12 | 17:25 |
| WACKER CHEMIE AG | DE000WCH8881 | WCH888 | 66,10 | 67,15 | 65,85 | 67,15 | 1,30 | 1,97 | 15:40 |
| Wacker Neuson SE | DE000WACK012 | WACK01 | 24,40 | 24,90 | 24,70 | 24,90 | 0,20 | 0,81 | 15:29 |
| WashTec AG | DE0007507501 | 750750 | 46,20 | 47,30 | 46,60 | 47,00 | 0,40 | 0,86 | 15:29 |
| 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 | 14,08 | 14,16 | 14,04 | 14,16 | 0,12 | 0,85 | 15:29 |
| YOC AG | DE0005932735 | 593273 | 10,85 | 10,85 | 10,80 | 10,85 | 0,05 | 0,46 | 08:01 |
| Zalando | DE000ZAL1111 | ZAL111 | 23,61 | 24,28 | 23,66 | 23,81 | 0,15 | 0,63 | 15:52 |
| ZEAL Network SE | DE000ZEAL241 | ZEAL24 | 48,60 | 48,80 | 48,50 | 48,80 | 0,30 | 0,62 | 14:12 |
| ZhongDe Waste Technology AG | DE000ZDWT018 | ZDWT01 | 0,43 | 0,46 | 0,42 | 0,46 | 0,04 | 8,96 | 15:50 |
| zooplus AG | DE0005111702 | 511170 | |||||||