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 | 24,80 | 25,40 | 25,00 | 25,40 | 0,40 | 1,60 | 15:40 |
| 11880 Solutions AG | DE0005118806 | 511880 | 0,57 | 0,57 | 0,55 | 0,57 | 0,02 | 3,64 | 08:00 |
| 3U HOLDING AG | DE0005167902 | 516790 | 1,06 | 1,17 | 1,20 | 1,06 | -0,14 | -11,30 | 17:37 |
| A.S. Création Tapeten AG | DE000A1TNNN5 | A1TNNN | 6,95 | 6,95 | 6,95 | 6,95 | 0,00 | 0,00 | 08:04 |
| Accentro Real Estate AG | DE000A0KFKB3 | A0KFKB | |||||||
Werbung | |||||||||
| ad pepper media International N.V. | NL0000238145 | 940883 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00 | 0,00 | 08:04 |
| adidas | DE000A1EWWW0 | A1EWWW | 137,95 | 142,35 | 141,90 | 141,25 | -0,65 | -0,46 | 19:43 |
| ADLER | LU1250154413 | A14U78 | 0,18 | 0,18 | 0,19 | 0,18 | -0,01 | -5,79 | 16:27 |
| Adler Modemärkte AG | DE000A1H8MU2 | A1H8MU | |||||||
| Adtran Networks SE | DE0005103006 | 510300 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00 | 0,00 | 08:04 |
| Ahlers AG | DE0005009740 | 500974 | 0,02 | 0,02 | 0,02 | 0,02 | -0,00 | -3,03 | 08:00 |
| Air Berlin plc | GB00B128C026 | AB1000 | |||||||
| Airbus SE | NL0000235190 | 938914 | 176,24 | 178,98 | 173,30 | 177,70 | 4,40 | 2,54 | 19:50 |
| AIXTRON SE | DE000A0WMPJ6 | A0WMPJ | 29,34 | 31,70 | 29,33 | 31,63 | 2,30 | 7,84 | 18:35 |
| All for One Group AG | DE0005110001 | 511000 | 35,40 | 35,70 | 35,90 | 35,70 | -0,20 | -0,56 | 10:03 |
| Allane SE Inhaber-Akt (ex Sixt Leasing) | DE000A0DPRE6 | A0DPRE | 9,25 | 10,00 | 9,95 | 10,00 | 0,05 | 0,50 | 14:12 |
| Allianz | DE0008404005 | 840400 | 350,50 | 356,30 | 351,10 | 354,00 | 2,90 | 0,83 | 20:05 |
| Amadeus Fire AG | DE0005093108 | 509310 | 26,45 | 26,55 | 26,85 | 26,45 | -0,40 | -1,49 | 17:20 |
| Aroundtown SA | LU1673108939 | A2DW8Z | 2,54 | 2,60 | 2,49 | 2,60 | 0,11 | 4,50 | 19:36 |
| artnet AG | DE000A1K0375 | A1K037 | |||||||
| ATOSS Software AG | DE0005104400 | 510440 | 90,60 | 90,60 | 89,70 | 90,60 | 0,90 | 1,00 | 08:04 |
| Aumann AG | DE000A2DAM03 | A2DAM0 | 12,98 | 14,00 | 13,20 | 13,72 | 0,52 | 3,94 | 17:29 |
| Aurubis | DE0006766504 | 676650 | 163,20 | 168,50 | 160,90 | 168,50 | 7,60 | 4,72 | 18:14 |
| Aves One AG | DE000A168114 | A16811 | |||||||
| BASF | DE000BASF111 | BASF11 | 45,56 | 46,23 | 46,41 | 45,82 | -0,59 | -1,27 | 19:58 |
| Basler AG | DE0005102008 | 510200 | 14,34 | 14,34 | 14,20 | 14,34 | 0,14 | 0,99 | 08:00 |
| Bastei Lübbe | DE000A1X3YY0 | A1X3YY | 6,72 | 6,72 | 6,72 | 6,72 | 0,00 | 0,00 | 09:08 |
| BAUER AG | DE0005168108 | 516810 | |||||||
| Bayer | DE000BAY0017 | BAY001 | 38,24 | 39,92 | 38,13 | 39,49 | 1,36 | 3,57 | 19:36 |
| BayWa AG (NA) | DE0005194005 | 519400 | 16,25 | 16,50 | 16,25 | 16,25 | 0,00 | 0,00 | 17:20 |
| BayWa AG (vink. NA) | DE0005194062 | 519406 | 3,03 | 3,07 | 2,99 | 3,03 | 0,05 | 1,51 | 17:20 |
| BB Biotech AG | CH0038389992 | A0NFN3 | 49,85 | 50,60 | 49,50 | 50,30 | 0,80 | 1,62 | 13:04 |
| Bechtle AG | DE0005158703 | 515870 | 32,42 | 33,18 | 33,52 | 32,42 | -1,10 | -3,28 | 19:26 |
| Beiersdorf AG | DE0005200000 | 520000 | 80,50 | 81,80 | 81,48 | 80,56 | -0,92 | -1,13 | 13:17 |
| Bertrandt AG | DE0005232805 | 523280 | 17,42 | 17,62 | 17,82 | 17,42 | -0,40 | -2,24 | 18:28 |
| bet-at-home.com AG | DE000A0DNAY5 | A0DNAY | 2,50 | 2,50 | 2,54 | 2,50 | -0,04 | -1,57 | 08:04 |
| Bilfinger SE | DE0005909006 | 590900 | 104,20 | 109,50 | 102,40 | 109,50 | 7,10 | 6,93 | 19:59 |
| Biofrontera AG | DE0006046113 | 604611 | |||||||
| Biotest AG | DE0005227201 | 522720 | |||||||
| Biotest AG Vz. | DE0005227235 | 522723 | |||||||
| BMW AG | DE0005190003 | 519000 | 79,38 | 81,18 | 78,76 | 79,38 | 0,62 | 0,79 | 19:42 |
| BMW Vz. | DE0005190037 | 519003 | 80,05 | 80,85 | 76,90 | 80,05 | 3,15 | 4,10 | 19:18 |
| BRAIN Biotech AG | DE0005203947 | 520394 | 2,24 | 2,24 | 2,28 | 2,24 | -0,04 | -1,75 | 09:08 |
| BRANICKS Group AG (ex DIC Asset AG) | DE000A1X3XX4 | A1X3XX | 1,57 | 1,57 | 1,73 | 1,57 | -0,17 | -9,57 | 08:04 |
| Brenntag SE | DE000A1DAHH0 | A1DAHH | 45,06 | 45,56 | 45,39 | 45,06 | -0,33 | -0,73 | 19:21 |
| BVB (Borussia Dortmund) | DE0005493092 | 549309 | 3,06 | 3,09 | 3,06 | 3,06 | 0,00 | 0,00 | 19:32 |
| CANCOM SE | DE0005419105 | 541910 | 23,65 | 23,65 | 23,15 | 23,65 | 0,50 | 2,16 | 08:04 |
| Carl Zeiss Meditec AG | DE0005313704 | 531370 | 24,82 | 25,04 | 24,98 | 24,82 | -0,16 | -0,64 | 19:21 |
| Ceconomy St. | DE0007257503 | 725750 | 4,34 | 4,34 | 4,25 | 4,34 | 0,09 | 2,12 | 19:53 |
| Ceconomy Vz. | DE0007257537 | 725753 | |||||||
| CENIT AG | DE0005407100 | 540710 | 6,20 | 6,22 | 6,12 | 6,20 | 0,08 | 1,31 | 15:47 |
| CENTROTEC Sustainable AG | DE0005407506 | 540750 | |||||||
| CEWE Stiftung & Co. KGaA | DE0005403901 | 540390 | 98,20 | 99,00 | 98,10 | 98,20 | 0,10 | 0,10 | 18:38 |
| Commerzbank | DE000CBK1001 | CBK100 | 30,85 | 31,94 | 30,33 | 31,77 | 1,44 | 4,75 | 19:24 |
| Continental AG | DE0005439004 | 543900 | 62,28 | 64,82 | 60,24 | 64,82 | 4,58 | 7,60 | 18:34 |
| Corestate Capital Holding S.A. | LU1296758029 | A141J3 | 0,24 | 0,25 | 0,25 | 0,24 | -0,02 | -6,72 | 12:44 |
| Covestro AG | DE0006062144 | 606214 | 60,20 | 60,24 | 60,30 | 60,22 | -0,08 | -0,13 | 13:10 |
| CropEnergies AG | DE000A0LAUP1 | A0LAUP | |||||||
| CTS Eventim | DE0005470306 | 547030 | 68,25 | 68,75 | 66,85 | 68,75 | 1,90 | 2,84 | 15:25 |
| DATA MODUL AG | DE0005498901 | 549890 | 27,60 | 27,60 | 27,40 | 27,60 | 0,20 | 0,73 | 09:09 |
| Delticom AG | DE0005146807 | 514680 | 2,29 | 2,29 | 2,41 | 2,29 | -0,12 | -4,98 | 08:04 |
| DEMIRE Deutsche Mittelstand Real Estate AG | DE000A0XFSF0 | A0XFSF | 0,48 | 0,48 | 0,49 | 0,48 | -0,01 | -1,23 | 08:00 |
| Deutsche Bank AG | DE0005140008 | 514000 | 27,25 | 27,87 | 27,14 | 27,39 | 0,25 | 0,92 | 19:51 |
| Deutsche Beteiligungs AG | DE000A1TNUT7 | A1TNUT | 24,35 | 24,65 | 24,55 | 24,65 | 0,10 | 0,41 | 15:25 |
| Deutsche Börse AG | DE0005810055 | 581005 | 237,50 | 241,50 | 243,00 | 240,10 | -2,90 | -1,19 | 17:40 |
| Deutsche Euroshop AG | DE0007480204 | 748020 | 20,10 | 20,10 | 19,82 | 20,10 | 0,28 | 1,41 | 08:04 |
| Deutsche Konsum REIT-AG | DE000A14KRD3 | A14KRD | 1,66 | 1,66 | 1,62 | 1,66 | 0,04 | 2,48 | 09:08 |
| Deutsche Telekom AG | DE0005557508 | 555750 | 32,39 | 32,93 | 32,71 | 32,77 | 0,06 | 0,18 | 19:40 |
| Deutsche Wohnen SE | DE000A0HN5C6 | A0HN5C | 21,05 | 21,05 | 20,70 | 21,05 | 0,35 | 1,69 | 08:04 |
| DEUTZ AG | DE0006305006 | 630500 | 10,52 | 11,24 | 10,49 | 11,10 | 0,61 | 5,82 | 20:05 |
| DHL Group (ex Deutsche Post) | DE0005552004 | 555200 | 46,31 | 47,15 | 46,17 | 46,51 | 0,34 | 0,74 | 19:56 |
| Diebold Nixdorf Inc. | US2536511031 | 856244 | |||||||
| DMG MORI | DE0005878003 | 587800 | 48,30 | 48,30 | 48,20 | 48,30 | 0,10 | 0,21 | 09:08 |
| Dr. Hönle AG - UV Technology | DE0005157101 | 515710 | 9,52 | 9,52 | 9,68 | 9,52 | -0,16 | -1,65 | 08:01 |
| Draegerwerk AG & Co. KGaA | DE0005550602 | 555060 | 69,20 | 69,20 | 69,40 | 69,20 | -0,20 | -0,29 | 08:00 |
| Drägerwerk AG & Co. KGaA Vz. | DE0005550636 | 555063 | 86,10 | 86,10 | 85,30 | 86,10 | 0,80 | 0,94 | 08:00 |
| Dürr AG | DE0005565204 | 556520 | 19,92 | 19,98 | 19,48 | 19,98 | 0,50 | 2,57 | 10:07 |
| E.ON SE | DE000ENAG999 | ENAG99 | 18,63 | 19,25 | 18,79 | 19,08 | 0,29 | 1,54 | 20:00 |
| Eckert & Ziegler | DE0005659700 | 565970 | 15,00 | 15,26 | 14,55 | 15,26 | 0,71 | 4,88 | 17:26 |
| ecotel communication ag | DE0005854343 | 585434 | 8,75 | 8,75 | 8,80 | 8,75 | -0,05 | -0,57 | 08:04 |
| EDAG Engineering Group AG | CH0303692047 | A143NB | 3,68 | 3,68 | 3,72 | 3,68 | -0,04 | -1,08 | 08:00 |
| Elmos Semiconductor | DE0005677108 | 567710 | 141,40 | 144,20 | 139,60 | 141,40 | 1,80 | 1,29 | 17:20 |
| ElringKlinger AG | DE0007856023 | 785602 | 4,35 | 4,47 | 4,23 | 4,47 | 0,25 | 5,80 | 17:15 |
| elumeo SE | DE000A11Q059 | A11Q05 | 2,04 | 2,04 | 2,06 | 2,04 | -0,02 | -0,97 | 08:00 |
| ENCAVIS AG | DE0006095003 | 609500 | |||||||
| euromicron AG | DE000A1K0300 | A1K030 | |||||||
| Evonik AG | DE000EVNK013 | EVNK01 | 13,89 | 14,17 | 14,09 | 13,89 | -0,20 | -1,42 | 19:25 |
| EVOTEC SE | DE0005664809 | 566480 | 4,45 | 5,28 | 5,33 | 4,69 | -0,64 | -12,06 | 19:44 |
| Fabasoft AG | AT0000785407 | 922985 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00 | 0,00 | 08:04 |
| Fair Value REIT-AG | DE000A0MW975 | A0MW97 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00 | 0,00 | 15:25 |
| Fielmann AG | DE0005772206 | 577220 | 43,60 | 43,60 | 42,80 | 43,60 | 0,80 | 1,87 | 09:08 |
| First Sensor AG | DE0007201907 | 720190 | 52,80 | 52,80 | 53,40 | 52,80 | -0,60 | -1,12 | 08:00 |
| FORTEC Elektronik AG | DE0005774103 | 577410 | 13,00 | 13,00 | 13,05 | 13,00 | -0,05 | -0,38 | 08:04 |
| Francotyp-Postalia Holding AG | DE000FPH9000 | FPH900 | |||||||
| Fraport AG | DE0005773303 | 577330 | 75,35 | 76,15 | 75,50 | 76,15 | 0,65 | 0,86 | 08:46 |
| freenet AG | DE000A0Z2ZZ5 | A0Z2ZZ | 27,14 | 27,84 | 27,46 | 27,14 | -0,32 | -1,17 | 19:37 |
| Fresenius Medical Care (FMC) St. | DE0005785802 | 578580 | 39,42 | 39,66 | 40,06 | 39,42 | -0,64 | -1,60 | 15:16 |
| Fresenius SE & Co. KGaA (St.) | DE0005785604 | 578560 | 47,62 | 48,42 | 46,60 | 48,40 | 1,80 | 3,86 | 16:14 |
| FUCHS SE VZ | DE000A3E5D64 | A3E5D6 | 35,12 | 35,22 | 34,96 | 35,12 | 0,16 | 0,46 | 19:50 |
| GEA | DE0006602006 | 660200 | 62,85 | 62,85 | 62,45 | 62,85 | 0,40 | 0,64 | 08:04 |
| Geratherm Medical AG | DE0005495626 | 549562 | 2,74 | 2,74 | 2,61 | 2,74 | 0,13 | 4,98 | 09:12 |
| Gerresheimer AG | DE000A0LD6E6 | A0LD6E | 18,35 | 19,66 | 19,01 | 19,66 | 0,65 | 3,42 | 17:32 |
| Gesco | DE000A1K0201 | A1K020 | 14,65 | 14,65 | 14,85 | 14,65 | -0,20 | -1,35 | 08:00 |
| GFT SE | DE0005800601 | 580060 | 19,08 | 19,30 | 19,00 | 19,26 | 0,26 | 1,37 | 14:36 |
| Gigaset | DE0005156004 | 515600 | 0,02 | 0,02 | 0,02 | 0,02 | -0,00 | -1,09 | 15:25 |
| GK SOFTWARE SE | DE0007571424 | 757142 | |||||||
| Grammer AG | DE0005895403 | 589540 | 6,75 | 6,90 | 6,75 | 6,75 | 0,00 | 0,00 | 15:25 |
| Grand City Properties S.A. | LU0775917882 | A1JXCV | 9,98 | 10,24 | 9,91 | 10,24 | 0,33 | 3,33 | 17:20 |
| grenke AG | DE000A161N30 | A161N3 | 14,00 | 14,00 | 13,70 | 14,00 | 0,30 | 2,19 | 08:01 |
| H2APEX Group SCA Registered Shs | LU0472835155 | A0YF5P | 1,14 | 1,14 | 1,12 | 1,14 | 0,02 | 1,79 | 08:00 |
| HAMBORNER REIT | DE000A3H2333 | A3H233 | 4,54 | 4,60 | 4,53 | 4,60 | 0,07 | 1,55 | 15:25 |
| Hannover Rück | DE0008402215 | 840221 | 247,60 | 251,20 | 248,00 | 247,60 | -0,40 | -0,16 | 19:25 |
| Hapag-Lloyd AG | DE000HLAG475 | HLAG47 | 129,80 | 134,00 | 139,00 | 131,20 | -7,80 | -5,61 | 20:05 |
| HAWESKO Holding AG | DE0006042708 | 604270 | 20,00 | 20,00 | 19,65 | 20,00 | 0,35 | 1,78 | 08:04 |
| Heidelberg Materials | DE0006047004 | 604700 | 174,20 | 179,30 | 174,35 | 174,40 | 0,05 | 0,03 | 19:54 |
| Heidelberg Pharma AG | DE000A11QVV0 | A11QVV | 2,98 | 2,98 | 2,97 | 2,98 | 0,01 | 0,34 | 08:01 |
| Heidelberger Druckmaschinen AG | DE0007314007 | 731400 | 1,34 | 1,39 | 1,32 | 1,38 | 0,06 | 4,24 | 12:42 |
| HELLA GmbH & Co. KGaA | DE000A13SX22 | A13SX2 | 75,40 | 75,40 | 75,10 | 75,40 | 0,30 | 0,40 | 08:19 |
| Henkel KGaA St. | DE0006048408 | 604840 | 68,35 | 68,35 | 68,55 | 68,35 | -0,20 | -0,29 | 08:04 |
| Henkel KGaA Vz. | DE0006048432 | 604843 | 73,18 | 73,30 | 73,22 | 73,30 | 0,08 | 0,11 | 12:50 |
| HHLA AG (Hamburger Hafen und Logistik) | DE000A0S8488 | A0S848 | 23,00 | 23,00 | 22,90 | 23,00 | 0,10 | 0,44 | 08:00 |
| Highlight Communications AG | CH0006539198 | 920299 | 0,99 | 0,99 | 1,04 | 0,99 | -0,05 | -4,81 | 09:08 |
| HOCHTIEF AG | DE0006070006 | 607000 | 374,40 | 390,80 | 376,00 | 382,80 | 6,80 | 1,81 | 19:55 |
| HolidayCheck AG | DE0005495329 | 549532 | |||||||
| HORNBACH Baumarkt AG | DE0006084403 | 608440 | |||||||
| HORNBACH Holding | DE0006083405 | 608340 | 80,10 | 81,90 | 80,70 | 81,90 | 1,20 | 1,49 | 11:03 |
| HUGO BOSS AG | DE000A1PHFF7 | A1PHFF | 36,34 | 36,78 | 35,53 | 36,34 | 0,81 | 2,28 | 11:43 |
| Hypoport SE | DE0005493365 | 549336 | 88,60 | 91,30 | 88,70 | 88,60 | -0,10 | -0,11 | 17:04 |
| INDUS AG | DE0006200108 | 620010 | 29,95 | 29,95 | 29,05 | 29,95 | 0,90 | 3,10 | 09:08 |
| Infineon AG | DE0006231004 | 623100 | 39,91 | 41,66 | 39,96 | 41,01 | 1,05 | 2,63 | 19:56 |
| init innovation in traffic systems SE | DE0005759807 | 575980 | 44,90 | 46,50 | 45,50 | 44,90 | -0,60 | -1,32 | 19:16 |
| InTiCa Systems AG | DE0005874846 | 587484 | 1,91 | 1,91 | 1,97 | 1,91 | -0,06 | -3,05 | 08:04 |
| IVU Traffic AG | DE0007448508 | 744850 | 19,65 | 19,65 | 19,55 | 19,65 | 0,10 | 0,51 | 08:04 |
| JENOPTIK AG | DE000A2NB601 | A2NB60 | 27,36 | 27,94 | 26,92 | 27,74 | 0,82 | 3,05 | 12:23 |
| Jungheinrich AG | DE0006219934 | 621993 | 30,24 | 30,50 | 29,78 | 30,50 | 0,72 | 2,42 | 16:13 |
| K+S AG | DE000KSAG888 | KSAG88 | 15,54 | 15,54 | 15,52 | 15,54 | 0,02 | 0,13 | 08:01 |
| KION GROUP AG | DE000KGX8881 | KGX888 | 49,42 | 50,60 | 48,96 | 50,60 | 1,64 | 3,35 | 19:15 |
| Klöckner & Co (KlöCo) | DE000KC01000 | KC0100 | 11,04 | 11,60 | 11,04 | 11,56 | 0,52 | 4,71 | 17:58 |
| Koenig & Bauer AG | DE0007193500 | 719350 | 8,48 | 8,48 | 8,58 | 8,48 | -0,10 | -1,17 | 08:04 |
| Kontron | AT0000A0E9W5 | A0X9EJ | 22,82 | 23,28 | 22,60 | 22,96 | 0,36 | 1,59 | 19:28 |
| KPS AG | DE000A1A6V48 | A1A6V4 | 0,35 | 0,35 | 0,35 | 0,35 | -0,01 | -1,42 | 17:20 |
| KROMI Logistik AG | DE000A0KFUJ5 | A0KFUJ | |||||||
| KRONES AG | DE0006335003 | 633500 | 123,40 | 123,40 | 121,40 | 123,40 | 2,00 | 1,65 | 09:08 |
| KWS SAAT SE & Co. KGaA | DE0007074007 | 707400 | 63,70 | 65,20 | 63,70 | 65,20 | 1,50 | 2,35 | 17:20 |
| LANXESS AG | DE0005470405 | 547040 | 13,54 | 14,03 | 13,62 | 13,74 | 0,12 | 0,88 | 19:55 |
| LEG Immobilien | DE000LEG1110 | LEG111 | 62,95 | 64,05 | 62,45 | 64,05 | 1,60 | 2,56 | 14:21 |
| LEIFHEIT AG | DE0006464506 | 646450 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00 | 0,00 | 08:00 |
| Linde plc | IE000S9YS762 | A3D7VW | 407,40 | 419,60 | 415,40 | 409,00 | -6,40 | -1,54 | 17:32 |
| LPKF Laser & Electronics AG | DE0006450000 | 645000 | 7,05 | 7,12 | 6,97 | 7,12 | 0,15 | 2,15 | 19:08 |
| Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG | DE0005199905 | 519990 | 17,70 | 17,70 | 16,20 | 17,70 | 1,50 | 9,26 | 09:09 |
| Lufthansa AG | DE0008232125 | 823212 | 7,96 | 8,27 | 7,90 | 8,22 | 0,32 | 4,00 | 20:04 |
| Manz AG | DE000A0JQ5U3 | A0JQ5U | 0,09 | 0,09 | 0,09 | 0,09 | -0,00 | -0,12 | 08:00 |
| Masterflex SE | DE0005492938 | 549293 | 12,30 | 13,15 | 12,25 | 13,15 | 0,90 | 7,35 | 17:20 |
| MAX Automation SE | DE000A2DA588 | A2DA58 | 3,39 | 3,39 | 3,53 | 3,39 | -0,14 | -3,97 | 08:00 |
| MBB SE | DE000A0ETBQ4 | A0ETBQ | 199,00 | 199,00 | 199,40 | 199,00 | -0,40 | -0,20 | 08:01 |
| MediClin AG | DE0006595101 | 659510 | 3,52 | 3,52 | 3,50 | 3,52 | 0,02 | 0,57 | 08:00 |
| Medigene | DE000A1X3W00 | A1X3W0 | |||||||
| Mercedes-Benz Group (ex Daimler) | DE0007100000 | 710000 | 54,66 | 55,73 | 55,10 | 54,66 | -0,44 | -0,80 | 19:20 |
| Merck KGaA | DE0006599905 | 659990 | 108,95 | 111,85 | 109,10 | 110,15 | 1,05 | 0,96 | 19:55 |
| MeVis Medical Solutions AG | DE000A0LBFE4 | A0LBFE | 24,80 | 26,00 | 25,20 | 25,80 | 0,60 | 2,38 | 15:25 |
| MLP SE | DE0006569908 | 656990 | 6,98 | 7,19 | 7,02 | 7,19 | 0,17 | 2,42 | 16:50 |
| MOLOGEN AG | DE000A2LQ900 | A2LQ90 | |||||||
| MorphoSys | DE0006632003 | 663200 | |||||||
| MTU Aero Engines AG | DE000A0D9PT0 | A0D9PT | 346,90 | 351,60 | 346,50 | 350,50 | 4,00 | 1,15 | 19:55 |
| Münchener Rückversicherungs-Gesellschaft AG (Munich Re) | DE0008430026 | 843002 | 530,00 | 534,00 | 530,00 | 530,40 | 0,40 | 0,08 | 19:25 |
| MVV Energie AG | DE000A0H52F5 | A0H52F | 31,80 | 31,80 | 31,60 | 31,80 | 0,20 | 0,63 | 08:00 |
| Nemetschek SE | DE0006452907 | 645290 | 67,30 | 69,75 | 69,20 | 67,30 | -1,90 | -2,75 | 19:03 |
| NEXUS AG | DE0005220909 | 522090 | |||||||
| Nordex AG | DE000A0D6554 | A0D655 | 41,66 | 43,50 | 41,74 | 42,90 | 1,16 | 2,78 | 19:21 |
| NORMA Group SE | DE000A1H8BV3 | A1H8BV | 14,72 | 14,98 | 14,62 | 14,98 | 0,36 | 2,46 | 19:18 |
| OHB SE | DE0005936124 | 593612 | 257,00 | 274,00 | 258,00 | 260,00 | 2,00 | 0,78 | 19:23 |
| OSRAM AG | DE000LED4000 | LED400 | |||||||
| OVB Holding AG | DE0006286560 | 628656 | 21,60 | 21,60 | 22,00 | 21,60 | -0,40 | -1,82 | 09:09 |
| PAION AG | DE000A0B65S3 | A0B65S | |||||||
| paragon GmbH & Co. KGaA | DE0005558696 | 555869 | 1,89 | 1,91 | 1,91 | 1,91 | 0,00 | 0,00 | 15:25 |
| PATRIZIA SE | DE000PAT1AG3 | PAT1AG | 7,39 | 7,39 | 7,41 | 7,39 | -0,02 | -0,27 | 08:04 |
| pbb AG (Deutsche Pfandbriefbank) | DE0008019001 | 801900 | 2,89 | 3,02 | 2,88 | 2,99 | 0,11 | 3,82 | 12:58 |
| Petro Welt (ex cat oil) | AT0000A00Y78 | A0JKWU | |||||||
| Pfeiffer Vacuum AG | DE0006916604 | 691660 | 164,80 | 164,80 | 164,20 | 164,80 | 0,60 | 0,37 | 08:00 |
| Phoenix Solar AG | DE000A0BVU93 | A0BVU9 | |||||||
| PNE AG | DE000A0JBPG2 | A0JBPG | 8,14 | 8,35 | 8,35 | 8,14 | -0,21 | -2,51 | 19:19 |
| ProCredit Holding AG & Co.KGaA | DE0006223407 | 622340 | 8,02 | 8,02 | 8,30 | 8,02 | -0,28 | -3,37 | 08:04 |
| ProSiebenSat.1 Media SE | DE000PSM7770 | PSM777 | 4,52 | 4,59 | 4,52 | 4,54 | 0,02 | 0,40 | 19:55 |
| PSI Software AG | DE000A0Z1JH9 | A0Z1JH | 45,10 | 45,10 | 45,70 | 45,10 | -0,60 | -1,31 | 08:00 |
| PUMA SE | DE0006969603 | 696960 | 21,50 | 22,40 | 22,03 | 21,91 | -0,12 | -0,54 | 17:43 |
| PVA TePla AG | DE0007461006 | 746100 | 26,58 | 26,58 | 25,38 | 26,58 | 1,20 | 4,73 | 08:00 |
| PWO AG | DE0006968001 | 696800 | 24,00 | 24,00 | 25,00 | 24,00 | -1,00 | -4,00 | 08:04 |
| q.beyond (ex QSC) | DE0005137004 | 513700 | 0,79 | 0,79 | 0,76 | 0,79 | 0,03 | 3,67 | 08:04 |
| QIAGEN N.V. | NL0015002SN0 | A41HBE | 36,74 | 37,76 | 37,54 | 36,91 | -0,63 | -1,67 | 17:55 |
| R. Stahl AG | DE000A1PHBB5 | A1PHBB | 12,80 | 12,80 | 12,80 | 12,80 | 0,00 | 0,00 | 09:09 |
| RATIONAL AG | DE0007010803 | 701080 | 672,00 | 684,50 | 665,50 | 684,50 | 19,00 | 2,86 | 17:20 |
| Redcare Pharmacy (ex Shop Apotheke) | NL0012044747 | A2AR94 | 41,56 | 42,80 | 42,42 | 42,12 | -0,30 | -0,71 | 19:39 |
| Rheinmetall AG | DE0007030009 | 703000 | 1.626,50 | 1.665,50 | 1.619,00 | 1.648,00 | 29,00 | 1,79 | 19:54 |
| RHÖN-KLINIKUM AG | DE0007042301 | 704230 | 12,30 | 12,30 | 12,60 | 12,30 | -0,30 | -2,38 | 08:00 |
| ROY Ceramics SE | DE000RYSE888 | RYSE88 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 08:04 | |
| RTL | LU0061462528 | 861149 | 35,20 | 35,65 | 35,10 | 35,40 | 0,30 | 0,85 | 17:16 |
| RWE AG St. | DE0007037129 | 703712 | 53,62 | 54,80 | 53,82 | 53,92 | 0,10 | 0,19 | 19:53 |
| SAF-HOLLAND SE | DE000SAFH001 | SAFH00 | 17,84 | 18,06 | 17,10 | 18,06 | 0,96 | 5,61 | 19:18 |
| Salzgitter | DE0006202005 | 620200 | 45,70 | 47,48 | 45,14 | 47,20 | 2,06 | 4,56 | 13:06 |
| SAP SE | DE0007164600 | 716460 | 166,96 | 174,30 | 172,92 | 168,54 | -4,38 | -2,53 | 19:55 |
| Sartorius AG St. | DE0007165607 | 716560 | 171,60 | 171,60 | 173,00 | 171,60 | -1,40 | -0,81 | 08:00 |
| Sartorius AG Vz. | DE0007165631 | 716563 | 216,10 | 224,50 | 214,30 | 220,50 | 6,20 | 2,89 | 19:59 |
| Schaeffler AG | DE000SHA0100 | SHA010 | 7,48 | 7,67 | 7,53 | 7,67 | 0,15 | 1,93 | 19:50 |
| Schaltbau Holding AG | DE000A2NBTL2 | A2NBTL | |||||||
| Scout24 | DE000A12DM80 | A12DM8 | 72,65 | 74,00 | 74,35 | 73,10 | -1,25 | -1,68 | 19:31 |
| secunet Security Networks AG | DE0007276503 | 727650 | 192,60 | 196,20 | 192,80 | 196,00 | 3,20 | 1,66 | 15:25 |
| Senvion S.A. | LU1377527517 | A2AFKW | |||||||
| SFC Energy AG | DE0007568578 | 756857 | 14,90 | 15,84 | 14,76 | 15,84 | 1,08 | 7,32 | 12:06 |
| SGL Carbon SE | DE0007235301 | 723530 | 3,68 | 3,68 | 3,72 | 3,68 | -0,04 | -1,08 | 08:04 |
| Siemens AG | DE0007236101 | 723610 | 225,35 | 233,40 | 226,40 | 230,30 | 3,90 | 1,72 | 20:00 |
| Siltronic AG | DE000WAF3001 | WAF300 | 51,50 | 52,90 | 50,75 | 51,50 | 0,75 | 1,48 | 18:07 |
| Singulus Technologies AG | DE000A1681X5 | A1681X | 1,58 | 1,58 | 1,62 | 1,58 | -0,05 | -2,78 | 08:00 |
| SinnerSchrader AG | DE0005141907 | 514190 | |||||||
| Sixt SE St. | DE0007231326 | 723132 | 65,20 | 66,35 | 66,00 | 66,35 | 0,35 | 0,53 | 15:44 |
| Sixt SE Vz. | DE0007231334 | 723133 | 55,00 | 56,00 | 54,70 | 55,20 | 0,50 | 0,91 | 19:23 |
| SLEEPZ AG | DE000A2E3772 | A2E377 | |||||||
| SLM Solutions AG | DE000A111338 | A11133 | |||||||
| SMA Solar AG | DE000A0DJ6J9 | A0DJ6J | 30,12 | 32,02 | 30,24 | 31,72 | 1,48 | 4,89 | 19:38 |
| SNP Schneider-Neureither & Partner SE | DE0007203705 | 720370 | 80,00 | 80,20 | 80,20 | 80,20 | 0,00 | 0,00 | 16:15 |
| Softing AG | DE0005178008 | 517800 | 2,72 | 2,78 | 2,78 | 2,72 | -0,06 | -2,16 | 18:10 |
| Software AG | DE000A2GS401 | A2GS40 | |||||||
| SolarWorld | DE000A1YCMM2 | A1YCMM | |||||||
| STRATEC SE | DE000STRA555 | STRA55 | 19,22 | 19,22 | 18,74 | 19,22 | 0,48 | 2,56 | 08:00 |
| Ströer SE & Co. KGaA | DE0007493991 | 749399 | 33,45 | 33,60 | 33,70 | 33,50 | -0,20 | -0,59 | 14:36 |
| Südzucker AG (Suedzucker AG) | DE0007297004 | 729700 | 10,14 | 10,16 | 10,12 | 10,14 | 0,02 | 0,20 | 17:20 |
| SURTECO GROUP SE | DE0005176903 | 517690 | 11,40 | 11,40 | 11,80 | 11,40 | -0,40 | -3,39 | 08:04 |
| SUSS MicroTec SE (ex SÜSS MicroTec) | DE000A1K0235 | A1K023 | 52,55 | 53,60 | 51,05 | 53,60 | 2,55 | 5,00 | 09:35 |
| Symrise AG | DE000SYM9999 | SYM999 | 71,34 | 71,34 | 70,44 | 71,34 | 0,90 | 1,28 | 08:04 |
| syzygy AG | DE0005104806 | 510480 | 1,33 | 1,33 | 1,34 | 1,33 | -0,01 | -0,75 | 08:04 |
| TAG Immobilien AG | DE0008303504 | 830350 | 14,53 | 14,98 | 14,91 | 14,98 | 0,07 | 0,47 | 10:41 |
| TAKKT AG | DE0007446007 | 744600 | 2,80 | 2,81 | 2,80 | 2,81 | 0,01 | 0,36 | 10:16 |
| Talanx AG | DE000TLX1005 | TLX100 | 102,00 | 102,00 | 102,10 | 102,00 | -0,10 | -0,10 | 08:04 |
| technotrans SE | DE000A0XYGA7 | A0XYGA | 26,10 | 26,50 | 25,60 | 26,50 | 0,90 | 3,52 | 09:42 |
| Tele Columbus AG | DE000TCAG172 | TCAG17 | |||||||
| thyssenkrupp AG | DE0007500001 | 750000 | 9,13 | 9,26 | 9,00 | 9,13 | 0,13 | 1,49 | 19:57 |
| TLG IMMOBILIEN AG | DE000A12B8Z4 | A12B8Z | |||||||
| TOM TAILOR Holding SE | DE000A0STST2 | A0STST | |||||||
| Uniper | DE000UNSE026 | UNSE02 | 33,40 | 33,75 | 33,40 | 33,75 | 0,35 | 1,05 | 11:57 |
| United Internet AG | DE0005089031 | 508903 | 27,06 | 27,06 | 27,64 | 27,06 | -0,58 | -2,10 | 08:00 |
| United Labels AG | DE0005489561 | 548956 | 0,00 | 0,00 | 1,04 | 1,00 | -0,04 | -3,85 | 18:36 |
| USU Software AG | DE000A0BVU28 | A0BVU2 | |||||||
| va-Q-tec AG | DE0006636681 | 663668 | |||||||
| VERBIO Vereinigte BioEnergie AG | DE000A0JL9W6 | A0JL9W | 29,36 | 31,12 | 28,72 | 31,10 | 2,38 | 8,29 | 19:02 |
| Villeroy & Boch AG | DE0007657231 | 765723 | 18,10 | 18,35 | 18,40 | 18,35 | -0,05 | -0,27 | 12:09 |
| Viscom AG | DE0007846867 | 784686 | 4,00 | 4,00 | 4,10 | 4,00 | -0,10 | -2,44 | 08:04 |
| Vita 34 AG | DE000A0BL849 | A0BL84 | 4,66 | 4,66 | 4,68 | 4,66 | -0,02 | -0,43 | 08:01 |
| Volkswagen (VW) AG Vz. | DE0007664039 | 766403 | 89,00 | 91,68 | 88,82 | 90,50 | 1,68 | 1,89 | 20:00 |
| Volkswagen (VW) St. | DE0007664005 | 766400 | 90,30 | 92,65 | 90,00 | 90,95 | 0,95 | 1,06 | 19:31 |
| Vonovia SE | DE000A1ML7J1 | A1ML7J | 25,37 | 25,80 | 25,26 | 25,66 | 0,40 | 1,58 | 19:25 |
| Vossloh AG | DE0007667107 | 766710 | 69,50 | 71,50 | 69,20 | 71,50 | 2,30 | 3,32 | 19:26 |
| WACKER CHEMIE AG | DE000WCH8881 | WCH888 | 66,50 | 68,45 | 65,85 | 68,45 | 2,60 | 3,95 | 14:53 |
| Wacker Neuson SE | DE000WACK012 | WACK01 | 19,48 | 19,88 | 19,12 | 19,68 | 0,56 | 2,93 | 15:25 |
| WashTec AG | DE0007507501 | 750750 | 49,00 | 50,40 | 48,50 | 50,00 | 1,50 | 3,09 | 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 | 16,04 | 16,58 | 15,98 | 16,40 | 0,42 | 2,63 | 15:25 |
| YOC AG | DE0005932735 | 593273 | 6,52 | 6,52 | 6,70 | 6,52 | -0,18 | -2,69 | 08:00 |
| Zalando | DE000ZAL1111 | ZAL111 | 20,17 | 20,40 | 20,20 | 20,40 | 0,20 | 0,99 | 19:24 |
| ZEAL Network SE | DE000ZEAL241 | ZEAL24 | 49,80 | 49,80 | 49,50 | 49,80 | 0,30 | 0,61 | 08:04 |
| ZhongDe Waste Technology AG | DE000ZDWT018 | ZDWT01 | 0,25 | 0,25 | 0,25 | 0,25 | 0,00 | 0,00 | 10:32 |
| zooplus AG | DE0005111702 | 511170 | |||||||