Finanz und Wirtschaft 
23.09.2020 09:04:35
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.09.2020 | 532.94 | Volatilität in % | - |
| Börse | Xetra | Letzter Handel | 22.09.2020 / 17:45 |
| Währung | $$$ | Aktualisierungsstand | 23.09.2020 / 09:04 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -7.02% | 595.9 | 363.8 |
| 1 Woche | -4.14% | 561.0 | 532.9 |
| 1 Monat | -1.48% | 561.0 | 532.9 |
| 3 Monate | 2.21% | 561.0 | 516.7 |
| 6 Monate | 38.46% | 561.0 | 379.6 |
| 1 Jahr | -0.52% | 595.9 | 363.8 |
| 3 Jahre | -6.99% | 625.2 | 363.8 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 18.34 | 4.23% | 0.74 | 1096201 | 17.53 | 17.14 | 18.35 | - | - | - | - | -20.82% | -19.82% |
| 11 88 0 Solutions | 1.41 | 1.44% | 0.02 | 2027 | 1.38 | 1.38 | 1.41 | - | - | - | - | 6.02% | -7.98% |
| 3U Holding | 1.77 | -2.21% | -0.04 | 42853 | 1.79 | 1.76 | 1.80 | - | - | - | - | -5.35% | 4.73% |
| 4Basebio | 2.00 | 0.00% | 0.00 | 141316 | 1.99 | 1.99 | 2.00 | - | - | - | - | 0.50% | 17.01% |
| 4SC | 1.81 | 0.28% | 0.01 | 3016 | 1.78 | 1.78 | 1.81 | - | - | - | - | 0.00% | -13.98% |
| 7C Solarparken | 3.61 | 2.56% | 0.09 | 8993 | 3.58 | 3.53 | 3.62 | - | - | - | - | -1.10% | 3.44% |
| a.a.a. Allg. Anlagev | 2.00 | - | - | - | - | - | - | - | 1.91 | 2.10 | 500 | -2.91% | -20.00% |
| A.S. Création Tapeten | 12.90 | 0.00% | 0.00 | - | 12.90 | 12.90 | 12.90 | - | - | - | - | 0.00% | -19.88% |
| aap Implantate | 0.31 | 0.66% | 0.00 | - | 0.31 | 0.31 | 0.31 | - | - | - | - | 0.99% | -17.47% |
| Aareal Bank | 16.75 | -0.59% | -0.10 | 240538 | 16.91 | 16.61 | 17.08 | - | - | - | - | -3.29% | -44.63% |
| Accentro Real Est | 9.20 | 0.55% | 0.05 | 100 | 9.30 | 9.20 | 9.30 | - | - | - | - | 1.66% | 20.26% |
| adesso | 72.40 | -2.16% | -1.60 | 2053 | 73.80 | 71.80 | 73.80 | - | - | - | - | -3.72% | 35.33% |
| ADIDAS | 271.80 | 0.22% | 0.60 | 491399 | 270.90 | 269.90 | 272.80 | - | - | - | - | -2.58% | -6.21% |
| Adler Modemärkte | 2.30 | 0.00% | 0.00 | 55 | 2.26 | 2.26 | 2.30 | - | - | - | - | -2.54% | -38.83% |
| ADLER Real Estate | 13.70 | -0.58% | -0.08 | 4839 | 13.70 | 13.68 | 13.74 | - | - | - | - | 0.44% | 0.74% |
| ADVA Optical Network | 6.10 | -0.49% | -0.03 | 55670 | 6.27 | 6.10 | 6.31 | - | - | - | - | -8.41% | -24.60% |
| Ahlers | 1.51 | 0.00% | 0.00 | 350 | 1.51 | 1.51 | 1.51 | 690 | 1.46 | 1.70 | 589 | 7.09% | -39.60% |
| AIS | 0.01 | - | - | - | - | - | - | - | - | - | - | -16.67% | -16.67% |
| AIXTRON | 10.14 | 1.20% | 0.12 | 778115 | 9.98 | 9.98 | 10.30 | - | - | - | - | 4.49% | 18.90% |
| Akasol | 55.20 | 8.24% | 4.20 | 8961 | 51.42 | 51.42 | 55.70 | - | - | - | - | -2.34% | 60.23% |
| ALBA SE | 64.50 | 0.00% | 0.00 | 121 | 64.50 | 64.50 | 64.50 | 238 | 64.00 | 67.50 | 8 | 0.78% | 9.32% |
| Albis Leasing | 2.96 | 0.00% | 0.00 | 6460 | 2.94 | 2.94 | 2.96 | - | - | - | - | 0.17% | -12.79% |
| All for One Steeb | 51.80 | 0.78% | 0.40 | 2119 | 51.20 | 51.00 | 51.80 | - | - | - | - | -5.82% | -0.38% |
| Allgeier SE | 63.60 | 2.91% | 1.80 | 16969 | 62.60 | 62.60 | 63.80 | - | - | - | - | 0.32% | 87.61% |
| ALLIANZ | 165.58 | -1.92% | -3.24 | 1518587 | 170.32 | 165.58 | 170.36 | - | - | - | - | -9.42% | -24.18% |
| alstria office REIT | 12.20 | 0.25% | 0.03 | 571361 | 12.21 | 12.11 | 12.35 | - | - | - | - | -2.87% | -27.16% |
| ALTECH ADV.MAT. NA O | 1.01 | - | - | - | - | - | - | 1000 | 1.01 | 1.11 | 300 | 0.00% | 0.00% |
| AlzChem Group | 21.90 | -1.79% | -0.40 | 1601 | 22.30 | 21.90 | 22.50 | - | - | - | - | -6.01% | 2.34% |
| AMADEUS FIRE | 111.00 | -0.18% | -0.20 | 13170 | 112.00 | 109.80 | 113.20 | - | - | - | - | -2.12% | -24.90% |
| Artnet AG | 5.55 | -0.89% | -0.05 | 1550 | 5.45 | 5.45 | 5.55 | - | - | - | - | -5.93% | 48.40% |
| ATOSS Software | 130.00 | 4.00% | 5.00 | 3564 | 123.50 | 123.00 | 130.50 | - | - | - | - | 0.78% | 81.18% |
| Audi | 1600.00 | 0.00% | 0.00 | 1188 | 1600.00 | 1600.00 | 1610.00 | - | - | - | - | 0.63% | 100.00% |
| AUMANN AG INH O.N. | 11.18 | 2.57% | 0.28 | 25500 | 11.00 | 10.84 | 11.40 | - | - | - | - | -5.09% | -27.68% |
| AURUBIS | 59.22 | -0.34% | -0.20 | 75190 | 59.52 | 59.22 | 60.12 | - | - | - | - | -3.08% | 8.22% |
| Aves One | 8.95 | 0.00% | 0.00 | 2547 | 9.00 | 8.90 | 9.00 | - | - | - | - | -0.56% | -24.15% |
| B+S Banksysteme | 1.67 | 3.73% | 0.06 | 3633 | 1.65 | 1.65 | 1.67 | - | - | - | - | -1.18% | -14.36% |
| B.R.A.I.N. NA | 7.50 | 0.00% | 0.00 | 2199 | 7.40 | 7.30 | 7.50 | - | - | - | - | -5.78% | -30.56% |
| BASF | 50.47 | -0.30% | -0.15 | 3051328 | 50.70 | 50.24 | 51.05 | - | - | - | - | -8.09% | -25.06% |
| Basler | 51.80 | 3.19% | 1.60 | 1976 | 50.60 | 50.60 | 53.00 | - | - | - | - | -4.07% | -4.78% |
| Bastei Lübbe | 3.76 | 0.53% | 0.02 | 3415 | 3.66 | 3.66 | 3.76 | - | - | - | - | 1.08% | 34.77% |
| Bauer | 8.94 | 0.22% | 0.02 | 1311 | 9.07 | 8.82 | 9.09 | - | - | - | - | -5.40% | -40.79% |
| BAYER | 53.86 | 0.00% | 0.00 | 2737425 | 54.17 | 53.86 | 54.64 | - | - | - | - | -5.21% | -26.03% |
| BMW | 60.58 | 0.15% | 0.09 | 1335710 | 60.56 | 60.27 | 61.46 | - | - | - | - | -5.81% | -17.17% |
| BMW Vz | 47.34 | 0.51% | 0.24 | 56090 | 47.00 | 46.62 | 47.94 | - | - | - | - | -4.05% | -14.01% |
| BayWa | 31.60 | -0.63% | -0.20 | 44 | 31.00 | 31.00 | 31.60 | - | - | - | - | -0.63% | 6.76% |
| BayWa Vink. | 28.05 | -0.53% | -0.15 | 6119 | 28.25 | 28.00 | 28.40 | - | - | - | - | -2.26% | -0.71% |
| BBS KFZ Tech. Vz | 0.01 | 240.00% | 0.01 | 300 | 0.01 | 0.01 | 0.01 | 240000 | 0.00 | 0.15 | 2100 | 240.00% | 466.67% |
| Beate Uhse | 0.00 | -20.00% | -0.00 | 0 | 0.00 | 0.00 | 0.00 | 150000 | 0.00 | 0.01 | 668704 | 66.67% | 150.00% |
| Bechtle | 169.90 | 0.89% | 1.50 | 102311 | 170.00 | 166.70 | 171.80 | - | - | - | - | 3.22% | 35.70% |
| BEIERSDORF | 94.08 | 0.77% | 0.72 | 370113 | 93.34 | 93.08 | 94.52 | - | - | - | - | -4.45% | -11.79% |
| Berentzen Gruppe | 5.66 | 0.35% | 0.02 | 9854 | 5.56 | 5.46 | 5.66 | - | - | - | - | -5.35% | -17.25% |
| Bertrandt | 31.50 | -0.94% | -0.30 | 2936 | 32.10 | 31.50 | 32.10 | - | - | - | - | -8.56% | -44.05% |
| bet-at-home.com | 35.05 | 0.00% | 0.00 | 3704 | 35.00 | 34.45 | 36.05 | - | - | - | - | -6.16% | -33.74% |
| BHS tabletop | 11.20 | 0.00% | 0.00 | 0 | 11.20 | 11.20 | 11.20 | 610 | 11.40 | 12.40 | - | 0.00% | -29.11% |
| Bijou Brigitte Acc | 23.60 | 2.61% | 0.60 | 1552 | 23.20 | 23.20 | 23.60 | - | - | - | - | 0.85% | -51.24% |
| Bilfinger SE | 14.89 | 0.20% | 0.03 | 86920 | 15.09 | 14.70 | 15.15 | - | - | - | - | -7.80% | -56.94% |
| Biofrontera | 3.46 | -1.28% | -0.04 | 9470 | 3.50 | 3.46 | 3.65 | - | - | - | - | -7.10% | -24.67% |
| Biotest | 26.00 | -0.76% | -0.20 | 1130 | 26.60 | 25.60 | 26.80 | - | - | - | - | -0.76% | 35.42% |
| Biotest Vz | 25.00 | -0.40% | -0.10 | 2551 | 25.10 | 24.70 | 25.30 | - | - | - | - | -1.96% | 21.95% |
| Böwe Systec | 0.01 | - | - | - | - | - | - | 45455 | 0.01 | 0.01 | 33334 | -33.33% | 420.00% |
| Borussia Dortmund (B | 5.67 | -0.53% | -0.03 | 292176 | 5.76 | 5.59 | 5.79 | - | - | - | - | -2.99% | -35.57% |
| BRENNTAG | 54.24 | 0.04% | 0.02 | 340212 | 54.38 | 54.20 | 55.10 | - | - | - | - | -1.53% | 11.88% |
| Brockhaus Capital Ma | 27.10 | -2.17% | -0.60 | 5067 | 27.30 | 26.90 | 27.70 | - | - | - | - | -7.19% | 0.00% |
| Cancom | 44.32 | -1.20% | -0.54 | 156811 | 45.18 | 44.16 | 45.74 | - | - | - | - | -4.03% | -15.74% |
| capsensixx | 12.70 | 0.00% | 0.00 | 800 | 12.50 | 12.50 | 12.70 | - | - | - | - | 1.60% | 69.33% |
| Carl Zeiss Meditec | 100.30 | 1.83% | 1.80 | 150989 | 98.55 | 98.15 | 101.10 | - | - | - | - | 8.02% | -11.79% |
| CECONOMY | 4.00 | 2.72% | 0.11 | 604402 | 3.90 | 3.88 | 4.05 | - | - | - | - | -0.35% | -26.05% |
| CECONOMY Vz | 4.28 | -6.14% | -0.28 | 5298 | 4.18 | 4.18 | 4.44 | - | - | - | - | -0.47% | -16.89% |
| Cenit | 12.50 | -0.79% | -0.10 | 11190 | 12.55 | 12.45 | 12.95 | - | - | - | - | -1.57% | -8.76% |
| CENTROTEC | 13.82 | -0.29% | -0.04 | 9576 | 13.88 | 13.78 | 13.98 | - | - | - | - | -1.43% | -16.04% |
| CEWE Stiftung & Co. | 93.50 | 1.96% | 1.80 | 5015 | 92.00 | 92.00 | 94.50 | - | - | - | - | 0.75% | -11.63% |
| co.don | 1.04 | 5.05% | 0.05 | 8946 | 1.06 | 0.99 | 1.06 | - | - | - | - | 4.00% | -42.88% |
| comdirect bank | 13.84 | 0.00% | 0.00 | 3040 | 13.84 | 13.84 | 13.84 | - | - | - | - | 0.00% | 6.46% |
| Commerzbank | 4.24 | -0.07% | -0.00 | 6065483 | 4.27 | 4.19 | 4.35 | - | - | - | - | -9.31% | -23.22% |
| CompuGroup Medical S | 72.80 | -0.82% | -0.60 | 75408 | 73.90 | 72.25 | 74.55 | - | - | - | - | -5.27% | 14.20% |
| CONTINENTAL | 85.66 | 1.28% | 1.08 | 532248 | 84.74 | 84.34 | 86.32 | - | - | - | - | -9.58% | -25.68% |
| COVESTRO AG O.N. | 44.24 | 1.19% | 0.52 | 1137125 | 44.00 | 43.44 | 44.42 | - | - | - | - | 0.11% | 6.73% |
| Creditshelf | 49.40 | 0.00% | 0.00 | - | 49.40 | 49.40 | 49.40 | - | - | - | - | 0.82% | -5.00% |
| CropEnergies | 15.94 | 4.32% | 0.66 | 115623 | 15.32 | 15.22 | 16.20 | - | - | - | - | 22.99% | 45.17% |
| CTS Eventim & Co. | 41.72 | 1.41% | 0.58 | 194055 | 41.50 | 41.06 | 41.94 | - | - | - | - | -2.75% | -25.57% |
| curasan | 0.12 | 11.11% | 0.01 | 54510 | 0.10 | 0.10 | 0.14 | - | - | - | - | 72.66% | -87.37% |
| Daimler | 43.73 | 0.56% | 0.24 | 3200067 | 43.58 | 43.46 | 44.27 | - | - | - | - | -4.93% | -11.42% |
| DATA MODUL Prod. | 46.00 | 5.99% | 2.60 | 3097 | 44.00 | 43.80 | 46.00 | - | - | - | - | 5.99% | -9.80% |
| DEAG Dt. Entertainme | 3.00 | 0.00% | 0.00 | 615 | 2.99 | 2.99 | 3.00 | - | - | - | - | 1.69% | -31.51% |
| Decheng Technology | 0.01 | - | - | - | - | - | - | 20000 | 0.00 | 0.01 | 40000 | 30.00% | -53.57% |
| Delivery Hero | 93.70 | 4.51% | 4.04 | 480393 | 90.28 | 90.28 | 94.10 | - | - | - | - | 3.58% | 32.79% |
| Delticom | 3.67 | 0.00% | 0.00 | - | 3.67 | 3.67 | 3.67 | - | - | - | - | -5.41% | -19.34% |
| DEMIRE Dt. Mittelsta | 5.12 | -0.78% | -0.04 | 28673 | 5.14 | 5.00 | 5.18 | - | - | - | - | 0.00% | -4.48% |
| Dermapharm Hldg. | 43.33 | -1.12% | -0.49 | 29178 | 44.16 | 43.33 | 44.30 | - | - | - | - | 0.42% | 9.01% |
| DEUTSCHE BANK | 6.93 | -0.94% | -0.07 | 13414155 | 7.09 | 6.91 | 7.14 | - | - | - | - | -10.09% | 0.25% |
| Deutsche Beteiligung | 30.95 | 0.00% | 0.00 | 3545 | 31.10 | 30.80 | 31.30 | - | - | - | - | -4.48% | -21.55% |
| DEUTSCHE BOERSE | 150.35 | 2.14% | 3.15 | 611601 | 147.60 | 147.35 | 151.80 | - | - | - | - | -0.17% | 7.28% |
| Deutsche Cannabis | 0.42 | 2.44% | 0.01 | 200 | 0.42 | 0.42 | 0.42 | - | 0.38 | 0.43 | 2000 | -2.62% | -19.80% |
| DEUTSCHE EUROSHOP | 9.85 | -2.67% | -0.27 | 523506 | 10.11 | 9.83 | 10.26 | - | - | - | - | -15.01% | -62.72% |
| Deutsche Industrie R | 18.10 | 0.56% | 0.10 | 3573 | 17.90 | 17.80 | 18.10 | - | - | - | - | 1.12% | 7.74% |
| Deutsche Konsum REIT | 16.10 | -0.62% | -0.10 | 64490 | 16.20 | 15.95 | 16.30 | - | - | - | - | -1.53% | 1.26% |
| DEUTSCHE LUFTHANSA | 7.45 | -4.39% | -0.34 | 7675850 | 7.90 | 7.36 | 7.90 | - | - | - | - | -14.00% | -54.63% |
| Dt Pfandbriefbank | 5.47 | 0.64% | 0.04 | 500657 | 5.48 | 5.34 | 5.62 | - | - | - | - | -8.29% | -62.40% |
| DEUTSCHE POST | 38.02 | 0.85% | 0.32 | 3131365 | 37.90 | 37.87 | 38.30 | - | - | - | - | -1.71% | 11.79% |
| Deutsche Real Estate | 8.50 | -0.58% | -0.05 | 0 | 8.50 | 8.50 | 8.50 | 100 | 8.50 | 8.95 | 1000 | -1.16% | -26.09% |
| Deutsche Telekom | 14.46 | -0.31% | -0.04 | 9261904 | 14.52 | 14.45 | 14.62 | - | - | - | - | -5.21% | -0.79% |
| Deutsche Wohnen | 43.01 | 0.84% | 0.36 | 936695 | 42.78 | 42.65 | 43.57 | - | - | - | - | -3.09% | 18.09% |
| Deutz | 4.47 | -0.80% | -0.04 | 389566 | 4.52 | 4.47 | 4.56 | - | - | - | - | -8.36% | -19.68% |
| DF DT.FORFAIT AG NA | 1.09 | 4.81% | 0.05 | 10000 | 1.08 | 1.08 | 1.10 | - | - | - | - | -3.54% | -33.13% |
| DFV Dt. Familienvers | 22.11 | -0.65% | -0.14 | 4165 | 22.46 | 21.84 | 22.48 | - | - | - | - | 0.07% | 36.45% |
| DIC Asset | 10.62 | -1.48% | -0.16 | 60267 | 10.84 | 10.62 | 10.90 | - | - | - | - | -6.18% | -33.21% |
| Dierig Holding | 12.70 | 0.00% | 0.00 | - | 12.70 | 12.70 | 12.70 | - | - | - | - | -1.55% | -18.06% |
| DMG Mori | 40.35 | -0.37% | -0.15 | 9850 | 40.45 | 40.35 | 40.50 | - | - | - | - | -0.37% | -4.72% |
| Dr. Hönle | 55.10 | 6.37% | 3.30 | 12361 | 51.80 | 51.80 | 55.90 | - | - | - | - | -1.43% | 24.66% |
| Drägerwerk & Co. | 61.40 | 0.00% | 0.00 | 3751 | 62.00 | 61.40 | 62.80 | - | - | - | - | -1.60% | 55.05% |
| Drägerwerk & Co. Vz | 71.00 | 0.57% | 0.40 | 12984 | 71.00 | 70.90 | 72.00 | - | - | - | - | 2.60% | 27.47% |
| Dürr | 25.24 | 1.86% | 0.46 | 171101 | 25.04 | 24.86 | 25.68 | - | - | - | - | -5.75% | -16.92% |
| DWS Group | 28.69 | -1.49% | -0.43 | 159173 | 29.30 | 28.69 | 29.73 | - | - | - | - | -6.73% | -9.50% |
| E.ON | 9.30 | -0.85% | -0.08 | 7424770 | 9.40 | 9.30 | 9.47 | - | - | - | - | -5.41% | -2.35% |
| EASY SOFTWARE | 11.80 | 0.00% | 0.00 | 22968 | 11.80 | 11.70 | 11.80 | - | - | - | - | 0.00% | 60.33% |
| Eckert & Ziegler Str | 42.56 | 0.57% | 0.24 | 38037 | 42.46 | 42.32 | 43.12 | - | - | - | - | 1.82% | -10.68% |
| Ecotel Communication | 7.35 | 1.38% | 0.10 | 743 | 7.35 | 7.35 | 7.35 | - | - | - | - | -2.00% | 11.36% |
| Einhell Germany Vz | 86.80 | 5.85% | 4.80 | 5445 | 82.00 | 81.80 | 87.80 | - | - | - | - | 3.33% | 45.15% |
| Eisen- und Hüttenwer | 10.10 | -6.48% | -0.70 | 937 | 10.10 | 10.00 | 10.70 | 400 | 10.10 | 10.90 | 112 | -15.13% | -37.65% |
| Elanix Biotechnologi | 0.85 | -4.47% | -0.04 | 1310 | 0.85 | 0.85 | 0.90 | 600 | 0.82 | 0.89 | 562 | -5.52% | 45.41% |
| Elmos Semiconductor | 21.30 | 1.91% | 0.40 | 19982 | 21.05 | 21.00 | 21.50 | - | - | - | - | -4.27% | -25.26% |
| ElringKlinger | 6.02 | -0.66% | -0.04 | 93182 | 6.10 | 5.94 | 6.13 | - | - | - | - | -0.50% | -26.23% |
| ELUMEO SE | 2.16 | -0.92% | -0.02 | 12737 | 2.20 | 2.16 | 2.20 | - | - | - | - | -0.92% | 42.11% |
| EnBW Energie BW | 50.50 | -0.98% | -0.50 | 730 | 51.00 | 49.80 | 52.00 | - | - | - | - | 1.41% | 0.00% |
| Encavis | 14.20 | 1.00% | 0.14 | 264598 | 14.06 | 14.00 | 14.26 | - | - | - | - | -2.74% | 51.22% |
| Energiekontor | 35.10 | 2.03% | 0.70 | 7126 | 34.40 | 34.40 | 35.90 | - | - | - | - | 5.09% | 65.57% |
| Enerxy | 0.52 | 0.00% | 0.00 | - | 0.52 | 0.52 | 0.52 | - | - | - | - | 0.00% | 16.59% |
| Epigenomics | 2.34 | 3.54% | 0.08 | 17886 | 2.27 | 2.26 | 2.36 | - | - | - | - | -12.03% | 71.43% |
| ERWE Immobilien | 3.74 | 1.08% | 0.04 | 170 | 3.60 | 3.60 | 3.78 | - | - | - | - | 8.09% | 11.98% |
| euromicron | 0.10 | - | - | - | - | - | - | - | - | - | - | 9.56% | 51.69% |
| Evonik Industries | 22.68 | 1.70% | 0.38 | 1318471 | 22.46 | 22.31 | 23.00 | - | - | - | - | -4.18% | -16.65% |
| Evotec | 22.21 | 0.23% | 0.05 | 555361 | 22.09 | 22.08 | 22.69 | - | - | - | - | -4.27% | -3.64% |
| EYEMAXX Real Estate | 5.52 | -4.17% | -0.24 | 846 | 5.68 | 5.52 | 5.68 | - | - | - | - | -6.12% | -48.65% |
| Fair Value Reit | 7.05 | 0.00% | 0.00 | 136 | 7.00 | 7.00 | 7.05 | 1250 | 7.00 | 7.40 | 68 | 0.71% | -13.50% |
| Fielmann | 63.00 | 1.20% | 0.75 | 40226 | 62.30 | 62.05 | 63.30 | - | - | - | - | -0.79% | -12.50% |
| First Sensor | 40.00 | -0.25% | -0.10 | 3168 | 40.00 | 39.30 | 40.00 | - | - | - | - | -0.25% | 5.68% |
| FORIS | 2.92 | 0.69% | 0.02 | 750 | 2.82 | 2.82 | 2.92 | - | - | - | - | 0.00% | -3.31% |
| FORTEC Elektronik | 18.00 | 0.00% | 0.00 | - | 18.00 | 18.00 | 18.00 | - | - | - | - | -0.55% | -6.01% |
| Francotyp-Postalia | 3.22 | 3.87% | 0.12 | 2907 | 3.17 | 3.11 | 3.22 | - | - | - | - | -1.23% | -6.67% |
| FRAPORT | 34.98 | 1.63% | 0.56 | 411866 | 34.80 | 33.92 | 35.54 | - | - | - | - | -1.74% | -53.84% |
| freenet | 17.82 | 1.60% | 0.28 | 527324 | 17.56 | 17.55 | 18.02 | - | - | - | - | -2.52% | -12.84% |
| FRESENIUS MED. CARE | 71.10 | 2.10% | 1.46 | 484492 | 70.64 | 70.56 | 71.32 | - | - | - | - | -2.01% | 7.79% |
| FRESENIUS | 37.96 | 0.21% | 0.08 | 1913814 | 38.05 | 37.77 | 38.69 | - | - | - | - | -2.39% | -24.35% |
| Fritz Nols | 0.12 | 0.00% | 0.00 | 0 | 0.12 | 0.12 | 0.12 | 15000 | 0.12 | 0.13 | 4000 | -3.23% | -9.77% |
| Friwo | 12.20 | 3.39% | 0.40 | 10332 | 12.20 | 12.20 | 12.50 | - | - | - | - | -1.61% | -30.29% |
| Fröhlich Bau i.A. | 0.01 | 0.00% | 0.00 | 0 | 0.01 | 0.01 | 0.01 | 4500 | 0.01 | 0.35 | 5500 | 0.00% | 2500.00% |
| Fröhlich Bau i.A. Vz | 0.01 | 0.00% | 0.00 | 0 | 0.01 | 0.01 | 0.01 | 5000 | 0.01 | 0.20 | 5000 | 0.00% | -52.94% |
| FUCHS PETROLUB | 30.85 | -0.80% | -0.25 | 11861 | 31.10 | 30.80 | 31.35 | - | - | - | - | -1.28% | -22.78% |
| FUCHS PETROLUB PRF | 40.42 | 0.55% | 0.22 | 94789 | 40.46 | 40.10 | 40.54 | - | - | - | - | -2.79% | -8.47% |
| Gateway Real Estate | 3.48 | 0.00% | 0.00 | - | 3.48 | 3.48 | 3.48 | - | - | - | - | -3.33% | -20.18% |
| GEA GROUP | 29.62 | 1.33% | 0.39 | 338122 | 29.29 | 29.29 | 29.98 | - | - | - | - | -4.57% | 0.47% |
| Gelsenwasser | 1620.00 | -4.71% | -80.00 | 0 | 1620.00 | 1620.00 | 1620.00 | 4 | 1620.00 | 1750.00 | 2 | -1.16% | 57.41% |
| Geratherm Medical | 11.10 | 4.72% | 0.50 | 18492 | 10.70 | 10.70 | 11.10 | - | - | - | - | 4.72% | 30.59% |
| Gerresheimer | 95.05 | 0.21% | 0.20 | 108045 | 95.20 | 93.55 | 96.20 | - | - | - | - | -2.31% | 37.75% |
| GERRY WEBER INTL INH | 4.80 | - | - | - | - | - | - | - | - | - | - | 140.00% | 182.35% |
| Gesco | 12.15 | -4.33% | -0.55 | 16328 | 12.75 | 11.70 | 12.75 | - | - | - | - | -16.21% | -35.58% |
| GFT Technologies | 11.94 | 1.70% | 0.20 | 58886 | 11.74 | 11.60 | 12.10 | - | - | - | - | -5.09% | 2.58% |
| Gigaset | 0.25 | -1.60% | -0.00 | 3520 | 0.24 | 0.24 | 0.25 | - | - | - | - | 0.00% | -27.65% |
| GK Software | 76.00 | 0.00% | 0.00 | 284 | 76.60 | 75.60 | 76.60 | - | - | - | - | 2.98% | 5.56% |
| Grammer | 16.80 | 0.00% | 0.00 | 324 | 16.60 | 16.60 | 16.80 | - | - | - | - | -9.19% | -47.42% |
| GRENKE | 33.14 | 7.25% | 2.24 | 749637 | 32.14 | 31.44 | 35.98 | - | - | - | - | -25.76% | -64.08% |
| GSW Immobilien | 98.50 | -3.43% | -3.50 | 0 | 98.50 | 98.50 | 98.50 | 100 | 99.00 | 108.00 | 50 | 0.00% | 18.60% |
| H&R GmbH & Co | 5.27 | 0.57% | 0.03 | 7754 | 5.20 | 5.15 | 5.33 | - | - | - | - | 0.76% | -1.31% |
| Hamborner REIT | 8.61 | 0.16% | 0.01 | 79640 | 8.65 | 8.55 | 8.65 | - | - | - | - | -1.05% | -11.82% |
| Hamburger HafenLog | 14.88 | -0.13% | -0.02 | 44762 | 14.90 | 14.84 | 15.22 | - | - | - | - | -7.12% | -39.36% |
| Hannover Rueck | 126.40 | -0.16% | -0.20 | 171217 | 127.50 | 126.40 | 128.50 | - | - | - | - | -9.52% | -26.64% |
| HanseYachts | 4.18 | -6.28% | -0.28 | 3300 | 4.36 | 4.18 | 4.36 | - | - | - | - | 1.46% | -33.65% |
| HAPAG-LLOYD AG NA O. | 43.65 | 3.31% | 1.40 | 34066 | 42.50 | 41.85 | 44.10 | - | - | - | - | -12.61% | -42.94% |
| HAWESKO Holding | 39.20 | 1.29% | 0.50 | 532 | 39.90 | 38.70 | 40.40 | - | - | - | - | -2.49% | 11.05% |
| Heidelberg Pharma | 4.07 | 1.50% | 0.06 | 3986 | 4.02 | 4.02 | 4.07 | - | - | - | - | -4.01% | 92.89% |
| HeidelbergCement AG | 50.64 | 1.77% | 0.88 | 890011 | 50.10 | 49.93 | 51.46 | - | - | - | - | -8.56% | -22.04% |
| HEIDEL.BETEIL.HLDG O | 124.00 | 0.00% | 0.00 | - | 124.00 | 124.00 | 124.00 | - | - | - | - | 0.00% | 0.00% |
| Heidelberger Druck | 0.50 | -1.48% | -0.01 | 374488 | 0.52 | 0.50 | 0.52 | - | - | - | - | -10.78% | -56.48% |
| HELLA GmbH & Co KgaA | 41.90 | 1.65% | 0.68 | 113350 | 41.20 | 41.10 | 42.00 | - | - | - | - | -5.93% | -15.08% |
| Hellofresh | 42.20 | 2.88% | 1.18 | 1565262 | 41.38 | 41.22 | 43.44 | - | - | - | - | 6.57% | 126.15% |
| HENKEL Vz | 87.78 | 0.94% | 0.82 | 380491 | 87.08 | 87.00 | 88.82 | - | - | - | - | -3.58% | -4.79% |
| Henkel & Co. | 76.00 | 1.13% | 0.85 | 50163 | 75.40 | 75.35 | 76.80 | - | - | - | - | -3.55% | -9.52% |
| Hesse Newman Capital | 41.20 | 0.00% | 0.00 | 0 | 41.20 | 41.20 | 41.20 | 10 | 41.20 | 50.00 | 65 | 0.00% | -14.17% |
| HOCHTIEF | 64.65 | 1.25% | 0.80 | 278216 | 64.45 | 62.85 | 65.15 | - | - | - | - | -10.89% | -43.14% |
| HolidayCheck Group | 1.43 | 0.71% | 0.01 | 35484 | 1.43 | 1.40 | 1.43 | - | - | - | - | 1.06% | -47.03% |
| home24 | 11.92 | 4.03% | 0.46 | 82015 | 11.41 | 11.41 | 12.01 | - | - | - | - | 4.29% | 144.03% |
| Hornbach Hldg | 94.00 | 2.62% | 2.40 | 74794 | 92.00 | 91.60 | 97.40 | - | - | - | - | 6.21% | 45.74% |
| Hornbach-Baumarkt | 41.75 | 5.03% | 2.00 | 70933 | 39.60 | 39.60 | 41.90 | - | - | - | - | 8.58% | 77.66% |
| Hugo Boss | 21.66 | -0.14% | -0.03 | 480060 | 21.90 | 21.25 | 22.16 | - | - | - | - | -10.16% | -49.93% |
| Hypoport | 483.00 | 4.77% | 22.00 | 7957 | 465.50 | 464.50 | 483.50 | - | - | - | - | 1.79% | 53.33% |
| IFA Hotel & Touristi | 3.82 | -0.52% | -0.02 | 591 | 3.80 | 3.80 | 3.82 | - | - | - | - | -4.02% | -41.68% |
| INDUS Holding | 26.15 | 0.97% | 0.25 | 8254 | 26.00 | 25.90 | 26.45 | - | - | - | - | -9.36% | -32.69% |
| infas Holding | 3.26 | 7.24% | 0.22 | 1538 | 3.10 | 3.10 | 3.34 | 900 | 3.12 | 3.34 | 1662 | 7.95% | -11.89% |
| Infineon Technologie | 23.38 | 1.76% | 0.41 | 5059013 | 23.30 | 23.22 | 23.61 | - | - | - | - | -4.18% | 15.12% |
| INIT innovation in t | 30.30 | -1.30% | -0.40 | 2448 | 30.90 | 30.00 | 30.90 | - | - | - | - | -4.42% | 31.17% |
| Instone Real Estate | 20.00 | -1.23% | -0.25 | 84998 | 20.50 | 19.76 | 20.70 | - | - | - | - | -7.41% | -3.85% |
| INTERSHOP Communicat | 3.20 | -5.33% | -0.18 | 3131 | 3.36 | 3.12 | 3.36 | - | - | - | - | -10.11% | 220.00% |
| Intertainment | 0.30 | 0.00% | 0.00 | - | 0.30 | 0.30 | 0.30 | - | - | - | - | 0.00% | -23.35% |
| InTiCa Systems | 6.20 | 0.00% | 0.00 | - | 6.20 | 6.20 | 6.20 | - | - | - | - | 2.48% | -18.42% |
| InVision | 18.60 | -3.12% | -0.60 | 1300 | 19.00 | 18.40 | 19.00 | - | - | - | - | -3.12% | -8.82% |
| ISRA VISION | 48.36 | -0.70% | -0.34 | 9144 | 48.72 | 48.34 | 48.74 | - | - | - | - | -2.42% | 24.45% |
| ItN Nanovation | 0.17 | 5.59% | 0.01 | - | 0.17 | 0.17 | 0.17 | - | - | - | - | 0.00% | -47.20% |
| IVU Traffic Tech. | 15.40 | 1.65% | 0.25 | 10435 | 15.15 | 15.10 | 15.60 | - | - | - | - | -2.53% | 24.70% |
| JENOPTIK | 20.38 | -0.88% | -0.18 | 103008 | 20.68 | 20.38 | 21.00 | - | - | - | - | -6.51% | -20.02% |
| JOST Werke | 31.50 | -0.32% | -0.10 | 13446 | 31.40 | 31.40 | 31.95 | - | - | - | - | -3.08% | -15.55% |
| Jungheinrich Vz | 27.62 | 0.80% | 0.22 | 68593 | 27.28 | 27.28 | 28.00 | - | - | - | - | -2.88% | 28.47% |
| K+S | 5.30 | 1.45% | 0.08 | 1342143 | 5.31 | 5.13 | 5.45 | - | - | - | - | -9.62% | -52.32% |
| KAP Beteiligung | 13.30 | 0.76% | 0.10 | 225 | 13.30 | 13.10 | 13.50 | - | - | - | - | 1.53% | -35.44% |
| KHD Humboldt Wedag | 8.50 | - | - | - | - | - | - | - | 8.50 | 9.30 | - | -4.49% | -37.50% |
| KHD Humboldt Wedag I | 1.59 | -2.45% | -0.04 | 9400 | 1.60 | 1.59 | 1.61 | - | - | - | - | -3.64% | 63.92% |
| KION GROUP | 72.60 | 0.55% | 0.40 | 143663 | 72.50 | 72.00 | 74.18 | - | - | - | - | -1.94% | 17.93% |
| Klassik Radio | 6.00 | -2.44% | -0.15 | 2500 | 6.05 | 5.85 | 6.05 | - | - | - | - | -4.76% | -5.51% |
| KLOECKNER & CO | 4.62 | -0.22% | -0.01 | 272568 | 4.67 | 4.57 | 4.73 | - | - | - | - | -4.98% | -26.40% |
| KNORR-BREMSE AG INH | 99.00 | -0.81% | -0.81 | 246741 | 100.14 | 98.26 | 100.96 | - | - | - | - | -3.55% | 9.09% |
| Koenig & Bauer | 17.60 | 0.17% | 0.03 | 19024 | 17.33 | 17.02 | 17.99 | - | - | - | - | -4.61% | -37.01% |
| KPS | 5.70 | 1.79% | 0.10 | 22428 | 5.62 | 5.58 | 5.82 | - | - | - | - | -3.06% | -21.16% |
| KROMI Logistik | 5.25 | 0.00% | 0.00 | - | 5.25 | 5.25 | 5.25 | - | - | - | - | 0.00% | -33.54% |
| Krones | 52.20 | -0.19% | -0.10 | 26646 | 53.25 | 51.90 | 53.25 | - | - | - | - | -5.86% | -22.67% |
| KSB | 280.00 | 2.19% | 6.00 | 106 | 274.00 | 274.00 | 280.00 | - | - | - | - | 4.48% | -9.68% |
| KSB Vz | 214.00 | 0.00% | 0.00 | 1182 | 213.00 | 212.00 | 216.00 | - | - | - | - | -1.83% | -30.97% |
| KUKA | 37.00 | 0.00% | 0.00 | 467 | 37.80 | 37.00 | 37.80 | - | - | - | - | -7.04% | 1.37% |
| KWS SAAT | 73.10 | 3.39% | 2.40 | 7711 | 71.00 | 70.90 | 73.50 | - | - | - | - | 1.11% | 26.69% |
| Lanxess | 49.41 | 0.35% | 0.17 | 333956 | 49.42 | 49.19 | 50.14 | - | - | - | - | -4.06% | -17.40% |
| LEG Immobilien | 123.98 | 0.00% | 0.00 | 204308 | 123.66 | 123.30 | 125.58 | - | - | - | - | 0.39% | 17.46% |
| Leifheit | 33.70 | 6.31% | 2.00 | 19973 | 31.80 | 31.50 | 34.20 | - | - | - | - | 2.43% | 42.49% |
| Leoni | 5.10 | -7.52% | -0.41 | 537640 | 5.63 | 5.05 | 5.63 | - | - | - | - | -11.84% | -50.70% |
| Lotto24 | 296.00 | 0.00% | 0.00 | 132 | 294.00 | 292.00 | 296.00 | - | - | - | - | -0.67% | 33.33% |
| LPKF Laser & Electro | 21.20 | -0.24% | -0.05 | 103263 | 21.40 | 21.10 | 21.85 | - | - | - | - | -2.08% | 34.18% |
| LS telcom | 3.82 | 0.53% | 0.02 | 50 | 3.88 | 3.82 | 3.88 | - | - | - | - | -3.54% | -39.37% |
| Ludw.Beck a.Rath. | 25.40 | 0.79% | 0.20 | 419 | 25.60 | 25.40 | 25.60 | - | - | - | - | 0.79% | -6.62% |
| M&S Elektronik | 0.00 | 0.00% | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 331516 | 0.00 | 0.01 | 150000 | 0.00% | -60.00% |
| Maier + Partner | 0.31 | - | - | - | - | - | - | 5000 | 0.24 | 0.49 | - | 34.78% | 29.17% |
| Mainova | 510.00 | 0.00% | 0.00 | 0 | 510.00 | 510.00 | 510.00 | 3 | 510.00 | 555.00 | 2 | -1.92% | 8.51% |
| MAN | 41.85 | -1.18% | -0.50 | 71866 | 42.15 | 40.70 | 42.35 | - | - | - | - | -19.52% | -3.12% |
| MAN SE Vz | 41.80 | -0.95% | -0.40 | 596 | 42.00 | 41.40 | 42.00 | - | - | - | - | -19.62% | 1.46% |
| Manz | 22.70 | 2.71% | 0.60 | 3473 | 22.00 | 22.00 | 22.70 | - | - | - | - | 0.89% | 6.07% |
| Masch. Berth. Hermle | 230.00 | -2.54% | -6.00 | 0 | 230.00 | 230.00 | 230.00 | 7 | 230.00 | 236.00 | 117 | 0.00% | -16.90% |
| Masterflex SE | 5.20 | 4.00% | 0.20 | 21001 | 5.15 | 4.90 | 5.30 | - | - | - | - | -0.95% | 16.07% |
| MATERNUS-Kliniken | 2.42 | -1.63% | -0.04 | 228 | 2.50 | 2.42 | 2.50 | - | - | - | - | -3.20% | 18.63% |
| MAX Automation | 3.56 | 1.42% | 0.05 | 24100 | 3.50 | 3.50 | 3.56 | - | - | - | - | 0.56% | -22.44% |
| MBB SE | 77.00 | 4.05% | 3.00 | 2882 | 75.00 | 74.40 | 77.40 | - | - | - | - | 1.32% | 8.30% |
| MediClin | 3.86 | 0.00% | 0.00 | - | 3.86 | 3.86 | 3.86 | - | - | - | - | -1.03% | -25.05% |
| Medigene | 4.42 | -1.67% | -0.07 | 26735 | 4.46 | 4.37 | 4.61 | - | - | - | - | -1.56% | 10.50% |
| Medion | 15.00 | 0.00% | 0.00 | 426 | 15.00 | 14.90 | 15.00 | - | - | - | - | 0.00% | 5.63% |
| Medios | 28.50 | -0.70% | -0.20 | 8211 | 28.60 | 28.20 | 28.60 | - | - | - | - | -0.35% | 7.95% |
| MERCK KGAA | 123.80 | -0.16% | -0.20 | 311641 | 124.20 | 123.40 | 125.35 | - | - | - | - | 0.98% | 17.51% |
| Metro AG | 8.66 | 1.43% | 0.12 | 531940 | 8.57 | 8.54 | 8.79 | - | - | - | - | -0.41% | -39.62% |
| METRO AG VZO O.N. | 9.06 | 0.89% | 0.08 | 671 | 8.86 | 8.86 | 9.06 | - | - | - | - | 2.03% | -32.13% |
| MeVis Medical Soluti | 34.60 | 0.58% | 0.20 | - | 34.60 | 34.60 | 34.60 | - | - | - | - | 0.58% | 14.57% |
| MING LE SPORTS AG | 0.90 | 0.00% | 0.00 | 0 | 0.90 | 0.90 | 0.90 | 1118 | 0.90 | 0.98 | 1118 | 0.00% | -20.80% |
| MLP SE | 5.70 | 0.18% | 0.01 | 26544 | 5.68 | 5.68 | 5.74 | - | - | - | - | 0.00% | 1.79% |
| Mologen | 0.10 | -1.69% | -0.00 | - | 0.10 | 0.10 | 0.10 | - | - | - | - | 2.70% | 3.35% |
| MorphoSys | 109.95 | -0.54% | -0.60 | 82281 | 110.95 | 109.90 | 112.05 | - | - | - | - | -0.18% | -13.29% |
| MS Industrie | 1.60 | 0.63% | 0.01 | - | 1.60 | 1.60 | 1.60 | - | - | - | - | -1.84% | -17.95% |
| MTU Aero Engines | 141.25 | -0.49% | -0.70 | 272035 | 143.40 | 139.20 | 143.55 | - | - | - | - | -9.86% | -44.52% |
| MUEHL PROD.+SERV. IN | 3.46 | 0.00% | 0.00 | 0 | 3.46 | 3.46 | 3.46 | 300 | 3.46 | 4.10 | 300 | -10.36% | 0.00% |
| Müller-die lila Logi | 6.35 | 4.10% | 0.25 | 2330 | 6.20 | 6.20 | 6.35 | - | - | - | - | 0.79% | -22.09% |
| Münchener Rück | 221.20 | -0.98% | -2.20 | 630577 | 224.30 | 220.30 | 226.30 | - | - | - | - | -9.53% | -15.89% |
| MVV Energie | 26.00 | 0.00% | 0.00 | 806 | 25.80 | 25.80 | 26.00 | - | - | - | - | -0.76% | -4.76% |
| MyHammer Holding | 17.80 | 3.49% | 0.60 | 1502 | 17.40 | 17.40 | 17.80 | - | - | - | - | -1.66% | 41.27% |
| Nemetschek | 63.05 | 2.44% | 1.50 | 213342 | 62.20 | 61.10 | 63.85 | - | - | - | - | 0.40% | 7.23% |
| Neschen | 0.01 | 0.00% | 0.00 | 0 | 0.01 | 0.01 | 0.01 | 157692 | 0.01 | 0.01 | 135000 | -13.33% | -13.33% |
| New Work | 245.00 | 1.66% | 4.00 | 2633 | 238.50 | 238.00 | 246.50 | - | - | - | - | 0.62% | -16.10% |
| NEXR Technologies | 3.50 | -2.78% | -0.10 | 632 | 3.60 | 3.44 | 3.60 | - | - | - | - | 1.16% | 200.49% |
| Nexus | 46.20 | -0.65% | -0.30 | 8712 | 46.70 | 45.90 | 47.10 | - | - | - | - | -5.71% | 33.53% |
| NFON AG INH O.N. | 12.91 | -4.67% | -0.63 | 13591 | 13.47 | 12.88 | 13.50 | - | - | - | - | -4.16% | 33.11% |
| NorCom Info Tech | 8.54 | -4.90% | -0.44 | 560 | 8.66 | 8.54 | 8.70 | - | - | - | - | -9.34% | -54.18% |
| Nordex | 11.20 | 1.36% | 0.15 | 258666 | 11.02 | 11.00 | 11.34 | - | - | - | - | -3.78% | -7.28% |
| NORDWEST Handel | 21.00 | 0.96% | 0.20 | 100 | 21.00 | 21.00 | 21.00 | 2000 | 20.80 | 22.00 | 23 | -1.89% | -7.96% |
| NORMA Group | 25.40 | 1.44% | 0.36 | 39288 | 25.20 | 24.88 | 25.70 | - | - | - | - | -5.72% | -33.16% |
| Odeon Film | 0.92 | 0.00% | 0.00 | 0 | 0.92 | 0.92 | 0.92 | 1209 | 0.92 | 1.00 | 1100 | 0.00% | -19.74% |
| OHB | 38.45 | 1.99% | 0.75 | 8435 | 37.75 | 37.65 | 38.85 | - | - | - | - | 0.65% | -11.61% |
| Orbis | 6.00 | 0.00% | 0.00 | 783 | 5.95 | 5.90 | 6.00 | - | - | - | - | -1.64% | -14.29% |
| OSRAM Licht | 43.40 | -0.28% | -0.12 | 47809 | 43.41 | 43.36 | 43.71 | - | - | - | - | 0.16% | -1.70% |
| OVB Holding | 17.30 | 0.00% | 0.00 | - | 17.30 | 17.30 | 17.30 | - | - | - | - | -0.57% | -2.26% |
| Paion | 2.45 | 5.60% | 0.13 | 35917 | 2.32 | 2.32 | 2.45 | - | - | - | - | 0.41% | 23.74% |
| Panamax | 0.26 | - | - | - | - | - | - | 2253 | 0.22 | 0.30 | 1678 | -14.00% | -49.90% |
| Paragon | 9.32 | -3.32% | -0.32 | 1688 | 9.32 | 9.16 | 9.45 | - | - | - | - | -6.33% | -35.72% |
| PATRIZIA Immobilien | 23.30 | 2.42% | 0.55 | 30017 | 22.90 | 22.80 | 23.40 | - | - | - | - | -4.12% | 17.32% |
| Pearl Gold | 1.10 | -1.79% | -0.02 | 13000 | 1.12 | 1.10 | 1.12 | 926 | 1.08 | 1.14 | 4500 | -3.51% | 227.38% |
| Pfeiffer Vacuum Tech | 176.20 | 1.50% | 2.60 | 3382 | 173.80 | 173.80 | 178.40 | - | - | - | - | 1.50% | 10.82% |
| Pferdewetten.de | 11.00 | 0.00% | 0.00 | 3240 | 11.00 | 10.80 | 11.10 | - | - | - | - | -5.17% | 0.92% |
| PHARMASGP HOLDING SE | 30.50 | 1.33% | 0.40 | 1373 | 30.00 | 30.00 | 30.50 | - | - | - | - | -3.94% | 0.00% |
| Philipp Holzmann | 0.01 | 0.00% | 0.00 | 0 | 0.01 | 0.01 | 0.01 | 1397668 | 0.01 | 0.06 | 20000 | 0.00% | -73.68% |
| Philomaxcap | 2.00 | -9.09% | -0.20 | 0 | 2.00 | 2.00 | 2.00 | 400 | 2.00 | 2.50 | - | -0.90% | 221.17% |
| Phoenix Solar | 0.05 | - | - | - | - | - | - | - | - | - | - | -1.01% | -80.40% |
| Pittler Maschinenfab | 1.56 | 0.00% | 0.00 | 0 | 1.56 | 1.56 | 1.56 | 500 | 1.56 | 1.90 | 267 | 2.63% | -35.54% |
| PNE Wind | 5.25 | 0.00% | 0.00 | 35192 | 5.26 | 5.20 | 5.33 | - | - | - | - | -1.32% | 30.60% |
| Pongs & Zahn | 0.01 | 0.00% | 0.00 | 0 | 0.01 | 0.01 | 0.01 | 30000 | 0.01 | 0.04 | - | 0.00% | -76.00% |
| Porsche Automobil | 49.27 | 0.82% | 0.40 | 378071 | 49.20 | 48.72 | 50.04 | - | - | - | - | -8.52% | -26.07% |
| ProCredit Holding | 5.60 | -0.89% | -0.05 | 11106 | 5.65 | 5.50 | 5.85 | - | - | - | - | -4.27% | -22.76% |
| Progress-Werk Oberki | 16.80 | -0.59% | -0.10 | 85 | 16.70 | 16.70 | 16.80 | - | - | - | - | -2.33% | -30.86% |
| ProSiebenSat.1 Media | 10.60 | 4.95% | 0.50 | 1724758 | 10.65 | 10.51 | 11.09 | - | - | - | - | -1.94% | -23.80% |
| PSI Software | 25.30 | 2.43% | 0.60 | 3069 | 24.80 | 24.80 | 25.30 | - | - | - | - | -4.89% | 21.63% |
| PUMA | 74.88 | 1.82% | 1.34 | 291693 | 73.98 | 73.98 | 75.16 | - | - | - | - | 0.46% | 9.55% |
| PVA TePla | 12.04 | 3.08% | 0.36 | 35233 | 11.68 | 11.68 | 12.46 | - | - | - | - | -6.67% | -21.31% |
| q.beyond | 1.30 | 2.20% | 0.03 | 82185 | 1.26 | 1.26 | 1.31 | - | - | - | - | -1.52% | 23.38% |
| R. Stahl | 19.10 | 0.00% | 0.00 | 100 | 19.10 | 19.10 | 19.10 | - | - | - | - | -0.52% | -39.56% |
| RATIONAL | 609.00 | 2.01% | 12.00 | 21684 | 596.50 | 596.50 | 611.50 | - | - | - | - | 3.31% | -15.06% |
| Realtech | 0.73 | 3.55% | 0.03 | 2000 | 0.72 | 0.72 | 0.73 | - | - | - | - | 4.29% | -23.16% |
| Rheinmetall | 75.26 | 0.19% | 0.14 | 105110 | 76.00 | 74.66 | 76.16 | - | - | - | - | -8.11% | -26.50% |
| RHOEN KLINIKUM | 16.04 | 1.39% | 0.22 | 10453 | 16.00 | 16.00 | 16.10 | - | - | - | - | 0.25% | -8.24% |
| RIB Software | 24.32 | 2.88% | 0.68 | 7865 | 23.56 | 23.36 | 24.50 | - | - | - | - | -6.61% | 7.61% |
| Ringmetall | 2.41 | 0.42% | 0.01 | 2684 | 2.45 | 2.35 | 2.45 | - | - | - | - | -3.21% | -8.71% |
| Rocket Internet | 18.64 | -0.05% | -0.01 | 289132 | 18.65 | 18.61 | 18.70 | - | - | - | - | 0.32% | -15.66% |
| ROY Asset Holding | 0.27 | 0.00% | 0.00 | - | 0.27 | 0.27 | 0.27 | - | - | - | - | 0.00% | -30.41% |
| RWE | 30.30 | 0.30% | 0.09 | 1775420 | 30.21 | 30.16 | 30.60 | - | - | - | - | -3.60% | 10.79% |
| S+O BETEILIG. INH O. | 6.10 | -10.29% | -0.70 | 0 | 6.10 | 6.10 | 6.10 | 1000 | 6.10 | 6.85 | 170 | -2.86% | 0.00% |
| SAF-HOLLAND | 6.29 | -1.02% | -0.07 | 186214 | 6.35 | 6.29 | 6.58 | - | - | - | - | -6.18% | -14.93% |
| SALZGITTER | 13.71 | 0.26% | 0.04 | 182104 | 13.71 | 13.43 | 14.23 | - | - | - | - | 0.66% | -30.59% |
| SAP SE | 132.50 | 1.15% | 1.50 | 2181539 | 132.04 | 132.04 | 133.88 | - | - | - | - | -2.05% | 10.12% |
| Sartorius | 290.00 | 1.05% | 3.00 | 1680 | 286.00 | 284.00 | 291.00 | - | - | - | - | 2.11% | 65.71% |
| Sartorius Vz | 340.60 | 0.65% | 2.20 | 56328 | 338.20 | 333.40 | 347.40 | - | - | - | - | 3.15% | 78.51% |
| SCHAEFFLER AG INH. V | 5.46 | 1.49% | 0.08 | 824222 | 5.46 | 5.33 | 5.54 | - | - | - | - | -7.07% | -43.34% |
| Schaltbau Holding | 26.80 | -0.37% | -0.10 | 7778 | 26.80 | 26.30 | 27.10 | - | - | - | - | -4.29% | -21.18% |
| Schumag | 1.32 | 0.76% | 0.01 | 0 | 1.32 | 1.32 | 1.32 | 2580 | 1.31 | 1.41 | 1200 | 1.54% | -10.72% |
| Schweizer Electronic | 9.86 | 0.00% | 0.00 | - | 9.86 | 9.86 | 9.86 | - | - | - | - | -2.38% | -43.33% |
| SCOUT24 AG NA O.N. | 74.35 | -0.27% | -0.20 | 283079 | 75.05 | 74.35 | 75.95 | - | - | - | - | -3.19% | 26.12% |
| secunet Sec. Network | 274.00 | -1.44% | -4.00 | 2496 | 276.00 | 274.00 | 284.00 | - | - | - | - | -1.79% | 95.71% |
| Sekt Schl. Wachen | 14.60 | 0.69% | 0.10 | 40 | 14.60 | 14.60 | 14.60 | - | - | - | - | 0.69% | -9.60% |
| Serviceware | 14.25 | 0.71% | 0.10 | 1470 | 14.25 | 14.25 | 14.70 | - | - | - | - | -1.38% | 6.74% |
| SFC Energy | 13.94 | 3.11% | 0.42 | 18909 | 13.50 | 13.50 | 14.10 | - | - | - | - | -1.27% | 43.42% |
| SGL CARBON | 3.06 | 2.69% | 0.08 | 114685 | 3.00 | 2.95 | 3.10 | - | - | - | - | -7.14% | -35.55% |
| Siemens | 113.02 | 0.77% | 0.86 | 2139666 | 112.30 | 112.20 | 114.16 | - | - | - | - | -3.32% | -3.02% |
| Siemens Healthineers | 37.45 | 0.60% | 0.23 | 1059436 | 37.34 | 37.26 | 37.98 | - | - | - | - | -1.45% | -12.54% |
| SILTRONIC AG NA O.N. | 71.88 | -1.80% | -1.32 | 160415 | 73.78 | 71.36 | 74.34 | - | - | - | - | -7.70% | -19.88% |
| SIMONA | 430.00 | 0.00% | 0.00 | 0 | 430.00 | 430.00 | 430.00 | 65 | 430.00 | 440.00 | 3 | 0.47% | -14.85% |
| Singulus Technologie | 3.83 | -2.05% | -0.08 | 1683 | 3.86 | 3.82 | 3.96 | - | - | - | - | -2.05% | -26.35% |
| Sino-German United | 0.22 | 0.00% | 0.00 | 0 | 0.22 | 0.22 | 0.22 | 2000 | 0.22 | 0.60 | 10000 | 0.00% | -21.43% |
| Sixt Leasing | 16.70 | -0.48% | -0.08 | 1718 | 16.78 | 16.68 | 16.78 | - | - | - | - | -1.07% | 47.53% |
| Sixt SE | 76.00 | 0.66% | 0.50 | 46800 | 75.20 | 74.90 | 76.60 | - | - | - | - | -2.63% | -15.23% |
| Sixt SE Vz | 45.60 | -1.08% | -0.50 | 14008 | 45.80 | 45.60 | 46.35 | - | - | - | - | -3.08% | -30.17% |
| Sleepz AG | 0.09 | 0.00% | 0.00 | - | 0.09 | 0.09 | 0.09 | - | - | - | - | -1.12% | 18.12% |
| SLM Solutions Grp | 7.65 | -6.02% | -0.49 | 11561 | 8.07 | 7.65 | 8.16 | - | - | - | - | -11.56% | -56.63% |
| SMA Solar Technology | 38.20 | 1.98% | 0.74 | 52204 | 37.52 | 37.52 | 38.38 | - | - | - | - | 1.17% | 10.53% |
| SMT Scharf | 8.20 | 0.00% | 0.00 | 1 | 8.14 | 8.14 | 8.20 | - | - | - | - | -0.97% | -18.00% |
| Snowbird | 0.00 | 0.00% | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 944310 | 0.00 | 0.00 | 285000 | 0.00% | -33.33% |
| SNP Schneider-Neurei | 53.50 | 0.38% | 0.20 | 20367 | 53.50 | 52.60 | 53.80 | - | - | - | - | -4.97% | 8.08% |
| Softing | 5.02 | -0.40% | -0.02 | 1 | 4.96 | 4.96 | 5.02 | - | - | - | - | -2.33% | -35.64% |
| Software | 42.02 | -0.05% | -0.02 | 100723 | 42.28 | 41.92 | 42.74 | - | - | - | - | -3.31% | 35.11% |
| Solar-Fabrik | 0.04 | 0.00% | 0.00 | 2000 | 0.03 | 0.03 | 0.04 | 561522 | 0.00 | 0.04 | - | 60.00% | 1233.33% |
| Splendid Medien | 0.56 | 0.00% | 0.00 | - | 0.56 | 0.56 | 0.56 | - | - | - | - | -1.75% | -38.80% |
| SPOBAG | 7.20 | 0.00% | 0.00 | 0 | 7.20 | 7.20 | 7.20 | - | 7.00 | 7.40 | - | 0.00% | -8.28% |
| Sporttotal | 0.83 | 4.53% | 0.04 | 41 | 0.83 | 0.83 | 0.83 | - | - | - | - | 17.56% | 9.79% |
| Stemmer Imaging | 22.30 | 2.51% | 0.55 | 1052 | 22.00 | 21.68 | 22.30 | - | - | - | - | -1.15% | -15.85% |
| STO SE & Co. Vz | 114.20 | 0.18% | 0.20 | 726 | 114.80 | 114.20 | 115.40 | - | - | - | - | -2.39% | 0.18% |
| STRATEC Biomedical | 111.80 | 2.19% | 2.40 | 15214 | 110.00 | 109.80 | 113.00 | - | - | - | - | 3.90% | 83.28% |
| Ströer Media | 65.80 | -0.08% | -0.05 | 60249 | 66.00 | 65.65 | 67.00 | - | - | - | - | -7.39% | -8.67% |
| STS Group | 3.03 | -0.66% | -0.02 | - | 3.03 | 3.03 | 3.03 | - | - | - | - | -0.66% | -46.04% |
| SUEDZUCKER | 16.73 | 0.72% | 0.12 | 189258 | 16.63 | 16.62 | 16.90 | - | - | - | - | -2.05% | 1.95% |
| Süss MicroTec | 14.10 | -0.28% | -0.04 | 49206 | 14.24 | 13.98 | 14.62 | - | - | - | - | -4.86% | 17.50% |
| Surteco | 21.20 | 0.47% | 0.10 | 281 | 21.30 | 21.20 | 21.80 | - | - | - | - | -2.30% | -6.40% |
| Symrise | 117.35 | -0.68% | -0.80 | 299584 | 118.50 | 117.35 | 120.25 | - | - | - | - | -0.09% | 25.11% |
| Syzygy | 4.76 | -0.42% | -0.02 | 1382 | 4.74 | 4.72 | 4.80 | - | - | - | - | -2.46% | -34.62% |
| TAG Immobilien | 25.50 | 0.47% | 0.12 | 497648 | 25.52 | 25.48 | 25.88 | - | - | - | - | -1.47% | 15.07% |
| TAKKT | 10.10 | 2.64% | 0.26 | 53738 | 9.90 | 9.80 | 10.30 | - | - | - | - | -7.17% | -19.71% |
| Talanx | 28.00 | -0.36% | -0.10 | 117327 | 28.34 | 27.96 | 28.40 | - | - | - | - | -11.95% | -36.62% |
| TC Unterhaltungselek | 0.40 | 0.00% | 0.00 | 0 | 0.40 | 0.40 | 0.40 | 500 | 0.40 | 0.80 | 650 | 0.00% | -33.33% |
| TEAMVIEWER AG INH O. | 42.94 | 1.68% | 0.71 | 385752 | 42.67 | 42.59 | 43.57 | - | - | - | - | 3.20% | 34.69% |
| technotrans | 20.20 | 4.66% | 0.90 | 3056 | 19.48 | 19.12 | 20.20 | - | - | - | - | 6.99% | 8.02% |
| Tele Columbus | 2.52 | -0.98% | -0.03 | 284532 | 2.53 | 2.51 | 2.62 | - | - | - | - | -19.10% | -9.87% |
| Telefónica Dtl. | 2.33 | 1.44% | 0.03 | 3490946 | 2.30 | 2.28 | 2.35 | - | - | - | - | -2.96% | -9.87% |
| Teles AG Information | 1.08 | 0.00% | 0.00 | - | 1.08 | 1.08 | 1.08 | - | - | - | - | -10.00% | 0.00% |
| thyssenkrupp AG | 4.86 | -3.42% | -0.17 | 3569039 | 5.07 | 4.86 | 5.11 | - | - | - | - | -16.27% | -59.65% |
| tiscon | 0.01 | 3.70% | 0.00 | 0 | 0.01 | 0.01 | 0.01 | 145000 | 0.01 | 0.08 | 13497 | 12.50% | -46.00% |
| TLG Immobilien | 17.45 | 2.71% | 0.46 | 184492 | 17.00 | 16.94 | 17.95 | - | - | - | - | -0.51% | -38.66% |
| Tom Tailor Holding | 0.17 | -2.48% | -0.00 | 1425 | 0.17 | 0.17 | 0.18 | - | - | - | - | -12.96% | -91.67% |
| Traton | 17.10 | 1.27% | 0.21 | 167491 | 17.00 | 16.71 | 17.44 | - | - | - | - | -4.45% | -28.51% |
| Travel24.com | 1.50 | -23.08% | -0.45 | 2000 | 1.50 | 1.50 | 1.50 | 200 | 1.80 | 2.00 | 1000 | -7.14% | -13.72% |
| TTL Beteiligungs und | 2.16 | -3.57% | -0.08 | 502 | 2.18 | 2.14 | 2.18 | - | - | - | - | -3.57% | -40.00% |
| TUFF GROUP AG O.N. | 0.40 | 0.00% | 0.00 | - | 0.40 | 0.40 | 0.40 | - | - | - | - | 0.00% | 10.99% |
| Uniper | 26.86 | 0.67% | 0.18 | 271159 | 26.86 | 26.68 | 27.30 | - | - | - | - | 0.30% | -8.98% |
| UNIPROF RE Hldg | 0.01 | 3.85% | 0.00 | 0 | 0.01 | 0.01 | 0.01 | 84616 | 0.01 | 0.02 | 59460 | 8.33% | -27.78% |
| UNITED INTERNET | 32.54 | 6.69% | 2.04 | 892987 | 30.76 | 30.68 | 32.99 | - | - | - | - | -20.34% | 11.13% |
| United Labels | 1.25 | 0.00% | 0.00 | - | 1.25 | 1.25 | 1.25 | - | - | - | - | 0.00% | -8.09% |
| United Power Technol | 0.06 | 22.22% | 0.01 | 2000 | 0.06 | 0.06 | 0.06 | 46858 | 0.04 | 0.10 | - | -13.39% | 243.75% |
| USU Software | 24.40 | 2.52% | 0.60 | 6215 | 23.80 | 23.80 | 24.80 | - | - | - | - | -2.01% | 54.43% |
| Uzin Utz | 58.40 | 3.55% | 2.00 | 452 | 57.60 | 57.60 | 58.40 | - | - | - | - | 8.15% | -1.85% |
| VA-Q-TEC AG NA O.N. | 22.70 | 2.25% | 0.50 | 11815 | 22.40 | 21.90 | 23.00 | - | - | - | - | -0.87% | 68.15% |
| Valens Holding | 0.35 | - | - | - | - | - | - | - | - | - | - | -0.57% | 0.00% |
| Value Mgt&Research | 2.98 | - | - | - | - | - | - | - | 2.74 | 3.00 | 6860 | 0.00% | 9.56% |
| VAPIANO SE INH. O.N. | 0.07 | -5.58% | -0.00 | 1900 | 0.07 | 0.07 | 0.08 | - | - | - | - | -13.29% | -97.90% |
| Varta | 117.00 | 4.84% | 5.40 | 227141 | 112.50 | 112.50 | 119.30 | - | - | - | - | -6.62% | -3.62% |
| Verallia Deutschland | 510.00 | 0.00% | 0.00 | 0 | 510.00 | 510.00 | 510.00 | 10 | 510.00 | 550.00 | 500 | 0.00% | 0.00% |
| VERBIO Ver. BioEner | 17.56 | 1.27% | 0.22 | 191375 | 17.82 | 17.42 | 18.00 | - | - | - | - | 6.42% | 49.83% |
| Villeroy & Boch Vz | 11.40 | 0.44% | 0.05 | 1539 | 11.20 | 11.15 | 11.40 | - | - | - | - | -2.15% | -28.75% |
| Viscom | 7.24 | -1.09% | -0.08 | 31 | 7.22 | 7.22 | 7.30 | - | - | - | - | -0.55% | -20.44% |
| Vita 34 | 12.65 | -0.39% | -0.05 | 54 | 12.60 | 12.60 | 12.65 | - | - | - | - | -2.32% | -0.78% |
| Vivanco Gruppe | 2.02 | 0.00% | 0.00 | 0 | 2.02 | 2.02 | 2.02 | 1247 | 2.02 | 2.20 | - | 0.00% | -45.11% |
| Volkswagen | 145.00 | 1.05% | 1.50 | 50301 | 145.00 | 143.60 | 146.70 | - | - | - | - | -7.82% | -16.31% |
| Volkswagen VZ | 134.82 | 0.91% | 1.22 | 1120195 | 134.46 | 133.60 | 136.78 | - | - | - | - | -9.11% | -23.50% |
| VOLTABOX AG INH. O.N | 3.27 | -1.50% | -0.05 | 310 | 3.40 | 3.25 | 3.40 | - | - | - | - | -2.53% | -43.14% |
| Vonovia SE | 58.38 | 0.14% | 0.08 | 1724765 | 58.56 | 58.28 | 59.22 | - | - | - | - | -3.02% | 21.62% |
| Vossloh | 33.00 | -1.79% | -0.60 | 9205 | 33.20 | 32.90 | 33.70 | - | - | - | - | -7.95% | -10.81% |
| Wacker Chemie | 75.88 | -0.16% | -0.12 | 107977 | 76.50 | 75.38 | 77.52 | - | - | - | - | -8.53% | 12.18% |
| Wacker Neuson | 16.56 | -1.55% | -0.26 | 80782 | 16.88 | 16.56 | 17.10 | - | - | - | - | -6.70% | -2.87% |
| Walter Bau | 0.00 | 0.00% | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 4000000 | 0.00 | 0.00 | 450000 | -50.00% | 0.00% |
| Walter Bau Vz | 0.00 | 0.00% | 0.00 | 0 | 0.00 | 0.00 | 0.00 | 11000000 | 0.00 | 0.04 | 54020 | 0.00% | -95.24% |
| Wasgau Prod & Handel | 13.50 | -0.74% | -0.10 | 0 | 13.50 | 13.50 | 13.50 | 380 | 13.50 | 14.70 | - | -6.90% | -15.62% |
| WashTec | 36.55 | 1.11% | 0.40 | 5678 | 36.20 | 36.15 | 36.70 | - | - | - | - | 0.00% | -31.94% |
| WCM Bet. u. Grundb. | 3.16 | 0.64% | 0.02 | 2500 | 3.04 | 3.04 | 3.16 | - | - | - | - | 0.00% | -36.67% |
| Webac Holding | 4.60 | - | - | - | - | - | - | - | 4.40 | 4.82 | - | 9.52% | 4.55% |
| Westag & Getalit | 25.20 | 0.00% | 0.00 | 0 | 25.20 | 25.20 | 25.20 | 300 | 25.20 | 27.60 | 40 | 0.00% | -12.50% |
| Westag & Getalit Vz | 21.40 | - | - | - | - | - | - | 500 | 21.40 | 22.80 | 175 | -2.73% | -6.14% |
| Westwing Group | 19.82 | 11.34% | 2.02 | 94766 | 17.90 | 17.90 | 19.83 | - | - | - | - | 1.86% | 457.23% |
| Wild Bunch | 1.29 | -2.27% | -0.03 | 425 | 1.28 | 1.28 | 1.29 | - | - | - | - | -7.86% | -41.36% |
| windeln.de | 1.60 | -5.88% | -0.10 | 11557 | 1.63 | 1.50 | 1.64 | - | - | - | - | -13.04% | -1.84% |
| WIRECARD | 0.78 | 2.32% | 0.02 | 1805910 | 0.75 | 0.75 | 0.90 | - | - | - | - | -9.19% | -99.27% |
| Wüstenrot & Württemb | 14.30 | -0.14% | -0.02 | 11982 | 14.44 | 14.30 | 14.48 | - | - | - | - | 0.00% | -26.14% |
| YMOS | 0.20 | 35.14% | 0.05 | 2000 | 0.15 | 0.15 | 0.20 | 3334 | 0.15 | 0.25 | 2000 | 35.14% | -36.31% |
| YOC | 5.30 | 2.91% | 0.15 | 2430 | 5.25 | 5.25 | 5.40 | - | - | - | - | -12.40% | 26.19% |
| Your Family Entertai | 0.85 | 4.29% | 0.04 | 1250 | 0.85 | 0.85 | 0.85 | 500 | 0.81 | 0.90 | 500 | 18.12% | -18.50% |
| Zalando | 76.00 | 0.88% | 0.66 | 393678 | 75.86 | 75.44 | 77.56 | - | - | - | - | 2.04% | 68.22% |
| ZEAL Network | 38.50 | 0.13% | 0.05 | 2996 | 38.20 | 38.05 | 38.50 | - | - | - | - | 1.85% | 85.54% |
| ZhongDe Waste Techno | 0.06 | 0.00% | 0.00 | 0 | 0.06 | 0.06 | 0.06 | 74750 | 0.06 | 0.10 | 5000 | -25.00% | -51.22% |
| zooplus | 135.40 | 0.00% | 0.00 | 11249 | 133.80 | 133.80 | 140.40 | - | - | - | - | -2.87% | 58.55% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung