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 | 25,00 | 25,00 | 25,50 | 25,00 | -0,50 | -1,96 | 08:14 |
| 11880 Solutions AG | DE0005118806 | 511880 | 0,55 | 0,55 | 0,58 | 0,55 | -0,03 | -4,35 | 08:00 |
| 3U HOLDING AG | DE0005167902 | 516790 | 1,07 | 1,20 | 1,21 | 1,20 | -0,01 | -0,83 | 08:30 |
| A.S. Création Tapeten AG | DE000A1TNNN5 | A1TNNN | 6,95 | 6,95 | 6,95 | 6,95 | 0,00 | 0,00 | 08:19 |
| Accentro Real Estate AG | DE000A0KFKB3 | A0KFKB | |||||||
Werbung | |||||||||
| ad pepper media International N.V. | NL0000238145 | 940883 | 2,58 | 2,58 | 2,60 | 2,58 | -0,02 | -0,77 | 08:19 |
| adidas | DE000A1EWWW0 | A1EWWW | 136,30 | 141,90 | 142,75 | 141,90 | -0,85 | -0,60 | 20:48 |
| ADLER | LU1250154413 | A14U78 | 0,19 | 0,19 | 0,18 | 0,19 | 0,01 | 6,15 | 08:05 |
| Adler Modemärkte AG | DE000A1H8MU2 | A1H8MU | |||||||
| Adtran Networks SE | DE0005103006 | 510300 | 22,40 | 22,40 | 22,30 | 22,40 | 0,10 | 0,45 | 08:19 |
| Ahlers AG | DE0005009740 | 500974 | 0,02 | 0,02 | 0,02 | 0,02 | 0,00 | 0,00 | 08:00 |
| Air Berlin plc | GB00B128C026 | AB1000 | |||||||
| Airbus SE | NL0000235190 | 938914 | 166,70 | 176,22 | 175,74 | 173,30 | -2,44 | -1,39 | 21:17 |
| AIXTRON SE | DE000A0WMPJ6 | A0WMPJ | 26,98 | 29,33 | 28,91 | 29,33 | 0,42 | 1,45 | 21:42 |
| All for One Group AG | DE0005110001 | 511000 | 35,20 | 35,90 | 36,10 | 35,90 | -0,20 | -0,55 | 15:04 |
| Allane SE Inhaber-Akt (ex Sixt Leasing) | DE000A0DPRE6 | A0DPRE | 9,45 | 9,95 | 9,95 | 9,95 | 0,00 | 0,00 | 15:38 |
| Allianz | DE0008404005 | 840400 | 337,70 | 351,10 | 348,70 | 351,10 | 2,40 | 0,69 | 21:54 |
| Amadeus Fire AG | DE0005093108 | 509310 | 26,75 | 27,00 | 27,50 | 26,85 | -0,65 | -2,36 | 17:20 |
| Aroundtown SA | LU1673108939 | A2DW8Z | 2,49 | 2,60 | 2,77 | 2,49 | -0,28 | -10,18 | 18:49 |
| artnet AG | DE000A1K0375 | A1K037 | |||||||
| ATOSS Software AG | DE0005104400 | 510440 | 88,80 | 92,20 | 91,90 | 89,70 | -2,20 | -2,39 | 20:39 |
| Aumann AG | DE000A2DAM03 | A2DAM0 | 13,20 | 13,20 | 13,42 | 13,20 | -0,22 | -1,64 | 08:04 |
| Aurubis | DE0006766504 | 676650 | 155,70 | 160,90 | 164,40 | 160,90 | -3,50 | -2,13 | 20:46 |
| Aves One AG | DE000A168114 | A16811 | |||||||
| BASF | DE000BASF111 | BASF11 | 43,67 | 46,41 | 45,36 | 46,41 | 1,05 | 2,31 | 21:56 |
| Basler AG | DE0005102008 | 510200 | 14,20 | 14,20 | 14,70 | 14,20 | -0,50 | -3,40 | 08:00 |
| Bastei Lübbe | DE000A1X3YY0 | A1X3YY | 6,72 | 6,72 | 6,56 | 6,72 | 0,16 | 2,44 | 09:08 |
| BAUER AG | DE0005168108 | 516810 | |||||||
| Bayer | DE000BAY0017 | BAY001 | 35,30 | 38,20 | 36,35 | 38,13 | 1,78 | 4,88 | 20:41 |
| BayWa AG (NA) | DE0005194005 | 519400 | 16,25 | 16,95 | 16,25 | 16,25 | 0,00 | 0,00 | 17:20 |
| BayWa AG (vink. NA) | DE0005194062 | 519406 | 2,96 | 3,00 | 3,02 | 2,99 | -0,04 | -1,16 | 20:22 |
| BB Biotech AG | CH0038389992 | A0NFN3 | 48,20 | 49,50 | 50,50 | 49,50 | -1,00 | -1,98 | 17:37 |
| Bechtle AG | DE0005158703 | 515870 | 32,76 | 33,52 | 33,50 | 33,52 | 0,02 | 0,06 | 20:39 |
| Beiersdorf AG | DE0005200000 | 520000 | 81,40 | 84,00 | 84,18 | 81,48 | -2,70 | -3,21 | 20:35 |
| Bertrandt AG | DE0005232805 | 523280 | 17,82 | 17,84 | 18,02 | 17,82 | -0,20 | -1,11 | 15:21 |
| bet-at-home.com AG | DE000A0DNAY5 | A0DNAY | 2,54 | 2,54 | 2,53 | 2,54 | 0,01 | 0,40 | 08:19 |
| Bilfinger SE | DE0005909006 | 590900 | 97,15 | 102,40 | 103,60 | 102,40 | -1,20 | -1,16 | 20:27 |
| Biofrontera AG | DE0006046113 | 604611 | |||||||
| Biotest AG | DE0005227201 | 522720 | |||||||
| Biotest AG Vz. | DE0005227235 | 522723 | |||||||
| BMW AG | DE0005190003 | 519000 | 76,52 | 78,96 | 80,00 | 78,76 | -1,24 | -1,55 | 19:39 |
| BMW Vz. | DE0005190037 | 519003 | 76,90 | 78,65 | 79,55 | 76,90 | -2,65 | -3,33 | 21:05 |
| BRAIN Biotech AG | DE0005203947 | 520394 | 2,28 | 2,28 | 2,42 | 2,28 | -0,14 | -5,79 | 09:08 |
| BRANICKS Group AG (ex DIC Asset AG) | DE000A1X3XX4 | A1X3XX | 1,73 | 1,73 | 1,74 | 1,73 | -0,01 | -0,57 | 08:19 |
| Brenntag SE | DE000A1DAHH0 | A1DAHH | 44,26 | 45,39 | 45,13 | 45,39 | 0,26 | 0,58 | 20:43 |
| BVB (Borussia Dortmund) | DE0005493092 | 549309 | 3,04 | 3,10 | 3,15 | 3,06 | -0,09 | -2,70 | 15:46 |
| CANCOM SE | DE0005419105 | 541910 | 23,15 | 23,15 | 23,65 | 23,15 | -0,50 | -2,11 | 08:19 |
| Carl Zeiss Meditec AG | DE0005313704 | 531370 | 24,42 | 24,98 | 25,26 | 24,98 | -0,28 | -1,11 | 21:49 |
| Ceconomy St. | DE0007257503 | 725750 | 4,25 | 4,25 | 4,36 | 4,25 | -0,12 | -2,64 | 08:19 |
| Ceconomy Vz. | DE0007257537 | 725753 | |||||||
| CENIT AG | DE0005407100 | 540710 | 6,12 | 6,14 | 5,90 | 6,12 | 0,22 | 3,73 | 12:43 |
| CENTROTEC Sustainable AG | DE0005407506 | 540750 | |||||||
| CEWE Stiftung & Co. KGaA | DE0005403901 | 540390 | 95,00 | 98,20 | 98,80 | 98,10 | -0,70 | -0,71 | 15:25 |
| Commerzbank | DE000CBK1001 | CBK100 | 29,32 | 30,33 | 30,65 | 30,33 | -0,32 | -1,04 | 17:26 |
| Continental AG | DE0005439004 | 543900 | 60,24 | 60,66 | 62,50 | 60,24 | -2,26 | -3,62 | 15:23 |
| Corestate Capital Holding S.A. | LU1296758029 | A141J3 | 0,25 | 0,25 | 0,25 | 0,25 | 0,00 | 0,00 | 08:19 |
| Covestro AG | DE0006062144 | 606214 | 60,20 | 60,32 | 60,32 | 60,30 | -0,02 | -0,03 | 18:35 |
| CropEnergies AG | DE000A0LAUP1 | A0LAUP | |||||||
| CTS Eventim | DE0005470306 | 547030 | 66,05 | 66,85 | 66,45 | 66,85 | 0,40 | 0,60 | 16:58 |
| DATA MODUL AG | DE0005498901 | 549890 | 27,40 | 27,40 | 27,60 | 27,40 | -0,20 | -0,72 | 09:36 |
| Delticom AG | DE0005146807 | 514680 | 2,28 | 2,41 | 2,36 | 2,41 | 0,05 | 2,12 | 11:57 |
| DEMIRE Deutsche Mittelstand Real Estate AG | DE000A0XFSF0 | A0XFSF | 0,49 | 0,49 | 0,50 | 0,49 | -0,01 | -2,41 | 08:00 |
| Deutsche Bank AG | DE0005140008 | 514000 | 25,66 | 27,14 | 26,94 | 27,14 | 0,20 | 0,72 | 21:55 |
| Deutsche Beteiligungs AG | DE000A1TNUT7 | A1TNUT | 24,10 | 24,55 | 24,50 | 24,55 | 0,05 | 0,20 | 17:11 |
| Deutsche Börse AG | DE0005810055 | 581005 | 238,40 | 243,10 | 243,80 | 243,00 | -0,80 | -0,33 | 20:12 |
| Deutsche Euroshop AG | DE0007480204 | 748020 | 19,52 | 19,82 | 19,96 | 19,82 | -0,14 | -0,70 | 10:13 |
| Deutsche Konsum REIT-AG | DE000A14KRD3 | A14KRD | 1,62 | 1,62 | 1,70 | 1,62 | -0,09 | -5,00 | 09:08 |
| Deutsche Telekom AG | DE0005557508 | 555750 | 32,20 | 33,15 | 32,77 | 32,71 | -0,06 | -0,18 | 21:06 |
| Deutsche Wohnen SE | DE000A0HN5C6 | A0HN5C | 20,70 | 20,70 | 21,35 | 20,70 | -0,65 | -3,04 | 08:19 |
| DEUTZ AG | DE0006305006 | 630500 | 9,98 | 10,49 | 10,54 | 10,49 | -0,05 | -0,47 | 21:40 |
| DHL Group (ex Deutsche Post) | DE0005552004 | 555200 | 44,87 | 46,30 | 46,48 | 46,17 | -0,31 | -0,67 | 20:45 |
| Diebold Nixdorf Inc. | US2536511031 | 856244 | |||||||
| DMG MORI | DE0005878003 | 587800 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00 | 0,00 | 09:08 |
| Dr. Hönle AG - UV Technology | DE0005157101 | 515710 | 9,56 | 9,68 | 9,40 | 9,68 | 0,28 | 2,98 | 17:17 |
| Draegerwerk AG & Co. KGaA | DE0005550602 | 555060 | 66,40 | 69,40 | 71,40 | 69,40 | -2,00 | -2,80 | 19:14 |
| Drägerwerk AG & Co. KGaA Vz. | DE0005550636 | 555063 | 82,90 | 85,30 | 89,10 | 85,30 | -3,80 | -4,26 | 10:53 |
| Dürr AG | DE0005565204 | 556520 | 19,34 | 19,64 | 20,85 | 19,48 | -1,37 | -6,57 | 20:43 |
| E.ON SE | DE000ENAG999 | ENAG99 | 18,16 | 18,79 | 18,68 | 18,79 | 0,11 | 0,59 | 20:45 |
| Eckert & Ziegler | DE0005659700 | 565970 | 14,55 | 14,55 | 14,90 | 14,55 | -0,35 | -2,35 | 08:00 |
| ecotel communication ag | DE0005854343 | 585434 | 8,80 | 8,80 | 9,05 | 8,80 | -0,25 | -2,76 | 08:19 |
| EDAG Engineering Group AG | CH0303692047 | A143NB | 3,70 | 3,81 | 3,71 | 3,72 | 0,01 | 0,27 | 14:41 |
| Elmos Semiconductor | DE0005677108 | 567710 | 130,20 | 139,60 | 137,80 | 139,60 | 1,80 | 1,31 | 17:20 |
| ElringKlinger AG | DE0007856023 | 785602 | 4,23 | 4,23 | 4,48 | 4,23 | -0,26 | -5,69 | 08:19 |
| elumeo SE | DE000A11Q059 | A11Q05 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00 | 0,00 | 08:00 |
| ENCAVIS AG | DE0006095003 | 609500 | |||||||
| euromicron AG | DE000A1K0300 | A1K030 | |||||||
| Evonik AG | DE000EVNK013 | EVNK01 | 13,47 | 14,09 | 13,85 | 14,09 | 0,24 | 1,73 | 21:45 |
| EVOTEC SE | DE0005664809 | 566480 | 5,24 | 5,33 | 5,43 | 5,33 | -0,10 | -1,84 | 21:47 |
| Fabasoft AG | AT0000785407 | 922985 | 11,60 | 11,60 | 11,70 | 11,60 | -0,10 | -0,85 | 08:19 |
| Fair Value REIT-AG | DE000A0MW975 | A0MW97 | 2,90 | 3,10 | 2,92 | 2,92 | 0,00 | 0,00 | 19:54 |
| Fielmann AG | DE0005772206 | 577220 | 42,65 | 43,20 | 44,00 | 42,80 | -1,20 | -2,73 | 19:34 |
| First Sensor AG | DE0007201907 | 720190 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00 | 0,00 | 08:00 |
| FORTEC Elektronik AG | DE0005774103 | 577410 | 13,05 | 13,05 | 13,10 | 13,05 | -0,05 | -0,38 | 08:19 |
| Francotyp-Postalia Holding AG | DE000FPH9000 | FPH900 | |||||||
| Fraport AG | DE0005773303 | 577330 | 73,65 | 75,50 | 76,15 | 75,50 | -0,65 | -0,85 | 21:56 |
| freenet AG | DE000A0Z2ZZ5 | A0Z2ZZ | 27,02 | 27,46 | 27,40 | 27,46 | 0,06 | 0,22 | 20:57 |
| Fresenius Medical Care (FMC) St. | DE0005785802 | 578580 | 39,45 | 40,06 | 39,65 | 40,06 | 0,41 | 1,03 | 20:57 |
| Fresenius SE & Co. KGaA (St.) | DE0005785604 | 578560 | 44,85 | 46,60 | 46,43 | 46,60 | 0,17 | 0,37 | 14:11 |
| FUCHS SE VZ | DE000A3E5D64 | A3E5D6 | 34,96 | 35,00 | 35,38 | 34,96 | -0,42 | -1,19 | 21:47 |
| GEA | DE0006602006 | 660200 | 59,70 | 62,45 | 61,65 | 62,45 | 0,80 | 1,30 | 18:05 |
| Geratherm Medical AG | DE0005495626 | 549562 | 2,61 | 2,61 | 2,57 | 2,61 | 0,04 | 1,56 | 09:11 |
| Gerresheimer AG | DE000A0LD6E6 | A0LD6E | 18,15 | 19,02 | 18,78 | 19,01 | 0,23 | 1,22 | 20:33 |
| Gesco | DE000A1K0201 | A1K020 | 14,85 | 14,85 | 14,45 | 14,85 | 0,40 | 2,77 | 08:00 |
| GFT SE | DE0005800601 | 580060 | 17,46 | 19,00 | 18,48 | 19,00 | 0,52 | 2,81 | 13:33 |
| Gigaset | DE0005156004 | 515600 | 0,02 | 0,02 | 0,02 | 0,02 | 0,00 | 2,22 | 15:25 |
| GK SOFTWARE SE | DE0007571424 | 757142 | |||||||
| Grammer AG | DE0005895403 | 589540 | 6,60 | 6,90 | 6,85 | 6,75 | -0,10 | -1,46 | 15:25 |
| Grand City Properties S.A. | LU0775917882 | A1JXCV | 9,91 | 10,48 | 10,64 | 9,91 | -0,73 | -6,86 | 17:20 |
| grenke AG | DE000A161N30 | A161N3 | 13,70 | 13,70 | 13,98 | 13,70 | -0,28 | -2,00 | 08:00 |
| H2APEX Group SCA Registered Shs | LU0472835155 | A0YF5P | 1,12 | 1,12 | 1,27 | 1,12 | -0,15 | -11,81 | 08:00 |
| HAMBORNER REIT | DE000A3H2333 | A3H233 | 4,48 | 4,55 | 4,65 | 4,53 | -0,12 | -2,58 | 17:29 |
| Hannover Rück | DE0008402215 | 840221 | 244,00 | 248,00 | 247,40 | 248,00 | 0,60 | 0,24 | 09:30 |
| Hapag-Lloyd AG | DE000HLAG475 | HLAG47 | 137,10 | 147,60 | 143,30 | 139,00 | -4,30 | -3,00 | 20:45 |
| HAWESKO Holding AG | DE0006042708 | 604270 | 19,65 | 19,65 | 20,90 | 19,65 | -1,25 | -5,98 | 08:19 |
| Heidelberg Materials | DE0006047004 | 604700 | 163,30 | 174,35 | 174,00 | 174,35 | 0,35 | 0,20 | 20:40 |
| Heidelberg Pharma AG | DE000A11QVV0 | A11QVV | 2,97 | 3,14 | 3,03 | 2,97 | -0,06 | -1,98 | 21:47 |
| Heidelberger Druckmaschinen AG | DE0007314007 | 731400 | 1,32 | 1,35 | 1,38 | 1,32 | -0,06 | -4,49 | 11:49 |
| HELLA GmbH & Co. KGaA | DE000A13SX22 | A13SX2 | 75,10 | 75,10 | 76,80 | 75,10 | -1,70 | -2,21 | 08:34 |
| Henkel KGaA St. | DE0006048408 | 604840 | 67,20 | 68,55 | 70,25 | 68,55 | -1,70 | -2,42 | 09:56 |
| Henkel KGaA Vz. | DE0006048432 | 604843 | 73,22 | 73,60 | 75,58 | 73,22 | -2,36 | -3,12 | 11:37 |
| HHLA AG (Hamburger Hafen und Logistik) | DE000A0S8488 | A0S848 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00 | 0,00 | 14:22 |
| Highlight Communications AG | CH0006539198 | 920299 | 1,04 | 1,04 | 1,05 | 1,04 | -0,01 | -0,95 | 09:08 |
| HOCHTIEF AG | DE0006070006 | 607000 | 350,00 | 376,00 | 373,20 | 376,00 | 2,80 | 0,75 | 20:38 |
| HolidayCheck AG | DE0005495329 | 549532 | |||||||
| HORNBACH Baumarkt AG | DE0006084403 | 608440 | |||||||
| HORNBACH Holding | DE0006083405 | 608340 | 79,70 | 80,70 | 81,10 | 80,70 | -0,40 | -0,49 | 15:44 |
| HUGO BOSS AG | DE000A1PHFF7 | A1PHFF | 34,85 | 35,53 | 35,80 | 35,53 | -0,27 | -0,75 | 20:31 |
| Hypoport SE | DE0005493365 | 549336 | 86,60 | 91,40 | 91,60 | 88,70 | -2,90 | -3,17 | 20:29 |
| INDUS AG | DE0006200108 | 620010 | 28,65 | 29,20 | 29,85 | 29,05 | -0,80 | -2,68 | 19:48 |
| Infineon AG | DE0006231004 | 623100 | 37,42 | 39,96 | 39,25 | 39,96 | 0,71 | 1,81 | 21:55 |
| init innovation in traffic systems SE | DE0005759807 | 575980 | 44,90 | 45,50 | 45,20 | 45,50 | 0,30 | 0,66 | 09:53 |
| InTiCa Systems AG | DE0005874846 | 587484 | 1,97 | 1,97 | 1,96 | 1,97 | 0,01 | 0,51 | 08:19 |
| IVU Traffic AG | DE0007448508 | 744850 | 19,45 | 19,55 | 19,50 | 19,55 | 0,05 | 0,26 | 17:30 |
| JENOPTIK AG | DE000A2NB601 | A2NB60 | 26,48 | 26,96 | 27,88 | 26,92 | -0,96 | -3,44 | 20:22 |
| Jungheinrich AG | DE0006219934 | 621993 | 28,98 | 29,78 | 30,26 | 29,78 | -0,48 | -1,59 | 20:27 |
| K+S AG | DE000KSAG888 | KSAG88 | 14,92 | 15,76 | 15,03 | 15,52 | 0,49 | 3,26 | 21:47 |
| KION GROUP AG | DE000KGX8881 | KGX888 | 48,02 | 49,66 | 50,35 | 48,96 | -1,39 | -2,76 | 21:47 |
| Klöckner & Co (KlöCo) | DE000KC01000 | KC0100 | 11,00 | 11,08 | 11,06 | 11,04 | -0,02 | -0,18 | 17:20 |
| Koenig & Bauer AG | DE0007193500 | 719350 | 8,31 | 8,58 | 8,69 | 8,58 | -0,11 | -1,27 | 10:27 |
| Kontron | AT0000A0E9W5 | A0X9EJ | 22,42 | 22,78 | 23,12 | 22,60 | -0,52 | -2,25 | 14:52 |
| KPS AG | DE000A1A6V48 | A1A6V4 | 0,34 | 0,35 | 0,35 | 0,35 | 0,00 | 0,29 | 17:20 |
| KROMI Logistik AG | DE000A0KFUJ5 | A0KFUJ | |||||||
| KRONES AG | DE0006335003 | 633500 | 121,40 | 121,40 | 126,00 | 121,40 | -4,60 | -3,65 | 08:56 |
| KWS SAAT SE & Co. KGaA | DE0007074007 | 707400 | 62,50 | 63,70 | 63,80 | 63,70 | -0,10 | -0,16 | 17:20 |
| LANXESS AG | DE0005470405 | 547040 | 13,21 | 13,74 | 13,61 | 13,62 | 0,01 | 0,07 | 20:39 |
| LEG Immobilien | DE000LEG1110 | LEG111 | 62,45 | 64,00 | 65,15 | 62,45 | -2,70 | -4,14 | 21:47 |
| LEIFHEIT AG | DE0006464506 | 646450 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00 | 0,00 | 08:00 |
| Linde plc | IE000S9YS762 | A3D7VW | 410,80 | 417,80 | 417,60 | 415,40 | -2,20 | -0,53 | 21:02 |
| LPKF Laser & Electronics AG | DE0006450000 | 645000 | 6,97 | 7,09 | 7,49 | 6,97 | -0,52 | -6,94 | 11:45 |
| Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG | DE0005199905 | 519990 | 16,20 | 16,20 | 17,00 | 16,20 | -0,80 | -4,71 | 09:35 |
| Lufthansa AG | DE0008232125 | 823212 | 7,50 | 7,90 | 8,24 | 7,90 | -0,33 | -4,05 | 21:30 |
| Manz AG | DE000A0JQ5U3 | A0JQ5U | 0,09 | 0,12 | 0,09 | 0,09 | -0,00 | -0,23 | 11:20 |
| Masterflex SE | DE0005492938 | 549293 | 12,25 | 12,85 | 12,75 | 12,25 | -0,50 | -3,92 | 17:20 |
| MAX Automation SE | DE000A2DA588 | A2DA58 | 3,53 | 3,53 | 3,46 | 3,53 | 0,07 | 2,02 | 08:00 |
| MBB SE | DE000A0ETBQ4 | A0ETBQ | 195,00 | 199,40 | 199,60 | 199,40 | -0,20 | -0,10 | 16:35 |
| MediClin AG | DE0006595101 | 659510 | 3,50 | 3,70 | 3,80 | 3,50 | -0,30 | -7,89 | 09:26 |
| Medigene | DE000A1X3W00 | A1X3W0 | |||||||
| Mercedes-Benz Group (ex Daimler) | DE0007100000 | 710000 | 53,24 | 55,10 | 54,84 | 55,10 | 0,26 | 0,47 | 21:06 |
| Merck KGaA | DE0006599905 | 659990 | 106,65 | 109,95 | 110,05 | 109,10 | -0,95 | -0,86 | 21:55 |
| MeVis Medical Solutions AG | DE000A0LBFE4 | A0LBFE | 24,20 | 25,60 | 24,60 | 25,20 | 0,60 | 2,44 | 15:25 |
| MLP SE | DE0006569908 | 656990 | 7,02 | 7,02 | 7,12 | 7,02 | -0,10 | -1,40 | 08:00 |
| MOLOGEN AG | DE000A2LQ900 | A2LQ90 | |||||||
| MorphoSys | DE0006632003 | 663200 | |||||||
| MTU Aero Engines AG | DE000A0D9PT0 | A0D9PT | 333,20 | 346,50 | 349,40 | 346,50 | -2,90 | -0,83 | 21:31 |
| Münchener Rückversicherungs-Gesellschaft AG (Munich Re) | DE0008430026 | 843002 | 515,00 | 530,00 | 525,00 | 530,00 | 5,00 | 0,95 | 21:07 |
| MVV Energie AG | DE000A0H52F5 | A0H52F | 31,60 | 32,20 | 32,20 | 31,60 | -0,60 | -1,86 | 14:49 |
| Nemetschek SE | DE0006452907 | 645290 | 67,00 | 69,20 | 68,65 | 69,20 | 0,55 | 0,80 | 18:32 |
| NEXUS AG | DE0005220909 | 522090 | |||||||
| Nordex AG | DE000A0D6554 | A0D655 | 38,86 | 41,74 | 41,14 | 41,74 | 0,60 | 1,46 | 21:21 |
| NORMA Group SE | DE000A1H8BV3 | A1H8BV | 14,62 | 14,62 | 14,86 | 14,62 | -0,24 | -1,62 | 08:00 |
| OHB SE | DE0005936124 | 593612 | 250,00 | 263,00 | 222,00 | 258,00 | 36,00 | 16,22 | 16:47 |
| OSRAM AG | DE000LED4000 | LED400 | |||||||
| OVB Holding AG | DE0006286560 | 628656 | 19,00 | 22,00 | 21,00 | 22,00 | 1,00 | 4,76 | 15:23 |
| PAION AG | DE000A0B65S3 | A0B65S | |||||||
| paragon GmbH & Co. KGaA | DE0005558696 | 555869 | 1,87 | 1,91 | 1,92 | 1,91 | -0,01 | -0,52 | 15:25 |
| PATRIZIA SE | DE000PAT1AG3 | PAT1AG | 7,39 | 7,55 | 7,86 | 7,41 | -0,45 | -5,73 | 20:39 |
| pbb AG (Deutsche Pfandbriefbank) | DE0008019001 | 801900 | 2,85 | 2,98 | 3,02 | 2,88 | -0,14 | -4,64 | 16:28 |
| Petro Welt (ex cat oil) | AT0000A00Y78 | A0JKWU | |||||||
| Pfeiffer Vacuum AG | DE0006916604 | 691660 | 164,20 | 164,20 | 164,60 | 164,20 | -0,40 | -0,24 | 08:00 |
| Phoenix Solar AG | DE000A0BVU93 | A0BVU9 | |||||||
| PNE AG | DE000A0JBPG2 | A0JBPG | 8,35 | 8,35 | 8,44 | 8,35 | -0,09 | -1,07 | 09:40 |
| ProCredit Holding AG & Co.KGaA | DE0006223407 | 622340 | 8,30 | 8,30 | 8,34 | 8,30 | -0,04 | -0,48 | 08:10 |
| ProSiebenSat.1 Media SE | DE000PSM7770 | PSM777 | 4,49 | 4,52 | 4,57 | 4,52 | -0,05 | -1,01 | 21:55 |
| PSI Software AG | DE000A0Z1JH9 | A0Z1JH | 45,70 | 45,70 | 45,40 | 45,70 | 0,30 | 0,66 | 08:00 |
| PUMA SE | DE0006969603 | 696960 | 21,45 | 22,03 | 22,50 | 22,03 | -0,47 | -2,09 | 20:38 |
| PVA TePla AG | DE0007461006 | 746100 | 25,38 | 25,56 | 26,86 | 25,38 | -1,48 | -5,51 | 09:44 |
| PWO AG | DE0006968001 | 696800 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00 | 0,00 | 15:16 |
| q.beyond (ex QSC) | DE0005137004 | 513700 | 0,76 | 0,76 | 0,76 | 0,76 | -0,00 | -0,26 | 08:19 |
| QIAGEN N.V. | NL0015002SN0 | A41HBE | 37,04 | 39,04 | 38,00 | 37,54 | -0,47 | -1,22 | 21:06 |
| R. Stahl AG | DE000A1PHBB5 | A1PHBB | 12,80 | 12,80 | 12,80 | 12,80 | 0,00 | 0,00 | 09:29 |
| RATIONAL AG | DE0007010803 | 701080 | 656,50 | 665,50 | 682,00 | 665,50 | -16,50 | -2,42 | 17:20 |
| Redcare Pharmacy (ex Shop Apotheke) | NL0012044747 | A2AR94 | 39,50 | 42,42 | 42,20 | 42,42 | 0,22 | 0,52 | 21:56 |
| Rheinmetall AG | DE0007030009 | 703000 | 1.555,50 | 1.636,50 | 1.594,00 | 1.619,00 | 25,00 | 1,57 | 21:47 |
| RHÖN-KLINIKUM AG | DE0007042301 | 704230 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00 | 0,00 | 08:00 |
| ROY Ceramics SE | DE000RYSE888 | RYSE88 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 08:19 | |
| RTL | LU0061462528 | 861149 | 34,80 | 35,20 | 35,60 | 35,10 | -0,50 | -1,40 | 18:10 |
| RWE AG St. | DE0007037129 | 703712 | 51,50 | 54,00 | 52,64 | 53,82 | 1,18 | 2,24 | 21:38 |
| SAF-HOLLAND SE | DE000SAFH001 | SAFH00 | 17,10 | 18,00 | 17,78 | 17,10 | -0,68 | -3,82 | 09:45 |
| Salzgitter | DE0006202005 | 620200 | 44,54 | 45,72 | 47,88 | 45,14 | -2,74 | -5,72 | 20:12 |
| SAP SE | DE0007164600 | 716460 | 167,40 | 173,50 | 173,42 | 172,92 | -0,50 | -0,29 | 21:55 |
| Sartorius AG St. | DE0007165607 | 716560 | 173,00 | 173,20 | 176,00 | 173,00 | -3,00 | -1,70 | 08:14 |
| Sartorius AG Vz. | DE0007165631 | 716563 | 208,80 | 214,90 | 216,40 | 214,30 | -2,10 | -0,97 | 20:21 |
| Schaeffler AG | DE000SHA0100 | SHA010 | 7,24 | 7,64 | 7,82 | 7,53 | -0,29 | -3,71 | 21:37 |
| Schaltbau Holding AG | DE000A2NBTL2 | A2NBTL | |||||||
| Scout24 | DE000A12DM80 | A12DM8 | 74,00 | 74,40 | 74,85 | 74,35 | -0,50 | -0,67 | 13:20 |
| secunet Security Networks AG | DE0007276503 | 727650 | 192,60 | 196,20 | 195,00 | 192,80 | -2,20 | -1,13 | 15:25 |
| Senvion S.A. | LU1377527517 | A2AFKW | |||||||
| SFC Energy AG | DE0007568578 | 756857 | 14,60 | 15,04 | 15,62 | 14,76 | -0,86 | -5,51 | 20:22 |
| SGL Carbon SE | DE0007235301 | 723530 | 3,72 | 3,92 | 3,90 | 3,72 | -0,18 | -4,49 | 16:28 |
| Siemens AG | DE0007236101 | 723610 | 214,80 | 226,40 | 226,35 | 226,40 | 0,05 | 0,02 | 22:00 |
| Siltronic AG | DE000WAF3001 | WAF300 | 48,84 | 50,75 | 51,30 | 50,75 | -0,55 | -1,07 | 21:12 |
| Singulus Technologies AG | DE000A1681X5 | A1681X | 1,60 | 1,62 | 1,77 | 1,62 | -0,15 | -8,47 | 12:24 |
| SinnerSchrader AG | DE0005141907 | 514190 | |||||||
| Sixt SE St. | DE0007231326 | 723132 | 64,00 | 66,00 | 66,70 | 66,00 | -0,70 | -1,05 | 20:43 |
| Sixt SE Vz. | DE0007231334 | 723133 | 53,50 | 55,00 | 55,80 | 54,70 | -1,10 | -1,97 | 13:38 |
| SLEEPZ AG | DE000A2E3772 | A2E377 | |||||||
| SLM Solutions AG | DE000A111338 | A11133 | |||||||
| SMA Solar AG | DE000A0DJ6J9 | A0DJ6J | 29,02 | 30,24 | 30,04 | 30,24 | 0,20 | 0,67 | 20:33 |
| SNP Schneider-Neureither & Partner SE | DE0007203705 | 720370 | 80,20 | 80,20 | 79,80 | 80,20 | 0,40 | 0,50 | 08:00 |
| Softing AG | DE0005178008 | 517800 | 2,78 | 2,78 | 2,80 | 2,78 | -0,02 | -0,71 | 08:00 |
| Software AG | DE000A2GS401 | A2GS40 | |||||||
| SolarWorld | DE000A1YCMM2 | A1YCMM | |||||||
| STRATEC SE | DE000STRA555 | STRA55 | 18,74 | 18,74 | 19,50 | 18,74 | -0,76 | -3,90 | 08:00 |
| Ströer SE & Co. KGaA | DE0007493991 | 749399 | 32,80 | 33,70 | 33,70 | 33,70 | 0,00 | 0,00 | 20:38 |
| Südzucker AG (Suedzucker AG) | DE0007297004 | 729700 | 9,87 | 10,18 | 10,12 | 10,12 | 0,00 | 0,00 | 20:23 |
| SURTECO GROUP SE | DE0005176903 | 517690 | 11,80 | 11,80 | 11,85 | 11,80 | -0,05 | -0,42 | 08:19 |
| SUSS MicroTec SE (ex SÜSS MicroTec) | DE000A1K0235 | A1K023 | 49,44 | 51,15 | 51,65 | 51,05 | -0,60 | -1,16 | 20:07 |
| Symrise AG | DE000SYM9999 | SYM999 | 70,44 | 70,44 | 71,80 | 70,44 | -1,36 | -1,89 | 08:19 |
| syzygy AG | DE0005104806 | 510480 | 1,34 | 1,34 | 1,39 | 1,34 | -0,05 | -3,61 | 08:19 |
| TAG Immobilien AG | DE0008303504 | 830350 | 14,91 | 14,91 | 15,27 | 14,91 | -0,36 | -2,36 | 08:19 |
| TAKKT AG | DE0007446007 | 744600 | 2,80 | 2,80 | 2,96 | 2,80 | -0,16 | -5,41 | 08:09 |
| Talanx AG | DE000TLX1005 | TLX100 | 100,90 | 102,10 | 104,10 | 102,10 | -2,00 | -1,92 | 09:48 |
| technotrans SE | DE000A0XYGA7 | A0XYGA | 25,60 | 25,60 | 26,00 | 25,60 | -0,40 | -1,54 | 08:04 |
| Tele Columbus AG | DE000TCAG172 | TCAG17 | |||||||
| thyssenkrupp AG | DE0007500001 | 750000 | 8,50 | 9,00 | 9,24 | 9,00 | -0,24 | -2,60 | 20:49 |
| TLG IMMOBILIEN AG | DE000A12B8Z4 | A12B8Z | |||||||
| TOM TAILOR Holding SE | DE000A0STST2 | A0STST | |||||||
| Uniper | DE000UNSE026 | UNSE02 | 33,10 | 33,40 | 33,65 | 33,40 | -0,25 | -0,74 | 20:08 |
| United Internet AG | DE0005089031 | 508903 | 27,64 | 27,66 | 27,90 | 27,64 | -0,26 | -0,93 | 08:05 |
| United Labels AG | DE0005489561 | 548956 | 0,00 | 0,00 | 1,05 | 1,04 | -0,01 | -0,95 | 21:58 |
| USU Software AG | DE000A0BVU28 | A0BVU2 | |||||||
| va-Q-tec AG | DE0006636681 | 663668 | |||||||
| VERBIO Vereinigte BioEnergie AG | DE000A0JL9W6 | A0JL9W | 27,90 | 28,74 | 28,70 | 28,72 | 0,02 | 0,07 | 20:22 |
| Villeroy & Boch AG | DE0007657231 | 765723 | 18,15 | 18,40 | 18,75 | 18,40 | -0,35 | -1,87 | 20:50 |
| Viscom AG | DE0007846867 | 784686 | 4,10 | 4,10 | 4,10 | 4,10 | 0,00 | 0,00 | 08:19 |
| Vita 34 AG | DE000A0BL849 | A0BL84 | 4,68 | 4,98 | 4,98 | 4,68 | -0,30 | -6,02 | 21:47 |
| Volkswagen (VW) AG Vz. | DE0007664039 | 766403 | 87,24 | 90,00 | 90,68 | 88,82 | -1,86 | -2,05 | 21:46 |
| Volkswagen (VW) St. | DE0007664005 | 766400 | 89,30 | 90,05 | 92,95 | 90,00 | -2,95 | -3,17 | 20:05 |
| Vonovia SE | DE000A1ML7J1 | A1ML7J | 24,82 | 25,31 | 25,77 | 25,26 | -0,51 | -1,98 | 21:08 |
| Vossloh AG | DE0007667107 | 766710 | 66,60 | 69,90 | 70,70 | 69,20 | -1,50 | -2,12 | 20:35 |
| WACKER CHEMIE AG | DE000WCH8881 | WCH888 | 63,60 | 65,85 | 66,90 | 65,85 | -1,05 | -1,57 | 20:24 |
| Wacker Neuson SE | DE000WACK012 | WACK01 | 18,58 | 19,12 | 18,66 | 19,12 | 0,46 | 2,47 | 15:25 |
| WashTec AG | DE0007507501 | 750750 | 46,60 | 48,50 | 48,60 | 48,50 | -0,10 | -0,21 | 15:25 |
| WCM AG (WCM Beteiligungs- und Grundbesitz AG) | DE000A1X3X33 | A1X3X3 | |||||||
| Westag & Getalit AG (St.) | DE0007775207 | 777520 | |||||||
| Westag & Getalit AG (Vz.) | DE0007775231 | 777523 | |||||||
| Wirecard AG | DE0007472060 | 747206 | |||||||
| Wüstenrot & Württembergische AG | DE0008051004 | 805100 | 15,72 | 15,98 | 15,96 | 15,98 | 0,02 | 0,13 | 15:25 |
| YOC AG | DE0005932735 | 593273 | 6,70 | 6,70 | 6,74 | 6,70 | -0,04 | -0,59 | 08:00 |
| Zalando | DE000ZAL1111 | ZAL111 | 19,65 | 20,20 | 20,42 | 20,20 | -0,22 | -1,08 | 20:59 |
| ZEAL Network SE | DE000ZEAL241 | ZEAL24 | 49,50 | 49,50 | 49,40 | 49,50 | 0,10 | 0,20 | 08:19 |
| ZhongDe Waste Technology AG | DE000ZDWT018 | ZDWT01 | 0,25 | 0,25 | 0,40 | 0,25 | -0,14 | -36,18 | 10:18 |
| zooplus AG | DE0005111702 | 511170 | |||||||