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 | 23,35 | 23,70 | 23,45 | 23,35 | -0,10 | -0,43 | 16:27 |
| 11880 Solutions AG | DE0005118806 | 511880 | 0,48 | 0,48 | 0,54 | 0,48 | -0,06 | -10,74 | 08:03 |
| 3U HOLDING AG | DE0005167902 | 516790 | 1,10 | 1,10 | 1,11 | 1,10 | -0,02 | -1,35 | 08:05 |
| A.S. Création Tapeten AG | DE000A1TNNN5 | A1TNNN | 7,45 | 7,45 | 7,40 | 7,45 | 0,05 | 0,68 | 08:05 |
| Accentro Real Estate AG | DE000A0KFKB3 | A0KFKB | |||||||
Werbung | |||||||||
| ad pepper media International N.V. | NL0000238145 | 940883 | 2,56 | 2,56 | 2,90 | 2,56 | -0,34 | -11,72 | 08:05 |
| adidas | DE000A1EWWW0 | A1EWWW | 165,85 | 169,05 | 164,50 | 168,50 | 4,00 | 2,43 | 17:32 |
| ADLER | LU1250154413 | A14U78 | 0,20 | 0,20 | 0,21 | 0,20 | -0,01 | -6,70 | 09:04 |
| Adler Modemärkte AG | DE000A1H8MU2 | A1H8MU | |||||||
| Adtran Networks SE | DE0005103006 | 510300 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00 | 0,00 | 08:05 |
| Ahlers AG | DE0005009740 | 500974 | 0,01 | 0,01 | 0,01 | 0,01 | 0,00 | 0,00 | 15:58 |
| Air Berlin plc | GB00B128C026 | AB1000 | |||||||
| Airbus SE | NL0000235190 | 938914 | 193,90 | 196,26 | 192,80 | 194,00 | 1,20 | 0,62 | 17:08 |
| AIXTRON SE | DE000A0WMPJ6 | A0WMPJ | 16,88 | 17,75 | 17,86 | 16,88 | -0,98 | -5,49 | 17:51 |
| All for One Group AG | DE0005110001 | 511000 | 41,10 | 41,10 | 42,30 | 41,10 | -1,20 | -2,84 | 08:05 |
| Allane SE Inhaber-Akt (ex Sixt Leasing) | DE000A0DPRE6 | A0DPRE | 9,60 | 10,00 | 10,00 | 10,00 | 0,00 | 0,00 | 16:21 |
| Allianz | DE0008404005 | 840400 | 379,90 | 386,60 | 384,20 | 380,90 | -3,30 | -0,86 | 18:16 |
| alstria office REIT-AG | DE000A0LD2U1 | A0LD2U | |||||||
| Amadeus Fire AG | DE0005093108 | 509310 | 42,10 | 43,75 | 42,25 | 43,35 | 1,10 | 2,60 | 17:20 |
| Aroundtown SA | LU1673108939 | A2DW8Z | 2,58 | 2,60 | 2,58 | 2,60 | 0,03 | 1,01 | 17:20 |
| artnet AG | DE000A1K0375 | A1K037 | |||||||
| ATOSS Software AG | DE0005104400 | 510440 | 113,80 | 113,80 | 113,80 | 113,80 | 0,00 | 0,00 | 08:05 |
| Aumann AG | DE000A2DAM03 | A2DAM0 | 12,22 | 12,22 | 12,74 | 12,22 | -0,52 | -4,08 | 09:04 |
| Aurubis | DE0006766504 | 676650 | 115,20 | 119,00 | 117,90 | 115,20 | -2,70 | -2,29 | 17:28 |
| Aves One AG | DE000A168114 | A16811 | |||||||
| BASF | DE000BASF111 | BASF11 | 44,49 | 45,20 | 44,43 | 45,00 | 0,57 | 1,28 | 16:58 |
| Basler AG | DE0005102008 | 510200 | 14,26 | 14,42 | 14,50 | 14,26 | -0,24 | -1,66 | 11:11 |
| Bastei Lübbe | DE000A1X3YY0 | A1X3YY | 8,40 | 8,80 | 8,38 | 8,74 | 0,36 | 4,30 | 17:37 |
| BAUER AG | DE0005168108 | 516810 | |||||||
| Bayer | DE000BAY0017 | BAY001 | 36,25 | 36,60 | 36,41 | 36,25 | -0,16 | -0,43 | 18:02 |
| BayWa AG (NA) | DE0005194005 | 519400 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00 | 0,00 | 17:20 |
| BayWa AG (vink. NA) | DE0005194062 | 519406 | 2,46 | 2,52 | 2,49 | 2,52 | 0,03 | 1,21 | 17:20 |
| BB Biotech AG | CH0038389992 | A0NFN3 | 48,05 | 49,00 | 48,25 | 49,00 | 0,75 | 1,55 | 17:46 |
| Bechtle AG | DE0005158703 | 515870 | 43,34 | 44,02 | 43,12 | 43,40 | 0,28 | 0,65 | 17:05 |
| Beiersdorf AG | DE0005200000 | 520000 | 92,90 | 93,72 | 94,14 | 92,90 | -1,24 | -1,32 | 15:19 |
| Bertrandt AG | DE0005232805 | 523280 | 17,98 | 17,98 | 18,02 | 17,98 | -0,04 | -0,22 | 08:05 |
| bet-at-home.com AG | DE000A0DNAY5 | A0DNAY | 2,25 | 2,43 | 2,40 | 2,25 | -0,15 | -6,25 | 15:23 |
| Bilfinger SE | DE0005909006 | 590900 | 105,90 | 109,40 | 107,00 | 105,90 | -1,10 | -1,03 | 17:25 |
| Biofrontera AG | DE0006046113 | 604611 | |||||||
| Biotest AG | DE0005227201 | 522720 | |||||||
| Biotest AG Vz. | DE0005227235 | 522723 | |||||||
| BMW AG | DE0005190003 | 519000 | 95,84 | 96,38 | 95,74 | 96,24 | 0,50 | 0,52 | 17:19 |
| BMW Vz. | DE0005190037 | 519003 | 85,95 | 85,95 | 86,40 | 85,95 | -0,45 | -0,52 | 09:06 |
| BRAIN Biotech AG | DE0005203947 | 520394 | 2,97 | 2,97 | 2,91 | 2,97 | 0,06 | 2,06 | 11:46 |
| BRANICKS Group AG (ex DIC Asset AG) | DE000A1X3XX4 | A1X3XX | 1,75 | 1,75 | 1,81 | 1,75 | -0,06 | -3,31 | 08:05 |
| Brenntag SE | DE000A1DAHH0 | A1DAHH | 49,77 | 50,22 | 50,00 | 50,22 | 0,22 | 0,44 | 10:55 |
| BVB (Borussia Dortmund) | DE0005493092 | 549309 | 3,26 | 3,28 | 3,28 | 3,28 | -0,01 | -0,15 | 08:24 |
| CANCOM SE | DE0005419105 | 541910 | 27,00 | 27,00 | 27,10 | 27,00 | -0,10 | -0,37 | 08:05 |
| Carl Zeiss Meditec AG | DE0005313704 | 531370 | 39,50 | 40,36 | 40,16 | 40,24 | 0,08 | 0,20 | 13:07 |
| Ceconomy St. | DE0007257503 | 725750 | 4,50 | 4,50 | 4,53 | 4,50 | -0,03 | -0,55 | 08:05 |
| Ceconomy Vz. | DE0007257537 | 725753 | |||||||
| CENIT AG | DE0005407100 | 540710 | 7,12 | 7,12 | 7,00 | 7,12 | 0,12 | 1,71 | 08:05 |
| CENTROTEC Sustainable AG | DE0005407506 | 540750 | |||||||
| CEWE Stiftung & Co. KGaA | DE0005403901 | 540390 | 100,60 | 100,60 | 101,20 | 100,60 | -0,60 | -0,59 | 15:29 |
| Commerzbank | DE000CBK1001 | CBK100 | 34,32 | 35,67 | 35,42 | 34,53 | -0,89 | -2,51 | 18:23 |
| Continental AG | DE0005439004 | 543900 | 65,98 | 66,54 | 64,12 | 66,54 | 2,42 | 3,77 | 16:26 |
| Corestate Capital Holding S.A. | LU1296758029 | A141J3 | 0,28 | 0,28 | 0,28 | 0,28 | 0,00 | 0,00 | 16:05 |
| Covestro AG | DE0006062144 | 606214 | 59,46 | 59,46 | 59,36 | 59,46 | 0,10 | 0,17 | 08:03 |
| CropEnergies AG | DE000A0LAUP1 | A0LAUP | |||||||
| CTS Eventim | DE0005470306 | 547030 | 77,60 | 78,35 | 77,55 | 77,60 | 0,05 | 0,06 | 17:10 |
| DATA MODUL AG | DE0005498901 | 549890 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00 | 0,00 | 09:30 |
| Delticom AG | DE0005146807 | 514680 | 2,01 | 2,01 | 1,99 | 2,01 | 0,02 | 1,01 | 08:05 |
| DEMIRE Deutsche Mittelstand Real Estate AG | DE000A0XFSF0 | A0XFSF | 0,42 | 0,42 | 0,47 | 0,42 | -0,05 | -9,87 | 08:03 |
| Deutsche Bank AG | DE0005140008 | 514000 | 31,57 | 32,92 | 32,83 | 31,62 | -1,22 | -3,70 | 17:36 |
| Deutsche Beteiligungs AG | DE000A1TNUT7 | A1TNUT | 24,70 | 25,00 | 24,85 | 24,90 | 0,05 | 0,20 | 15:29 |
| Deutsche Börse AG | DE0005810055 | 581005 | 213,30 | 215,50 | 216,20 | 215,20 | -1,00 | -0,46 | 18:22 |
| Deutsche Euroshop AG | DE0007480204 | 748020 | 18,50 | 18,54 | 18,32 | 18,54 | 0,22 | 1,20 | 15:35 |
| Deutsche Konsum REIT-AG | DE000A14KRD3 | A14KRD | 1,73 | 1,73 | 1,71 | 1,73 | 0,03 | 1,47 | 09:04 |
| Deutsche Telekom AG | DE0005557508 | 555750 | 26,79 | 27,12 | 26,95 | 26,79 | -0,16 | -0,59 | 18:25 |
| Deutsche Wohnen SE | DE000A0HN5C6 | A0HN5C | 20,20 | 20,20 | 20,20 | 20,20 | 0,00 | 0,00 | 08:05 |
| DEUTZ AG | DE0006305006 | 630500 | 8,51 | 8,76 | 8,59 | 8,59 | 0,00 | 0,00 | 17:15 |
| DHL Group (ex Deutsche Post) | DE0005552004 | 555200 | 46,90 | 47,29 | 46,93 | 46,90 | -0,03 | -0,06 | 17:39 |
| Diebold Nixdorf Inc. | US2536511031 | 856244 | |||||||
| DMG MORI | DE0005878003 | 587800 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00 | 0,00 | 09:04 |
| Dr. Hönle AG - UV Technology | DE0005157101 | 515710 | 7,10 | 7,10 | 6,76 | 7,10 | 0,34 | 5,03 | 08:03 |
| Draegerwerk AG & Co. KGaA | DE0005550602 | 555060 | 59,00 | 59,00 | 58,60 | 59,00 | 0,40 | 0,68 | 08:02 |
| Drägerwerk AG & Co. KGaA Vz. | DE0005550636 | 555063 | 67,30 | 67,50 | 66,80 | 67,50 | 0,70 | 1,05 | 17:29 |
| Dürr AG | DE0005565204 | 556520 | 21,00 | 21,15 | 20,75 | 21,00 | 0,25 | 1,20 | 17:59 |
| E.ON SE | DE000ENAG999 | ENAG99 | 15,05 | 15,28 | 15,04 | 15,24 | 0,21 | 1,36 | 18:08 |
| Eckert & Ziegler | DE0005659700 | 565970 | 15,32 | 15,32 | 15,05 | 15,32 | 0,27 | 1,79 | 08:02 |
| ecotel communication ag | DE0005854343 | 585434 | 11,00 | 11,00 | 11,10 | 11,00 | -0,10 | -0,90 | 08:05 |
| EDAG Engineering Group AG | CH0303692047 | A143NB | 5,46 | 5,46 | 5,42 | 5,46 | 0,04 | 0,74 | 08:02 |
| Elmos Semiconductor | DE0005677108 | 567710 | 93,70 | 96,90 | 96,00 | 93,70 | -2,30 | -2,40 | 17:20 |
| ElringKlinger AG | DE0007856023 | 785602 | 4,00 | 4,08 | 4,02 | 4,08 | 0,06 | 1,49 | 17:28 |
| elumeo SE | DE000A11Q059 | A11Q05 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00 | 0,00 | 08:02 |
| ENCAVIS AG | DE0006095003 | 609500 | |||||||
| euromicron AG | DE000A1K0300 | A1K030 | |||||||
| Evonik AG | DE000EVNK013 | EVNK01 | 13,25 | 13,34 | 13,22 | 13,25 | 0,03 | 0,23 | 17:20 |
| EVOTEC SE | DE0005664809 | 566480 | 5,21 | 5,31 | 5,21 | 5,21 | -0,00 | -0,04 | 17:45 |
| Fabasoft AG | AT0000785407 | 922985 | 15,95 | 15,95 | 16,00 | 15,95 | -0,05 | -0,31 | 08:05 |
| Fair Value REIT-AG | DE000A0MW975 | A0MW97 | 3,24 | 3,60 | 3,20 | 3,60 | 0,40 | 12,50 | 16:31 |
| Fielmann AG | DE0005772206 | 577220 | 42,40 | 42,75 | 42,75 | 42,75 | 0,00 | 0,00 | 11:53 |
| First Sensor AG | DE0007201907 | 720190 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00 | 0,00 | 08:03 |
| FORTEC Elektronik AG | DE0005774103 | 577410 | 10,35 | 10,45 | 10,40 | 10,45 | 0,05 | 0,48 | 13:48 |
| Francotyp-Postalia Holding AG | DE000FPH9000 | FPH900 | |||||||
| Fraport AG | DE0005773303 | 577330 | 70,40 | 71,15 | 68,00 | 70,40 | 2,40 | 3,53 | 16:10 |
| freenet AG | DE000A0Z2ZZ5 | A0Z2ZZ | 28,38 | 28,54 | 28,48 | 28,44 | -0,04 | -0,14 | 13:12 |
| Fresenius Medical Care (FMC) St. | DE0005785802 | 578580 | 39,89 | 39,89 | 39,78 | 39,89 | 0,11 | 0,28 | 08:03 |
| Fresenius SE & Co. KGaA (St.) | DE0005785604 | 578560 | 47,40 | 47,88 | 48,08 | 47,40 | -0,68 | -1,41 | 17:41 |
| FUCHS SE VZ | DE000A3E5D64 | A3E5D6 | 38,54 | 38,54 | 38,54 | 38,54 | 0,00 | 0,00 | 08:02 |
| GEA | DE0006602006 | 660200 | 56,50 | 56,50 | 55,90 | 56,50 | 0,60 | 1,07 | 08:03 |
| Geratherm Medical AG | DE0005495626 | 549562 | 3,08 | 3,35 | 3,16 | 3,08 | -0,08 | -2,53 | 18:18 |
| Gerresheimer AG | DE000A0LD6E6 | A0LD6E | 26,34 | 28,12 | 26,12 | 27,98 | 1,86 | 7,12 | 17:21 |
| Gesco | DE000A1K0201 | A1K020 | 15,10 | 15,10 | 14,95 | 15,10 | 0,15 | 1,00 | 08:03 |
| GFT SE | DE0005800601 | 580060 | 18,36 | 18,50 | 18,08 | 18,40 | 0,32 | 1,77 | 14:11 |
| Gigaset | DE0005156004 | 515600 | 0,02 | 0,02 | 0,02 | 0,02 | 0,00 | 12,35 | 15:29 |
| GK SOFTWARE SE | DE0007571424 | 757142 | |||||||
| Grammer AG | DE0005895403 | 589540 | 5,85 | 5,95 | 5,95 | 5,90 | -0,05 | -0,84 | 17:38 |
| Grand City Properties S.A. | LU0775917882 | A1JXCV | 9,71 | 9,81 | 9,74 | 9,81 | 0,07 | 0,72 | 17:20 |
| grenke AG | DE000A161N30 | A161N3 | 14,78 | 15,06 | 14,76 | 15,06 | 0,30 | 2,03 | 09:52 |
| H2APEX Group SCA Registered Shs | LU0472835155 | A0YF5P | 1,23 | 1,23 | 1,24 | 1,23 | -0,01 | -0,81 | 08:02 |
| HAMBORNER REIT | DE000A3H2333 | A3H233 | 4,30 | 4,37 | 4,40 | 4,37 | -0,03 | -0,57 | 15:29 |
| Hannover Rück | DE0008402215 | 840221 | 258,00 | 260,80 | 258,80 | 260,60 | 1,80 | 0,70 | 16:02 |
| Hapag-Lloyd AG | DE000HLAG475 | HLAG47 | 124,30 | 125,20 | 126,30 | 124,30 | -2,00 | -1,58 | 17:07 |
| HAWESKO Holding AG | DE0006042708 | 604270 | 19,45 | 19,45 | 18,85 | 19,45 | 0,60 | 3,18 | 08:05 |
| Heidelberg Materials | DE0006047004 | 604700 | 224,60 | 225,90 | 224,60 | 224,70 | 0,10 | 0,04 | 16:05 |
| Heidelberg Pharma AG | DE000A11QVV0 | A11QVV | 2,67 | 2,67 | 2,67 | 2,67 | 0,00 | 0,00 | 08:02 |
| Heidelberger Druckmaschinen AG | DE0007314007 | 731400 | 1,94 | 1,94 | 1,96 | 1,94 | -0,02 | -1,12 | 08:01 |
| HELLA GmbH & Co. KGaA | DE000A13SX22 | A13SX2 | 81,80 | 81,80 | 79,50 | 81,80 | 2,30 | 2,89 | 09:06 |
| Henkel KGaA St. | DE0006048408 | 604840 | 65,00 | 65,25 | 63,85 | 65,25 | 1,40 | 2,19 | 16:10 |
| Henkel KGaA Vz. | DE0006048432 | 604843 | 69,82 | 70,00 | 69,46 | 70,00 | 0,54 | 0,78 | 10:47 |
| HHLA AG (Hamburger Hafen und Logistik) | DE000A0S8488 | A0S848 | 21,30 | 21,30 | 21,20 | 21,30 | 0,10 | 0,47 | 08:03 |
| Highlight Communications AG | CH0006539198 | 920299 | 1,38 | 1,38 | 1,39 | 1,38 | -0,01 | -0,72 | 09:04 |
| HOCHTIEF AG | DE0006070006 | 607000 | 325,00 | 338,00 | 331,20 | 327,80 | -3,40 | -1,03 | 18:25 |
| HolidayCheck AG | DE0005495329 | 549532 | |||||||
| HORNBACH Baumarkt AG | DE0006084403 | 608440 | |||||||
| HORNBACH Holding | DE0006083405 | 608340 | 84,10 | 84,10 | 84,40 | 84,10 | -0,30 | -0,36 | 08:05 |
| HUGO BOSS AG | DE000A1PHFF7 | A1PHFF | 36,06 | 37,08 | 36,12 | 36,67 | 0,55 | 1,52 | 17:32 |
| Hypoport SE | DE0005493365 | 549336 | 128,40 | 130,60 | 128,20 | 129,60 | 1,40 | 1,09 | 15:29 |
| INDUS AG | DE0006200108 | 620010 | 26,95 | 26,95 | 27,10 | 26,95 | -0,15 | -0,55 | 09:04 |
| Infineon AG | DE0006231004 | 623100 | 36,37 | 37,07 | 36,65 | 36,37 | -0,28 | -0,76 | 17:00 |
| init innovation in traffic systems SE | DE0005759807 | 575980 | 44,90 | 44,90 | 44,70 | 44,90 | 0,20 | 0,45 | 09:04 |
| InTiCa Systems AG | DE0005874846 | 587484 | 2,00 | 2,00 | 2,26 | 2,00 | -0,26 | -11,50 | 08:05 |
| IVU Traffic AG | DE0007448508 | 744850 | 20,80 | 21,50 | 21,30 | 20,80 | -0,50 | -2,35 | 16:02 |
| JENOPTIK AG | DE000A2NB601 | A2NB60 | 18,90 | 19,22 | 18,83 | 18,90 | 0,07 | 0,37 | 17:26 |
| Jungheinrich AG | DE0006219934 | 621993 | 35,22 | 35,32 | 35,16 | 35,32 | 0,16 | 0,46 | 16:31 |
| K+S AG | DE000KSAG888 | KSAG88 | 11,89 | 12,09 | 11,85 | 11,98 | 0,13 | 1,10 | 13:13 |
| KION GROUP AG | DE000KGX8881 | KGX888 | 66,05 | 66,60 | 66,65 | 66,05 | -0,60 | -0,90 | 13:06 |
| Klöckner & Co (KlöCo) | DE000KC01000 | KC0100 | 7,70 | 7,81 | 7,75 | 7,76 | 0,01 | 0,13 | 17:24 |
| Koenig & Bauer AG | DE0007193500 | 719350 | 9,98 | 9,98 | 10,06 | 9,98 | -0,08 | -0,80 | 08:05 |
| Kontron | AT0000A0E9W5 | A0X9EJ | 22,48 | 23,06 | 22,64 | 22,86 | 0,22 | 0,97 | 14:37 |
| KPS AG | DE000A1A6V48 | A1A6V4 | 0,43 | 0,43 | 0,43 | 0,43 | 0,00 | 0,00 | 17:20 |
| KROMI Logistik AG | DE000A0KFUJ5 | A0KFUJ | |||||||
| KRONES AG | DE0006335003 | 633500 | 135,00 | 135,00 | 134,00 | 135,00 | 1,00 | 0,75 | 09:04 |
| KWS SAAT SE & Co. KGaA | DE0007074007 | 707400 | 65,70 | 67,90 | 65,60 | 67,50 | 1,90 | 2,90 | 17:20 |
| LANXESS AG | DE0005470405 | 547040 | 17,46 | 17,80 | 17,35 | 17,73 | 0,38 | 2,19 | 15:20 |
| LEG Immobilien | DE000LEG1110 | LEG111 | 61,25 | 61,35 | 61,05 | 61,25 | 0,20 | 0,33 | 08:28 |
| LEIFHEIT AG | DE0006464506 | 646450 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00 | 0,00 | 08:03 |
| Linde plc | IE000S9YS762 | A3D7VW | 343,60 | 355,40 | 343,00 | 355,40 | 12,40 | 3,62 | 18:17 |
| LPKF Laser & Electronics AG | DE0006450000 | 645000 | 5,59 | 5,59 | 5,58 | 5,59 | 0,01 | 0,18 | 08:03 |
| Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG | DE0005199905 | 519990 | 11,60 | 11,60 | 11,70 | 11,60 | -0,10 | -0,85 | 09:30 |
| Lufthansa AG | DE0008232125 | 823212 | 8,16 | 8,58 | 8,16 | 8,44 | 0,27 | 3,33 | 17:47 |
| Manz AG | DE000A0JQ5U3 | A0JQ5U | 0,05 | 0,07 | 0,04 | 0,07 | 0,02 | 47,39 | 16:47 |
| Masterflex SE | DE0005492938 | 549293 | 13,85 | 13,85 | 13,70 | 13,85 | 0,15 | 1,09 | 17:20 |
| MAX Automation SE | DE000A2DA588 | A2DA58 | 4,01 | 4,01 | 3,96 | 4,01 | 0,05 | 1,26 | 08:03 |
| MBB SE | DE000A0ETBQ4 | A0ETBQ | 201,00 | 205,00 | 204,00 | 201,00 | -3,00 | -1,47 | 16:12 |
| MediClin AG | DE0006595101 | 659510 | 3,74 | 3,74 | 3,76 | 3,74 | -0,02 | -0,53 | 08:03 |
| Medigene | DE000A1X3W00 | A1X3W0 | |||||||
| Mercedes-Benz Group (ex Daimler) | DE0007100000 | 710000 | 61,31 | 61,76 | 61,28 | 61,46 | 0,18 | 0,29 | 18:06 |
| Merck KGaA | DE0006599905 | 659990 | 117,50 | 119,40 | 118,95 | 117,50 | -1,45 | -1,22 | 17:00 |
| MeVis Medical Solutions AG | DE000A0LBFE4 | A0LBFE | 25,00 | 25,20 | 26,40 | 25,00 | -1,40 | -5,30 | 15:29 |
| MLP SE | DE0006569908 | 656990 | 6,88 | 6,96 | 6,75 | 6,96 | 0,21 | 3,11 | 11:33 |
| MOLOGEN AG | DE000A2LQ900 | A2LQ90 | |||||||
| MorphoSys | DE0006632003 | 663200 | |||||||
| MTU Aero Engines AG | DE000A0D9PT0 | A0D9PT | 348,80 | 352,70 | 349,60 | 352,70 | 3,10 | 0,89 | 17:39 |
| Münchener Rückversicherungs-Gesellschaft AG (Munich Re) | DE0008430026 | 843002 | 557,20 | 564,20 | 560,00 | 557,20 | -2,80 | -0,50 | 18:31 |
| MVV Energie AG | DE000A0H52F5 | A0H52F | 30,90 | 31,20 | 30,40 | 31,10 | 0,70 | 2,30 | 14:03 |
| Nemetschek SE | DE0006452907 | 645290 | 92,05 | 92,05 | 93,45 | 92,05 | -1,40 | -1,50 | 08:05 |
| NEXUS AG | DE0005220909 | 522090 | |||||||
| Nordex AG | DE000A0D6554 | A0D655 | 28,88 | 29,50 | 28,84 | 29,32 | 0,48 | 1,66 | 14:03 |
| NORMA Group SE | DE000A1H8BV3 | A1H8BV | 14,22 | 14,42 | 14,32 | 14,42 | 0,10 | 0,70 | 17:17 |
| OHB SE | DE0005936124 | 593612 | 108,00 | 109,00 | 109,00 | 109,00 | 0,00 | 0,00 | 13:36 |
| OSRAM AG | DE000LED4000 | LED400 | |||||||
| OVB Holding AG | DE0006286560 | 628656 | 18,90 | 18,90 | 18,80 | 18,90 | 0,10 | 0,53 | 09:30 |
| PAION AG | DE000A0B65S3 | A0B65S | |||||||
| paragon GmbH & Co. KGaA | DE0005558696 | 555869 | 1,94 | 2,00 | 2,00 | 1,94 | -0,06 | -3,00 | 15:29 |
| PATRIZIA SE | DE000PAT1AG3 | PAT1AG | 8,11 | 8,24 | 8,35 | 8,11 | -0,24 | -2,87 | 17:47 |
| pbb AG (Deutsche Pfandbriefbank) | DE0008019001 | 801900 | 4,42 | 4,51 | 4,43 | 4,42 | -0,01 | -0,18 | 13:43 |
| Petro Welt (ex cat oil) | AT0000A00Y78 | A0JKWU | |||||||
| Pfeiffer Vacuum AG | DE0006916604 | 691660 | 155,60 | 155,60 | 156,00 | 155,60 | -0,40 | -0,26 | 08:02 |
| Phoenix Solar AG | DE000A0BVU93 | A0BVU9 | |||||||
| PNE AG | DE000A0JBPG2 | A0JBPG | 10,00 | 10,22 | 10,20 | 10,00 | -0,20 | -1,96 | 12:06 |
| ProCredit Holding AG & Co.KGaA | DE0006223407 | 622340 | 8,06 | 8,06 | 7,92 | 8,06 | 0,14 | 1,77 | 08:05 |
| ProSiebenSat.1 Media SE | DE000PSM7770 | PSM777 | 4,68 | 4,74 | 4,65 | 4,70 | 0,05 | 1,07 | 17:00 |
| PSI Software AG | DE000A0Z1JH9 | A0Z1JH | 44,80 | 45,00 | 44,90 | 45,00 | 0,10 | 0,22 | 15:56 |
| PUMA SE | DE0006969603 | 696960 | 21,13 | 22,08 | 21,00 | 21,50 | 0,50 | 2,38 | 17:36 |
| PVA TePla AG | DE0007461006 | 746100 | 22,64 | 22,64 | 22,68 | 22,64 | -0,04 | -0,18 | 08:03 |
| PWO AG | DE0006968001 | 696800 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00 | 0,00 | 08:05 |
| q.beyond (ex QSC) | DE0005137004 | 513700 | 0,68 | 0,75 | 0,67 | 0,73 | 0,06 | 8,63 | 16:48 |
| QIAGEN N.V. | NL0015002CX3 | A40ZZU | 38,40 | 38,65 | 39,03 | 38,40 | -0,63 | -1,61 | 13:57 |
| R. Stahl AG | DE000A1PHBB5 | A1PHBB | 14,20 | 14,20 | 14,50 | 14,20 | -0,30 | -2,07 | 09:30 |
| RATIONAL AG | DE0007010803 | 701080 | 635,00 | 641,00 | 635,00 | 641,00 | 6,00 | 0,94 | 17:20 |
| Redcare Pharmacy (ex Shop Apotheke) | NL0012044747 | A2AR94 | 62,50 | 63,15 | 62,90 | 63,00 | 0,10 | 0,16 | 14:50 |
| Rheinmetall AG | DE0007030009 | 703000 | 1.599,50 | 1.634,50 | 1.606,50 | 1.619,50 | 13,00 | 0,81 | 18:30 |
| RHÖN-KLINIKUM AG | DE0007042301 | 704230 | 12,10 | 12,10 | 12,20 | 12,10 | -0,10 | -0,82 | 08:03 |
| ROY Ceramics SE | DE000RYSE888 | RYSE88 | 0,00 | 0,00 | 0,00 | -0,00 | -33,33 | 08:05 | |
| RTL | LU0061462528 | 861149 | 32,35 | 32,80 | 32,35 | 32,40 | 0,05 | 0,15 | 18:04 |
| RWE AG St. | DE0007037129 | 703712 | 43,23 | 43,44 | 43,29 | 43,41 | 0,12 | 0,28 | 16:15 |
| SAF-HOLLAND SE | DE000SAFH001 | SAFH00 | 15,00 | 15,06 | 14,58 | 15,06 | 0,48 | 3,29 | 15:23 |
| Salzgitter | DE0006202005 | 620200 | 40,60 | 41,90 | 41,52 | 40,60 | -0,92 | -2,22 | 17:51 |
| SAP SE | DE0007164600 | 716460 | 208,40 | 210,85 | 210,30 | 208,55 | -1,75 | -0,83 | 18:00 |
| Sartorius AG St. | DE0007165607 | 716560 | 189,40 | 191,20 | 196,00 | 189,40 | -6,60 | -3,37 | 09:19 |
| Sartorius AG Vz. | DE0007165631 | 716563 | 239,60 | 247,50 | 248,30 | 239,60 | -8,70 | -3,50 | 09:05 |
| Schaeffler AG | DE000SHA0100 | SHA010 | 7,62 | 7,77 | 7,63 | 7,70 | 0,07 | 0,92 | 17:30 |
| Schaltbau Holding AG | DE000A2NBTL2 | A2NBTL | |||||||
| Scout24 | DE000A12DM80 | A12DM8 | 86,20 | 86,20 | 86,30 | 86,20 | -0,10 | -0,12 | 09:04 |
| secunet Security Networks AG | DE0007276503 | 727650 | 186,40 | 190,20 | 183,80 | 190,20 | 6,40 | 3,48 | 15:42 |
| Senvion S.A. | LU1377527517 | A2AFKW | |||||||
| SFC Energy AG | DE0007568578 | 756857 | 12,16 | 12,46 | 12,28 | 12,16 | -0,12 | -0,98 | 16:52 |
| SGL Carbon SE | DE0007235301 | 723530 | 2,94 | 2,94 | 2,90 | 2,94 | 0,04 | 1,38 | 08:05 |
| Siemens AG | DE0007236101 | 723610 | 236,60 | 241,35 | 239,35 | 237,05 | -2,30 | -0,96 | 18:10 |
| Siltronic AG | DE000WAF3001 | WAF300 | 47,90 | 48,22 | 48,06 | 48,22 | 0,16 | 0,33 | 08:14 |
| Singulus Technologies AG | DE000A1681X5 | A1681X | 1,23 | 1,23 | 1,21 | 1,23 | 0,02 | 1,24 | 17:54 |
| SinnerSchrader AG | DE0005141907 | 514190 | |||||||
| Sixt SE St. | DE0007231326 | 723132 | 70,80 | 71,40 | 69,95 | 71,40 | 1,45 | 2,07 | 10:07 |
| Sixt SE Vz. | DE0007231334 | 723133 | 51,80 | 51,80 | 51,70 | 51,80 | 0,10 | 0,19 | 08:02 |
| SLEEPZ AG | DE000A2E3772 | A2E377 | |||||||
| SLM Solutions AG | DE000A111338 | A11133 | |||||||
| SMA Solar AG | DE000A0DJ6J9 | A0DJ6J | 36,52 | 38,40 | 37,02 | 36,52 | -0,50 | -1,35 | 18:33 |
| SNP Schneider-Neureither & Partner SE | DE0007203705 | 720370 | 78,80 | 78,80 | 76,80 | 78,80 | 2,00 | 2,60 | 08:03 |
| Softing AG | DE0005178008 | 517800 | 2,88 | 2,88 | 2,62 | 2,88 | 0,26 | 9,92 | 08:03 |
| Software AG | DE000A2GS401 | A2GS40 | |||||||
| SolarWorld | DE000A1YCMM2 | A1YCMM | |||||||
| STRATEC SE | DE000STRA555 | STRA55 | 21,80 | 21,80 | 21,90 | 21,80 | -0,10 | -0,46 | 08:02 |
| Ströer SE & Co. KGaA | DE0007493991 | 749399 | 36,00 | 36,50 | 35,05 | 36,00 | 0,95 | 2,71 | 17:35 |
| Südzucker AG (Suedzucker AG) | DE0007297004 | 729700 | 9,56 | 9,62 | 9,56 | 9,56 | 0,00 | 0,00 | 17:53 |
| SURTECO GROUP SE | DE0005176903 | 517690 | 11,00 | 11,00 | 10,90 | 11,00 | 0,10 | 0,92 | 08:05 |
| SUSS MicroTec SE (ex SÜSS MicroTec) | DE000A1K0235 | A1K023 | 39,06 | 39,06 | 39,18 | 39,06 | -0,12 | -0,31 | 08:03 |
| Symrise AG | DE000SYM9999 | SYM999 | 66,34 | 66,76 | 65,72 | 66,34 | 0,62 | 0,94 | 17:55 |
| syzygy AG | DE0005104806 | 510480 | 1,55 | 1,55 | 1,52 | 1,55 | 0,04 | 2,31 | 08:05 |
| TAG Immobilien AG | DE0008303504 | 830350 | 13,00 | 13,00 | 12,98 | 13,00 | 0,02 | 0,15 | 08:05 |
| TAKKT AG | DE0007446007 | 744600 | 3,65 | 3,65 | 3,61 | 3,65 | 0,04 | 0,97 | 08:02 |
| Talanx AG | DE000TLX1005 | TLX100 | 109,40 | 110,30 | 110,10 | 110,30 | 0,20 | 0,18 | 16:31 |
| technotrans SE | DE000A0XYGA7 | A0XYGA | 32,80 | 32,80 | 32,70 | 32,80 | 0,10 | 0,31 | 08:02 |
| Tele Columbus AG | DE000TCAG172 | TCAG17 | |||||||
| thyssenkrupp AG | DE0007500001 | 750000 | 8,94 | 9,35 | 9,03 | 8,94 | -0,09 | -1,04 | 17:09 |
| TLG IMMOBILIEN AG | DE000A12B8Z4 | A12B8Z | |||||||
| TOM TAILOR Holding SE | DE000A0STST2 | A0STST | |||||||
| Uniper | DE000UNSE026 | UNSE02 | 36,65 | 37,65 | 37,75 | 36,65 | -1,10 | -2,91 | 18:09 |
| United Internet AG | DE0005089031 | 508903 | 25,16 | 25,16 | 24,96 | 25,16 | 0,20 | 0,80 | 08:02 |
| United Labels AG | DE0005489561 | 548956 | 0,00 | 0,00 | 1,34 | 1,34 | 0,00 | 0,00 | 17:36 |
| USU Software AG | DE000A0BVU28 | A0BVU2 | |||||||
| va-Q-tec AG | DE0006636681 | 663668 | |||||||
| VERBIO Vereinigte BioEnergie AG | DE000A0JL9W6 | A0JL9W | 18,77 | 18,92 | 18,78 | 18,77 | -0,01 | -0,05 | 09:47 |
| Villeroy & Boch AG | DE0007657231 | 765723 | 15,95 | 15,95 | 16,10 | 15,95 | -0,15 | -0,93 | 08:02 |
| Viscom AG | DE0007846867 | 784686 | 3,96 | 3,96 | 4,00 | 3,96 | -0,04 | -1,00 | 08:05 |
| Vita 34 AG | DE000A0BL849 | A0BL84 | 5,80 | 6,75 | 5,80 | 6,75 | 0,95 | 16,38 | 17:08 |
| Volkswagen (VW) AG Vz. | DE0007664039 | 766403 | 107,30 | 108,60 | 107,25 | 108,15 | 0,90 | 0,84 | 18:04 |
| Volkswagen (VW) St. | DE0007664005 | 766400 | 107,90 | 110,90 | 108,10 | 107,90 | -0,20 | -0,19 | 17:57 |
| Vonovia SE | DE000A1ML7J1 | A1ML7J | 24,05 | 24,18 | 24,13 | 24,13 | 0,00 | 0,00 | 18:07 |
| Vossloh AG | DE0007667107 | 766710 | 75,90 | 76,80 | 76,10 | 76,00 | -0,10 | -0,13 | 17:58 |
| WACKER CHEMIE AG | DE000WCH8881 | WCH888 | 66,75 | 69,40 | 65,40 | 69,40 | 4,00 | 6,12 | 14:44 |
| Wacker Neuson SE | DE000WACK012 | WACK01 | 24,55 | 24,85 | 24,35 | 24,55 | 0,20 | 0,82 | 17:58 |
| WashTec AG | DE0007507501 | 750750 | 46,00 | 46,20 | 46,20 | 46,00 | -0,20 | -0,43 | 16:38 |
| 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 | 14,30 | 14,38 | 14,34 | 14,38 | 0,04 | 0,28 | 15:29 |
| YOC AG | DE0005932735 | 593273 | 10,25 | 10,25 | 10,40 | 10,25 | -0,15 | -1,44 | 08:03 |
| Zalando | DE000ZAL1111 | ZAL111 | 22,94 | 23,24 | 23,34 | 22,94 | -0,40 | -1,71 | 13:36 |
| ZEAL Network SE | DE000ZEAL241 | ZEAL24 | 48,20 | 48,20 | 48,30 | 48,20 | -0,10 | -0,21 | 08:05 |
| ZhongDe Waste Technology AG | DE000ZDWT018 | ZDWT01 | 0,28 | 0,33 | 0,28 | 0,30 | 0,02 | 7,14 | 12:46 |
| zooplus AG | DE0005111702 | 511170 | |||||||