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 | 24,05 | 24,05 | 23,75 | 24,05 | 0,30 | 1,26 | 08:14 |
| 11880 Solutions AG | DE0005118806 | 511880 | 0,55 | 0,55 | 0,56 | 0,55 | -0,01 | -1,79 | 08:01 |
| 3U HOLDING AG | DE0005167902 | 516790 | 1,15 | 1,24 | 1,06 | 1,24 | 0,18 | 16,51 | 14:27 |
| A.S. Création Tapeten AG | DE000A1TNNN5 | A1TNNN | 7,25 | 7,25 | 7,25 | 7,25 | 0,00 | 0,00 | 08:14 |
| Accentro Real Estate AG | DE000A0KFKB3 | A0KFKB | |||||||
Werbung | |||||||||
| ad pepper media International N.V. | NL0000238145 | 940883 | 2,54 | 2,54 | 2,68 | 2,54 | -0,14 | -5,22 | 08:14 |
| adidas | DE000A1EWWW0 | A1EWWW | 135,00 | 144,95 | 149,20 | 141,45 | -7,75 | -5,19 | 21:54 |
| ADLER | LU1250154413 | A14U78 | 0,18 | 0,18 | 0,18 | 0,18 | 0,00 | 0,00 | 08:04 |
| Adler Modemärkte AG | DE000A1H8MU2 | A1H8MU | |||||||
| Adtran Networks SE | DE0005103006 | 510300 | 22,30 | 22,30 | 22,40 | 22,30 | -0,10 | -0,45 | 08:14 |
| Ahlers AG | DE0005009740 | 500974 | 0,02 | 0,02 | 0,02 | 0,02 | 0,00 | 0,00 | 08:01 |
| Air Berlin plc | GB00B128C026 | AB1000 | |||||||
| Airbus SE | NL0000235190 | 938914 | 174,90 | 178,04 | 177,46 | 175,98 | -1,48 | -0,83 | 21:32 |
| AIXTRON SE | DE000A0WMPJ6 | A0WMPJ | 28,54 | 31,00 | 29,10 | 30,38 | 1,28 | 4,40 | 21:51 |
| All for One Group AG | DE0005110001 | 511000 | 36,50 | 36,50 | 37,00 | 36,50 | -0,50 | -1,35 | 08:14 |
| Allane SE Inhaber-Akt (ex Sixt Leasing) | DE000A0DPRE6 | A0DPRE | 9,50 | 10,00 | 10,20 | 10,00 | -0,20 | -1,96 | 16:24 |
| Allianz | DE0008404005 | 840400 | 356,30 | 363,50 | 360,60 | 361,00 | 0,40 | 0,11 | 21:57 |
| Amadeus Fire AG | DE0005093108 | 509310 | 27,60 | 27,70 | 27,55 | 27,70 | 0,15 | 0,54 | 17:20 |
| Aroundtown SA | LU1673108939 | A2DW8Z | 2,62 | 2,80 | 2,78 | 2,64 | -0,14 | -4,90 | 20:17 |
| artnet AG | DE000A1K0375 | A1K037 | |||||||
| ATOSS Software AG | DE0005104400 | 510440 | 86,40 | 86,40 | 86,00 | 86,40 | 0,40 | 0,47 | 08:14 |
| Aumann AG | DE000A2DAM03 | A2DAM0 | 13,02 | 13,02 | 13,56 | 13,02 | -0,54 | -3,98 | 08:04 |
| Aurubis | DE0006766504 | 676650 | 160,80 | 166,30 | 162,00 | 165,90 | 3,90 | 2,41 | 16:57 |
| Aves One AG | DE000A168114 | A16811 | |||||||
| BASF | DE000BASF111 | BASF11 | 45,23 | 46,61 | 45,75 | 46,15 | 0,40 | 0,87 | 21:01 |
| Basler AG | DE0005102008 | 510200 | 14,04 | 14,62 | 15,28 | 14,04 | -1,24 | -8,12 | 10:03 |
| Bastei Lübbe | DE000A1X3YY0 | A1X3YY | 6,80 | 6,80 | 6,80 | 6,80 | 0,00 | 0,00 | 08:07 |
| BAUER AG | DE0005168108 | 516810 | |||||||
| Bayer | DE000BAY0017 | BAY001 | 35,47 | 38,59 | 37,85 | 38,00 | 0,16 | 0,41 | 21:56 |
| BayWa AG (NA) | DE0005194005 | 519400 | 16,55 | 16,70 | 16,55 | 16,70 | 0,15 | 0,91 | 17:20 |
| BayWa AG (vink. NA) | DE0005194062 | 519406 | 2,94 | 3,05 | 2,92 | 3,05 | 0,13 | 4,46 | 17:58 |
| BB Biotech AG | CH0038389992 | A0NFN3 | 50,20 | 50,20 | 50,00 | 50,20 | 0,20 | 0,40 | 15:50 |
| Bechtle AG | DE0005158703 | 515870 | 32,78 | 33,64 | 33,34 | 33,64 | 0,30 | 0,90 | 21:23 |
| Beiersdorf AG | DE0005200000 | 520000 | 82,98 | 85,50 | 85,46 | 83,50 | -1,96 | -2,29 | 21:09 |
| Bertrandt AG | DE0005232805 | 523280 | 17,92 | 17,92 | 18,50 | 17,92 | -0,58 | -3,14 | 10:02 |
| bet-at-home.com AG | DE000A0DNAY5 | A0DNAY | 2,72 | 2,72 | 2,70 | 2,72 | 0,02 | 0,74 | 08:14 |
| Bilfinger SE | DE0005909006 | 590900 | 105,70 | 109,50 | 109,60 | 109,50 | -0,10 | -0,09 | 22:00 |
| Biofrontera AG | DE0006046113 | 604611 | |||||||
| Biotest AG | DE0005227201 | 522720 | |||||||
| Biotest AG Vz. | DE0005227235 | 522723 | |||||||
| BMW AG | DE0005190003 | 519000 | 82,18 | 83,60 | 82,74 | 83,30 | 0,56 | 0,68 | 20:32 |
| BMW Vz. | DE0005190037 | 519003 | 82,40 | 83,45 | 82,80 | 83,45 | 0,65 | 0,79 | 11:52 |
| BRAIN Biotech AG | DE0005203947 | 520394 | 2,36 | 2,48 | 2,37 | 2,43 | 0,06 | 2,53 | 21:49 |
| BRANICKS Group AG (ex DIC Asset AG) | DE000A1X3XX4 | A1X3XX | 1,70 | 1,80 | 1,83 | 1,80 | -0,03 | -1,75 | 14:19 |
| Brenntag SE | DE000A1DAHH0 | A1DAHH | 47,00 | 49,10 | 49,13 | 47,18 | -1,95 | -3,97 | 18:46 |
| BVB (Borussia Dortmund) | DE0005493092 | 549309 | 3,05 | 3,06 | 3,06 | 3,06 | 0,00 | 0,00 | 15:46 |
| CANCOM SE | DE0005419105 | 541910 | 22,85 | 22,85 | 22,65 | 22,85 | 0,20 | 0,88 | 08:14 |
| Carl Zeiss Meditec AG | DE0005313704 | 531370 | 25,42 | 26,14 | 25,54 | 26,04 | 0,50 | 1,96 | 20:36 |
| Ceconomy St. | DE0007257503 | 725750 | 4,32 | 4,32 | 4,28 | 4,32 | 0,04 | 0,94 | 08:14 |
| Ceconomy Vz. | DE0007257537 | 725753 | |||||||
| CENIT AG | DE0005407100 | 540710 | 6,22 | 6,22 | 6,22 | 6,22 | 0,00 | 0,00 | 08:14 |
| CENTROTEC Sustainable AG | DE0005407506 | 540750 | |||||||
| CEWE Stiftung & Co. KGaA | DE0005403901 | 540390 | 96,70 | 98,20 | 97,40 | 98,20 | 0,80 | 0,82 | 15:25 |
| Commerzbank | DE000CBK1001 | CBK100 | 31,50 | 32,43 | 32,06 | 32,27 | 0,21 | 0,66 | 18:09 |
| Continental AG | DE0005439004 | 543900 | 65,00 | 67,76 | 67,46 | 67,70 | 0,24 | 0,36 | 12:47 |
| Corestate Capital Holding S.A. | LU1296758029 | A141J3 | 0,25 | 0,25 | 0,24 | 0,25 | 0,01 | 5,91 | 08:14 |
| Covestro AG | DE0006062144 | 606214 | 60,16 | 60,64 | 60,40 | 60,16 | -0,24 | -0,40 | 19:56 |
| CropEnergies AG | DE000A0LAUP1 | A0LAUP | |||||||
| CTS Eventim | DE0005470306 | 547030 | 65,55 | 65,75 | 65,10 | 65,75 | 0,65 | 1,00 | 15:25 |
| DATA MODUL AG | DE0005498901 | 549890 | 27,20 | 27,20 | 28,40 | 27,20 | -1,20 | -4,23 | 12:10 |
| Delticom AG | DE0005146807 | 514680 | 2,30 | 2,30 | 2,51 | 2,30 | -0,21 | -8,37 | 08:14 |
| DEMIRE Deutsche Mittelstand Real Estate AG | DE000A0XFSF0 | A0XFSF | 0,40 | 0,50 | 0,43 | 0,50 | 0,06 | 14,75 | 10:06 |
| Deutsche Bank AG | DE0005140008 | 514000 | 27,98 | 28,77 | 28,38 | 28,66 | 0,28 | 0,97 | 21:55 |
| Deutsche Beteiligungs AG | DE000A1TNUT7 | A1TNUT | 24,25 | 24,60 | 24,50 | 24,60 | 0,10 | 0,41 | 15:25 |
| Deutsche Börse AG | DE0005810055 | 581005 | 239,00 | 242,10 | 240,10 | 242,10 | 2,00 | 0,83 | 19:53 |
| Deutsche Euroshop AG | DE0007480204 | 748020 | 19,18 | 19,38 | 19,50 | 19,38 | -0,12 | -0,62 | 09:05 |
| Deutsche Konsum REIT-AG | DE000A14KRD3 | A14KRD | 1,62 | 1,62 | 1,70 | 1,62 | -0,08 | -4,71 | 08:04 |
| Deutsche Telekom AG | DE0005557508 | 555750 | 32,66 | 33,19 | 33,01 | 33,11 | 0,10 | 0,30 | 20:23 |
| Deutsche Wohnen SE | DE000A0HN5C6 | A0HN5C | 22,15 | 22,15 | 22,85 | 22,15 | -0,70 | -3,06 | 08:14 |
| DEUTZ AG | DE0006305006 | 630500 | 10,90 | 11,65 | 11,49 | 11,62 | 0,13 | 1,13 | 19:50 |
| DHL Group (ex Deutsche Post) | DE0005552004 | 555200 | 46,87 | 48,22 | 47,17 | 48,12 | 0,95 | 2,01 | 19:51 |
| Diebold Nixdorf Inc. | US2536511031 | 856244 | |||||||
| DMG MORI | DE0005878003 | 587800 | 48,30 | 48,30 | 48,00 | 48,30 | 0,30 | 0,63 | 08:04 |
| Dr. Hönle AG - UV Technology | DE0005157101 | 515710 | 8,88 | 9,16 | 9,70 | 8,88 | -0,82 | -8,45 | 12:18 |
| Draegerwerk AG & Co. KGaA | DE0005550602 | 555060 | 69,20 | 69,20 | 69,00 | 69,20 | 0,20 | 0,29 | 08:01 |
| Drägerwerk AG & Co. KGaA Vz. | DE0005550636 | 555063 | 86,50 | 87,40 | 86,70 | 86,50 | -0,20 | -0,23 | 10:07 |
| Dürr AG | DE0005565204 | 556520 | 21,95 | 22,30 | 21,95 | 22,30 | 0,35 | 1,59 | 11:01 |
| E.ON SE | DE000ENAG999 | ENAG99 | 18,67 | 19,07 | 18,76 | 19,01 | 0,25 | 1,33 | 21:02 |
| Eckert & Ziegler | DE0005659700 | 565970 | 14,55 | 15,14 | 15,00 | 15,14 | 0,14 | 0,93 | 12:21 |
| ecotel communication ag | DE0005854343 | 585434 | 9,00 | 9,00 | 8,20 | 9,00 | 0,80 | 9,76 | 12:10 |
| EDAG Engineering Group AG | CH0303692047 | A143NB | 3,71 | 3,71 | 3,70 | 3,71 | 0,01 | 0,27 | 08:01 |
| Elmos Semiconductor | DE0005677108 | 567710 | 142,60 | 150,00 | 145,40 | 150,00 | 4,60 | 3,16 | 21:58 |
| ElringKlinger AG | DE0007856023 | 785602 | 3,99 | 4,16 | 4,39 | 4,16 | -0,23 | -5,13 | 15:47 |
| elumeo SE | DE000A11Q059 | A11Q05 | 2,10 | 2,10 | 2,12 | 2,10 | -0,02 | -0,94 | 08:01 |
| ENCAVIS AG | DE0006095003 | 609500 | |||||||
| euromicron AG | DE000A1K0300 | A1K030 | |||||||
| Evonik AG | DE000EVNK013 | EVNK01 | 13,48 | 14,02 | 13,54 | 13,92 | 0,38 | 2,81 | 18:00 |
| EVOTEC SE | DE0005664809 | 566480 | 5,27 | 5,62 | 5,37 | 5,61 | 0,24 | 4,55 | 21:50 |
| Fabasoft AG | AT0000785407 | 922985 | 11,70 | 11,90 | 11,80 | 11,80 | 0,00 | 0,00 | 11:30 |
| Fair Value REIT-AG | DE000A0MW975 | A0MW97 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00 | 0,00 | 15:25 |
| Fielmann AG | DE0005772206 | 577220 | 42,85 | 43,45 | 43,50 | 43,00 | -0,50 | -1,15 | 15:20 |
| First Sensor AG | DE0007201907 | 720190 | 53,40 | 53,40 | 53,20 | 53,40 | 0,20 | 0,38 | 08:01 |
| FORTEC Elektronik AG | DE0005774103 | 577410 | 13,45 | 13,45 | 13,50 | 13,45 | -0,05 | -0,37 | 08:14 |
| Francotyp-Postalia Holding AG | DE000FPH9000 | FPH900 | |||||||
| Fraport AG | DE0005773303 | 577330 | 76,50 | 77,90 | 76,05 | 77,90 | 1,85 | 2,43 | 16:58 |
| freenet AG | DE000A0Z2ZZ5 | A0Z2ZZ | 27,12 | 27,98 | 27,64 | 27,98 | 0,34 | 1,23 | 18:36 |
| Fresenius Medical Care (FMC) St. | DE0005785802 | 578580 | 39,21 | 39,93 | 39,90 | 39,21 | -0,69 | -1,73 | 19:54 |
| Fresenius SE & Co. KGaA (St.) | DE0005785604 | 578560 | 48,15 | 48,85 | 48,54 | 48,52 | -0,02 | -0,04 | 19:55 |
| FUCHS SE VZ | DE000A3E5D64 | A3E5D6 | 35,86 | 37,02 | 36,12 | 37,02 | 0,90 | 2,49 | 21:50 |
| GEA | DE0006602006 | 660200 | 62,05 | 63,30 | 62,85 | 63,30 | 0,45 | 0,72 | 21:18 |
| Geratherm Medical AG | DE0005495626 | 549562 | 2,57 | 2,57 | 2,54 | 2,57 | 0,03 | 1,18 | 08:08 |
| Gerresheimer AG | DE000A0LD6E6 | A0LD6E | 16,21 | 17,10 | 16,29 | 17,06 | 0,77 | 4,73 | 21:04 |
| Gesco | DE000A1K0201 | A1K020 | 14,80 | 14,80 | 14,70 | 14,80 | 0,10 | 0,68 | 08:01 |
| GFT SE | DE0005800601 | 580060 | 14,96 | 16,14 | 14,92 | 16,14 | 1,22 | 8,18 | 19:52 |
| Gigaset | DE0005156004 | 515600 | 0,02 | 0,02 | 0,02 | 0,02 | 0,00 | 5,26 | 19:02 |
| GK SOFTWARE SE | DE0007571424 | 757142 | |||||||
| Grammer AG | DE0005895403 | 589540 | 6,55 | 6,65 | 6,60 | 6,65 | 0,05 | 0,76 | 15:25 |
| Grand City Properties S.A. | LU0775917882 | A1JXCV | 10,34 | 10,62 | 10,44 | 10,34 | -0,10 | -0,96 | 17:20 |
| grenke AG | DE000A161N30 | A161N3 | 14,00 | 14,00 | 14,02 | 14,00 | -0,02 | -0,14 | 08:01 |
| H2APEX Group SCA Registered Shs | LU0472835155 | A0YF5P | 1,14 | 1,14 | 1,14 | 1,14 | 0,00 | 0,00 | 08:01 |
| HAMBORNER REIT | DE000A3H2333 | A3H233 | 4,56 | 4,70 | 4,62 | 4,66 | 0,04 | 0,87 | 15:25 |
| Hannover Rück | DE0008402215 | 840221 | 247,60 | 252,00 | 249,80 | 252,00 | 2,20 | 0,88 | 21:25 |
| Hapag-Lloyd AG | DE000HLAG475 | HLAG47 | 139,50 | 144,50 | 140,80 | 142,30 | 1,50 | 1,07 | 16:18 |
| HAWESKO Holding AG | DE0006042708 | 604270 | 20,30 | 20,30 | 20,10 | 20,30 | 0,20 | 1,00 | 08:14 |
| Heidelberg Materials | DE0006047004 | 604700 | 178,05 | 181,55 | 180,95 | 180,45 | -0,50 | -0,28 | 16:52 |
| Heidelberg Pharma AG | DE000A11QVV0 | A11QVV | 2,83 | 3,03 | 2,83 | 3,03 | 0,20 | 7,07 | 21:50 |
| Heidelberger Druckmaschinen AG | DE0007314007 | 731400 | 1,31 | 1,38 | 1,32 | 1,38 | 0,06 | 4,55 | 20:45 |
| HELLA GmbH & Co. KGaA | DE000A13SX22 | A13SX2 | 77,20 | 77,20 | 76,80 | 77,20 | 0,40 | 0,52 | 08:14 |
| Henkel KGaA St. | DE0006048408 | 604840 | 71,10 | 71,10 | 71,65 | 71,10 | -0,55 | -0,77 | 08:14 |
| Henkel KGaA Vz. | DE0006048432 | 604843 | 76,92 | 77,66 | 79,30 | 77,10 | -2,20 | -2,77 | 19:56 |
| HHLA AG (Hamburger Hafen und Logistik) | DE000A0S8488 | A0S848 | 22,80 | 22,80 | 23,30 | 22,80 | -0,50 | -2,15 | 08:01 |
| Highlight Communications AG | CH0006539198 | 920299 | 1,08 | 1,08 | 1,12 | 1,08 | -0,04 | -3,57 | 08:04 |
| HOCHTIEF AG | DE0006070006 | 607000 | 387,60 | 403,00 | 389,80 | 403,00 | 13,20 | 3,39 | 20:07 |
| HolidayCheck AG | DE0005495329 | 549532 | |||||||
| HORNBACH Baumarkt AG | DE0006084403 | 608440 | |||||||
| HORNBACH Holding | DE0006083405 | 608340 | 80,70 | 80,70 | 84,10 | 80,70 | -3,40 | -4,04 | 08:14 |
| HUGO BOSS AG | DE000A1PHFF7 | A1PHFF | 34,99 | 36,11 | 35,97 | 35,67 | -0,30 | -0,83 | 15:01 |
| Hypoport SE | DE0005493365 | 549336 | 85,50 | 87,70 | 87,20 | 87,70 | 0,50 | 0,57 | 15:25 |
| INDUS AG | DE0006200108 | 620010 | 29,50 | 29,50 | 30,00 | 29,50 | -0,50 | -1,67 | 08:04 |
| Infineon AG | DE0006231004 | 623100 | 41,49 | 44,25 | 42,22 | 44,11 | 1,90 | 4,49 | 21:55 |
| init innovation in traffic systems SE | DE0005759807 | 575980 | 43,40 | 43,40 | 43,20 | 43,40 | 0,20 | 0,46 | 08:04 |
| InTiCa Systems AG | DE0005874846 | 587484 | 1,89 | 1,89 | 1,88 | 1,89 | 0,01 | 0,53 | 08:14 |
| IVU Traffic AG | DE0007448508 | 744850 | 19,75 | 19,75 | 19,50 | 19,75 | 0,25 | 1,28 | 08:06 |
| JENOPTIK AG | DE000A2NB601 | A2NB60 | 26,34 | 27,58 | 26,34 | 27,58 | 1,24 | 4,71 | 19:29 |
| Jungheinrich AG | DE0006219934 | 621993 | 30,08 | 31,20 | 30,00 | 31,20 | 1,20 | 4,00 | 14:06 |
| K+S AG | DE000KSAG888 | KSAG88 | 14,98 | 15,35 | 15,15 | 14,98 | -0,17 | -1,12 | 21:50 |
| KION GROUP AG | DE000KGX8881 | KGX888 | 52,95 | 54,05 | 52,55 | 54,05 | 1,50 | 2,85 | 21:50 |
| Klöckner & Co (KlöCo) | DE000KC01000 | KC0100 | 11,00 | 11,04 | 11,00 | 11,02 | 0,02 | 0,18 | 20:02 |
| Koenig & Bauer AG | DE0007193500 | 719350 | 8,43 | 8,43 | 8,62 | 8,43 | -0,19 | -2,20 | 08:14 |
| Kontron | AT0000A0E9W5 | A0X9EJ | 22,04 | 22,66 | 22,56 | 22,50 | -0,06 | -0,27 | 15:25 |
| KPS AG | DE000A1A6V48 | A1A6V4 | 0,37 | 0,37 | 0,37 | 0,37 | 0,00 | 0,00 | 17:20 |
| KROMI Logistik AG | DE000A0KFUJ5 | A0KFUJ | |||||||
| KRONES AG | DE0006335003 | 633500 | 125,20 | 126,40 | 127,00 | 126,40 | -0,60 | -0,47 | 11:10 |
| KWS SAAT SE & Co. KGaA | DE0007074007 | 707400 | 62,00 | 64,20 | 62,90 | 64,20 | 1,30 | 2,07 | 17:20 |
| LANXESS AG | DE0005470405 | 547040 | 16,61 | 17,22 | 16,90 | 17,18 | 0,28 | 1,66 | 14:54 |
| LEG Immobilien | DE000LEG1110 | LEG111 | 66,05 | 66,50 | 66,65 | 66,05 | -0,60 | -0,90 | 21:50 |
| LEIFHEIT AG | DE0006464506 | 646450 | 14,95 | 14,95 | 15,00 | 14,95 | -0,05 | -0,33 | 16:19 |
| Linde plc | IE000S9YS762 | A3D7VW | 428,60 | 432,40 | 430,60 | 428,60 | -2,00 | -0,46 | 17:59 |
| LPKF Laser & Electronics AG | DE0006450000 | 645000 | 7,11 | 7,11 | 7,20 | 7,11 | -0,09 | -1,25 | 08:26 |
| Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG | DE0005199905 | 519990 | 17,10 | 17,10 | 16,20 | 17,10 | 0,90 | 5,56 | 12:10 |
| Lufthansa AG | DE0008232125 | 823212 | 8,19 | 8,51 | 8,35 | 8,45 | 0,10 | 1,25 | 21:32 |
| Manz AG | DE000A0JQ5U3 | A0JQ5U | 0,09 | 0,09 | 0,09 | 0,09 | 0,00 | 0,00 | 08:01 |
| Masterflex SE | DE0005492938 | 549293 | 12,95 | 13,25 | 13,05 | 13,20 | 0,15 | 1,15 | 17:20 |
| MAX Automation SE | DE000A2DA588 | A2DA58 | 3,52 | 3,52 | 3,57 | 3,52 | -0,05 | -1,40 | 08:01 |
| MBB SE | DE000A0ETBQ4 | A0ETBQ | 199,40 | 199,40 | 207,00 | 199,40 | -7,60 | -3,67 | 08:01 |
| MediClin AG | DE0006595101 | 659510 | 3,64 | 3,64 | 3,70 | 3,64 | -0,06 | -1,62 | 08:01 |
| Medigene | DE000A1X3W00 | A1X3W0 | |||||||
| Mercedes-Benz Group (ex Daimler) | DE0007100000 | 710000 | 55,43 | 57,00 | 56,60 | 56,57 | -0,03 | -0,05 | 19:58 |
| Merck KGaA | DE0006599905 | 659990 | 120,55 | 123,15 | 121,40 | 123,05 | 1,65 | 1,36 | 21:55 |
| MeVis Medical Solutions AG | DE000A0LBFE4 | A0LBFE | 24,40 | 24,80 | 24,60 | 24,80 | 0,20 | 0,81 | 15:25 |
| MLP SE | DE0006569908 | 656990 | 7,00 | 7,13 | 7,01 | 7,13 | 0,12 | 1,71 | 11:54 |
| MOLOGEN AG | DE000A2LQ900 | A2LQ90 | |||||||
| MorphoSys | DE0006632003 | 663200 | |||||||
| MTU Aero Engines AG | DE000A0D9PT0 | A0D9PT | 347,10 | 359,30 | 348,00 | 358,10 | 10,10 | 2,90 | 21:08 |
| Münchener Rückversicherungs-Gesellschaft AG (Munich Re) | DE0008430026 | 843002 | 527,20 | 537,80 | 532,80 | 535,60 | 2,80 | 0,53 | 19:58 |
| MVV Energie AG | DE000A0H52F5 | A0H52F | 31,60 | 31,70 | 31,90 | 31,70 | -0,20 | -0,63 | 15:47 |
| Nemetschek SE | DE0006452907 | 645290 | 67,25 | 68,70 | 66,35 | 68,70 | 2,35 | 3,54 | 16:19 |
| NEXUS AG | DE0005220909 | 522090 | |||||||
| Nordex AG | DE000A0D6554 | A0D655 | 40,82 | 43,44 | 41,08 | 43,38 | 2,30 | 5,60 | 21:02 |
| NORMA Group SE | DE000A1H8BV3 | A1H8BV | 14,88 | 14,88 | 15,58 | 14,88 | -0,70 | -4,49 | 08:01 |
| OHB SE | DE0005936124 | 593612 | 207,00 | 232,00 | 208,00 | 232,00 | 24,00 | 11,54 | 19:52 |
| OSRAM AG | DE000LED4000 | LED400 | |||||||
| OVB Holding AG | DE0006286560 | 628656 | 20,60 | 20,60 | 21,00 | 20,60 | -0,40 | -1,90 | 12:10 |
| PAION AG | DE000A0B65S3 | A0B65S | |||||||
| paragon GmbH & Co. KGaA | DE0005558696 | 555869 | 2,06 | 2,40 | 2,65 | 2,29 | -0,36 | -13,58 | 15:51 |
| PATRIZIA SE | DE000PAT1AG3 | PAT1AG | 7,64 | 7,64 | 7,91 | 7,64 | -0,27 | -3,41 | 08:14 |
| pbb AG (Deutsche Pfandbriefbank) | DE0008019001 | 801900 | 3,20 | 3,30 | 3,31 | 3,30 | -0,01 | -0,42 | 18:52 |
| Petro Welt (ex cat oil) | AT0000A00Y78 | A0JKWU | |||||||
| Pfeiffer Vacuum AG | DE0006916604 | 691660 | 164,60 | 164,60 | 164,60 | 164,60 | 0,00 | 0,00 | 08:01 |
| Phoenix Solar AG | DE000A0BVU93 | A0BVU9 | |||||||
| PNE AG | DE000A0JBPG2 | A0JBPG | 8,71 | 8,71 | 8,56 | 8,71 | 0,15 | 1,75 | 08:01 |
| ProCredit Holding AG & Co.KGaA | DE0006223407 | 622340 | 8,30 | 8,52 | 8,22 | 8,52 | 0,30 | 3,65 | 16:36 |
| ProSiebenSat.1 Media SE | DE000PSM7770 | PSM777 | 4,42 | 4,50 | 4,47 | 4,46 | -0,00 | -0,09 | 21:55 |
| PSI Software AG | DE000A0Z1JH9 | A0Z1JH | 45,20 | 45,20 | 45,50 | 45,20 | -0,30 | -0,66 | 08:01 |
| PUMA SE | DE0006969603 | 696960 | 21,47 | 21,83 | 21,80 | 21,72 | -0,08 | -0,37 | 11:44 |
| PVA TePla AG | DE0007461006 | 746100 | 26,64 | 28,12 | 26,96 | 28,12 | 1,16 | 4,30 | 17:26 |
| PWO AG | DE0006968001 | 696800 | 24,60 | 24,60 | 25,00 | 24,60 | -0,40 | -1,60 | 08:14 |
| q.beyond (ex QSC) | DE0005137004 | 513700 | 0,76 | 0,76 | 0,77 | 0,76 | -0,01 | -1,30 | 08:14 |
| QIAGEN N.V. | NL0015002SN0 | A41HBE | 40,49 | 41,07 | 41,04 | 41,07 | 0,03 | 0,06 | 09:30 |
| R. Stahl AG | DE000A1PHBB5 | A1PHBB | 12,80 | 12,80 | 13,10 | 12,80 | -0,30 | -2,29 | 12:10 |
| RATIONAL AG | DE0007010803 | 701080 | 708,50 | 723,00 | 714,50 | 719,50 | 5,00 | 0,70 | 17:20 |
| Redcare Pharmacy (ex Shop Apotheke) | NL0012044747 | A2AR94 | 46,14 | 55,10 | 59,00 | 46,68 | -12,32 | -20,88 | 21:42 |
| Rheinmetall AG | DE0007030009 | 703000 | 1.564,50 | 1.649,00 | 1.591,00 | 1.645,50 | 54,50 | 3,43 | 21:49 |
| RHÖN-KLINIKUM AG | DE0007042301 | 704230 | 12,50 | 12,50 | 12,80 | 12,50 | -0,30 | -2,34 | 08:01 |
| ROY Ceramics SE | DE000RYSE888 | RYSE88 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 08:14 | |
| RTL | LU0061462528 | 861149 | 35,40 | 36,00 | 35,65 | 36,00 | 0,35 | 0,98 | 19:53 |
| RWE AG St. | DE0007037129 | 703712 | 52,92 | 53,68 | 53,56 | 53,42 | -0,14 | -0,26 | 21:05 |
| SAF-HOLLAND SE | DE000SAFH001 | SAFH00 | 17,80 | 18,18 | 17,90 | 18,18 | 0,28 | 1,56 | 11:48 |
| Salzgitter | DE0006202005 | 620200 | 50,05 | 51,25 | 50,50 | 51,25 | 0,75 | 1,49 | 16:19 |
| SAP SE | DE0007164600 | 716460 | 165,66 | 168,98 | 168,80 | 168,06 | -0,74 | -0,44 | 21:55 |
| Sartorius AG St. | DE0007165607 | 716560 | 177,80 | 177,80 | 180,00 | 177,80 | -2,20 | -1,22 | 08:01 |
| Sartorius AG Vz. | DE0007165631 | 716563 | 223,30 | 231,10 | 226,00 | 231,10 | 5,10 | 2,26 | 16:28 |
| Schaeffler AG | DE000SHA0100 | SHA010 | 7,87 | 8,35 | 8,02 | 8,35 | 0,33 | 4,11 | 21:12 |
| Schaltbau Holding AG | DE000A2NBTL2 | A2NBTL | |||||||
| Scout24 | DE000A12DM80 | A12DM8 | 68,40 | 70,45 | 68,95 | 70,45 | 1,50 | 2,18 | 15:51 |
| secunet Security Networks AG | DE0007276503 | 727650 | 188,00 | 198,20 | 187,40 | 196,00 | 8,60 | 4,59 | 15:25 |
| Senvion S.A. | LU1377527517 | A2AFKW | |||||||
| SFC Energy AG | DE0007568578 | 756857 | 13,88 | 14,66 | 14,06 | 14,66 | 0,60 | 4,27 | 12:31 |
| SGL Carbon SE | DE0007235301 | 723530 | 3,83 | 3,96 | 3,83 | 3,96 | 0,13 | 3,40 | 18:14 |
| Siemens AG | DE0007236101 | 723610 | 225,45 | 234,30 | 229,50 | 234,30 | 4,80 | 2,09 | 21:51 |
| Siltronic AG | DE000WAF3001 | WAF300 | 52,80 | 52,80 | 53,50 | 52,80 | -0,70 | -1,31 | 08:04 |
| Singulus Technologies AG | DE000A1681X5 | A1681X | 1,56 | 1,56 | 1,52 | 1,56 | 0,04 | 2,64 | 08:01 |
| SinnerSchrader AG | DE0005141907 | 514190 | |||||||
| Sixt SE St. | DE0007231326 | 723132 | 62,35 | 65,70 | 61,05 | 65,25 | 4,20 | 6,88 | 19:34 |
| Sixt SE Vz. | DE0007231334 | 723133 | 53,50 | 55,30 | 52,60 | 55,30 | 2,70 | 5,13 | 18:49 |
| SLEEPZ AG | DE000A2E3772 | A2E377 | |||||||
| SLM Solutions AG | DE000A111338 | A11133 | |||||||
| SMA Solar AG | DE000A0DJ6J9 | A0DJ6J | 28,36 | 31,66 | 29,30 | 31,66 | 2,36 | 8,05 | 20:22 |
| SNP Schneider-Neureither & Partner SE | DE0007203705 | 720370 | 80,00 | 80,00 | 80,20 | 80,00 | -0,20 | -0,25 | 08:01 |
| Softing AG | DE0005178008 | 517800 | 2,84 | 2,84 | 2,86 | 2,84 | -0,02 | -0,70 | 08:01 |
| Software AG | DE000A2GS401 | A2GS40 | |||||||
| SolarWorld | DE000A1YCMM2 | A1YCMM | |||||||
| STRATEC SE | DE000STRA555 | STRA55 | 19,58 | 19,58 | 20,15 | 19,58 | -0,57 | -2,83 | 08:01 |
| Ströer SE & Co. KGaA | DE0007493991 | 749399 | 33,55 | 34,45 | 33,75 | 34,45 | 0,70 | 2,07 | 19:48 |
| Südzucker AG (Suedzucker AG) | DE0007297004 | 729700 | 9,80 | 9,89 | 9,84 | 9,89 | 0,05 | 0,46 | 17:20 |
| SURTECO GROUP SE | DE0005176903 | 517690 | 11,85 | 11,85 | 12,00 | 11,85 | -0,15 | -1,25 | 08:14 |
| SUSS MicroTec SE (ex SÜSS MicroTec) | DE000A1K0235 | A1K023 | 53,00 | 57,05 | 53,85 | 56,35 | 2,50 | 4,64 | 19:41 |
| Symrise AG | DE000SYM9999 | SYM999 | 70,60 | 74,90 | 73,48 | 70,60 | -2,88 | -3,92 | 17:11 |
| syzygy AG | DE0005104806 | 510480 | 1,39 | 1,50 | 1,39 | 1,50 | 0,11 | 7,94 | 11:54 |
| TAG Immobilien AG | DE0008303504 | 830350 | 15,32 | 15,32 | 15,47 | 15,32 | -0,15 | -0,97 | 08:14 |
| TAKKT AG | DE0007446007 | 744600 | 3,01 | 3,05 | 3,18 | 3,01 | -0,17 | -5,35 | 17:46 |
| Talanx AG | DE000TLX1005 | TLX100 | 102,20 | 105,80 | 101,20 | 105,80 | 4,60 | 4,55 | 12:21 |
| technotrans SE | DE000A0XYGA7 | A0XYGA | 25,70 | 26,70 | 25,90 | 26,70 | 0,80 | 3,09 | 16:15 |
| Tele Columbus AG | DE000TCAG172 | TCAG17 | |||||||
| thyssenkrupp AG | DE0007500001 | 750000 | 9,40 | 9,90 | 9,65 | 9,90 | 0,25 | 2,55 | 21:29 |
| TLG IMMOBILIEN AG | DE000A12B8Z4 | A12B8Z | |||||||
| TOM TAILOR Holding SE | DE000A0STST2 | A0STST | |||||||
| Uniper | DE000UNSE026 | UNSE02 | 33,70 | 34,30 | 33,80 | 34,15 | 0,35 | 1,04 | 17:18 |
| United Internet AG | DE0005089031 | 508903 | 27,50 | 27,50 | 27,32 | 27,50 | 0,18 | 0,66 | 08:02 |
| United Labels AG | DE0005489561 | 548956 | 0,00 | 0,00 | 1,04 | 1,04 | 0,00 | 0,00 | 17:36 |
| USU Software AG | DE000A0BVU28 | A0BVU2 | |||||||
| va-Q-tec AG | DE0006636681 | 663668 | |||||||
| VERBIO Vereinigte BioEnergie AG | DE000A0JL9W6 | A0JL9W | 25,68 | 26,70 | 26,56 | 26,70 | 0,14 | 0,53 | 16:16 |
| Villeroy & Boch AG | DE0007657231 | 765723 | 18,00 | 18,00 | 18,20 | 18,00 | -0,20 | -1,10 | 08:01 |
| Viscom AG | DE0007846867 | 784686 | 4,16 | 4,16 | 4,40 | 4,16 | -0,24 | -5,45 | 08:14 |
| Vita 34 AG | DE000A0BL849 | A0BL84 | 4,96 | 4,98 | 4,96 | 4,98 | 0,02 | 0,40 | 21:50 |
| Volkswagen (VW) AG Vz. | DE0007664039 | 766403 | 93,40 | 95,56 | 95,06 | 95,34 | 0,28 | 0,29 | 21:41 |
| Volkswagen (VW) St. | DE0007664005 | 766400 | 94,85 | 96,40 | 96,25 | 96,40 | 0,15 | 0,16 | 18:07 |
| Vonovia SE | DE000A1ML7J1 | A1ML7J | 26,41 | 26,90 | 26,99 | 26,51 | -0,48 | -1,78 | 21:02 |
| Vossloh AG | DE0007667107 | 766710 | 76,00 | 78,60 | 76,40 | 78,60 | 2,20 | 2,88 | 17:20 |
| WACKER CHEMIE AG | DE000WCH8881 | WCH888 | 70,10 | 73,35 | 69,90 | 73,35 | 3,45 | 4,94 | 20:22 |
| Wacker Neuson SE | DE000WACK012 | WACK01 | 19,12 | 19,34 | 19,24 | 19,32 | 0,08 | 0,42 | 15:25 |
| WashTec AG | DE0007507501 | 750750 | 49,00 | 50,20 | 49,20 | 50,20 | 1,00 | 2,03 | 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 | 15,60 | 16,16 | 15,64 | 16,16 | 0,52 | 3,32 | 15:25 |
| YOC AG | DE0005932735 | 593273 | 6,58 | 6,58 | 6,70 | 6,58 | -0,12 | -1,79 | 08:01 |
| Zalando | DE000ZAL1111 | ZAL111 | 19,16 | 19,64 | 19,23 | 19,64 | 0,41 | 2,13 | 17:09 |
| ZEAL Network SE | DE000ZEAL241 | ZEAL24 | 49,10 | 49,10 | 49,00 | 49,10 | 0,10 | 0,20 | 08:14 |
| ZhongDe Waste Technology AG | DE000ZDWT018 | ZDWT01 | 0,25 | 0,25 | 0,25 | 0,25 | 0,00 | 0,00 | 09:30 |
| zooplus AG | DE0005111702 | 511170 | |||||||