15.07.2020 11:23:18
PRIME ALL SHARE PER.
5210.57
EUR
47.1800
0.91%
15.07.2020 11:08
 
Chart
Kursdaten
Kurs 5210.57 Eröffnung 5208.01
Diff. absolut 47.18 Tages-Hoch 5219.01
Diff. % 0.91 % Tages-Tief 5198.60
Volumen 30097128 Umsatz 944112715.633
Schlusskurs vom 14.07.2020 5163.39 Volatilität in % -
Börse Xetra Letzter Handel 15.07.2020 / 11:08
Währung EUR Aktualisierungsstand 15.07.2020 / 11:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -5.57% 5679.6 3386.3
1 Woche 0.37% 5215.4 5069.1
1 Monat 6.10% 5216.3 4729.1
3 Monate 18.53% 5245.9 4181.8
6 Monate -6.83% 5679.6 3386.3
1 Jahr 1.76% 5679.6 3386.3
3 Jahre 2.79% 5679.6 3386.3
SMI
27.64
26.51
SMI
-17.11
-10.68
SMI
-5.57
-3.37
2018
2019
2020
{"2018":{"performance":-17.11,"chartHeight":20.272133778558,"year":2018,"ID_NOTATION":"6623220"},"2019":{"performance":27.64,"chartHeight":22,"year":2019,"ID_NOTATION":"6623220"},"2020":{"performance":-5.57,"chartHeight":15.158568651984,"year":2020,"ID_NOTATION":"6623220"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.37,"chartHeight":12.869030023778,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.31,"chartHeight":18.385871193608,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-6.64,"chartHeight":15.959215051619,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-3.01,"chartHeight":12.354275022653,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 15.07.2020 11:23:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.77 -1.53% -0.37 59856 24.19 23.69 24.35 345 23.76 23.78 652 1.05% 5.51%
11 88 0 Solutions 1.35 -1.46% -0.02 60 1.35 1.35 1.35 881 1.35 1.38 1111 0.74% -12.18%
3U Holding 1.65 1.85% 0.03 5184 1.64 1.62 1.65 35 1.64 1.65 2799 0.62% -4.14%
4Basebio 1.97 0.77% 0.01 7428 1.98 1.95 1.98 9280 1.97 1.99 1436 -3.94% 14.37%
4SC 1.64 2.50% 0.04 334 1.65 1.59 1.65 193 1.59 1.64 2620 0.00% -24.17%
A.S. Création Tapeten 14.00 - - - - - - 416 13.80 14.20 358 0.00% -13.04%
Aareal Bank 16.83 -1.06% -0.18 48160 17.09 16.83 17.29 736 16.82 16.86 475 -0.35% -43.77%
Accentro Real Est 9.60 1.05% 0.10 315 9.55 9.55 9.60 35 9.55 9.60 43 -3.06% 24.18%
ad pepper media Intl 3.66 2.23% 0.08 2903 3.50 3.50 3.66 400 3.62 3.68 472 5.29% 19.73%
ADIDAS 237.60 1.19% 2.80 82904 236.90 236.40 239.80 923 237.50 237.70 406 -2.57% -18.98%
Adler Modemärkte 2.36 0.00% 0.00 5497 2.32 2.32 2.40 451 2.36 2.38 900 -4.07% -37.23%
ADLER Real Estate 12.52 0.00% 0.00 5002 12.52 12.50 12.56 656 12.50 12.56 195 -2.49% -7.94%
ADO PROPERTIES S.A. 24.24 -1.38% -0.34 78667 24.68 24.16 24.68 100 24.22 24.28 393 1.57% -12.56%
ADVA Optical Network 6.05 -1.94% -0.12 11180 6.05 6.05 6.17 1059 6.03 6.06 1138 2.83% -23.73%
Ahlers 1.43 - - - - - - 775 1.43 1.56 706 -1.33% -40.80%
Airbus Group 67.61 2.08% 1.38 76626 67.12 66.93 68.54 724 67.60 67.67 599 -1.49% -49.88%
AIXTRON 11.32 2.12% 0.23 151167 11.29 11.09 11.32 400 11.31 11.32 1177 -1.25% 30.04%
Akasol 38.80 0.78% 0.30 1638 39.38 38.60 39.74 60 38.79 39.13 295 -0.67% 11.76%
All for One Steeb 45.30 0.00% 0.00 575 44.80 44.80 45.30 103 44.90 45.30 130 1.57% -12.88%
ALLIANZ 186.26 -0.23% -0.42 232931 187.50 185.48 187.98 327 186.26 186.28 3 1.17% -14.52%
alstria office REIT 12.64 -2.24% -0.29 131265 13.04 12.58 13.04 720 12.64 12.65 267 -2.71% -22.81%
AlzChem Group 19.00 0.00% 0.00 562 19.00 19.00 19.00 300 18.90 19.00 963 -6.86% -11.21%
AMADEUS FIRE 110.40 0.91% 1.00 1055 110.00 109.00 111.20 45 110.40 110.80 103 0.55% -25.98%
Aroundtown 5.19 -1.29% -0.07 368136 5.28 5.19 5.30 2641 5.19 5.20 184 -1.31% -34.12%
Artnet AG 5.75 1.77% 0.10 700 5.75 5.75 5.75 467 5.70 5.80 2470 6.60% 51.07%
ATOSS Software 106.50 -0.47% -0.50 864 110.00 106.50 110.00 350 106.50 107.50 147 4.39% 49.13%
AUMANN AG INH O.N. 13.96 1.75% 0.24 10510 14.02 13.96 14.18 125 13.92 14.00 436 15.68% -11.25%
AURUBIS 58.18 -0.89% -0.52 99173 59.08 56.26 59.34 228 58.16 58.22 167 1.91% 7.27%
AVES ONE AG O.N. 8.20 -2.96% -0.25 3484 8.35 8.00 8.35 298 8.15 8.35 624 -1.74% -28.39%
B.R.A.I.N. NA 8.24 -0.72% -0.06 3232 8.30 8.18 8.30 1480 8.24 8.30 535 0.48% -23.15%
BASF 51.16 0.10% 0.05 602062 51.40 51.14 51.70 415 51.15 51.16 50 0.22% -24.11%
Basler 57.60 4.73% 2.60 1485 58.00 57.00 58.00 161 57.20 57.80 219 -3.17% 1.10%
Bastei Lübbe 2.76 1.47% 0.04 3953 2.80 2.70 2.80 2284 2.64 2.76 1350 22.52% -2.51%
Bauer 9.68 -0.41% -0.04 347 9.82 9.68 9.82 128 9.68 9.79 1069 -3.38% -35.63%
BAYER 64.01 0.02% 0.01 509968 64.41 63.78 64.58 605 63.99 64.01 337 0.39% -12.10%
BMW 58.09 0.28% 0.16 210457 58.33 58.05 58.59 125 58.08 58.10 457 -1.23% -20.80%
BMW Vz 44.22 0.73% 0.32 3548 44.00 44.00 44.58 30 44.08 44.20 196 0.05% -20.25%
BayWa 31.20 - - - - - - 186 30.20 31.80 32 -1.89% 5.41%
BayWa Vink. 29.05 0.17% 0.05 4141 29.20 29.00 29.40 192 29.00 29.15 90 -0.17% 2.65%
BB BIOTECH N 65.80 2.33% 1.50 2958 65.50 65.10 66.00 200 65.80 66.00 383 -1.68% 4.72%
Bechtle 163.90 2.25% 3.60 36251 162.90 159.90 164.00 86 164.00 164.20 61 -2.02% 28.04%
Befesa 34.95 3.71% 1.25 12727 34.00 33.95 34.95 69 34.90 34.95 190 0.15% -11.32%
BEIERSDORF 99.12 1.72% 1.68 54397 98.14 98.14 99.44 124 99.12 99.16 194 -0.81% -8.64%
Bertrandt 32.90 0.00% 0.00 1247 33.00 32.55 33.15 139 32.80 33.00 119 -4.08% -41.56%
bet-at-home.com 35.35 -1.53% -0.55 2492 35.95 35.20 35.95 202 35.10 35.30 123 -9.80% -32.14%
Bilfinger SE 16.52 0.30% 0.05 19231 16.50 16.50 16.85 150 16.50 16.55 296 -2.77% -52.37%
Biofrontera 2.85 3.64% 0.10 4162 2.85 2.85 2.88 6585 2.85 2.88 461 -3.00% -40.22%
Biotest 20.80 - - - - - - 230 20.60 21.00 230 -5.45% 8.33%
Biotest Vz 20.20 -0.49% -0.10 500 20.20 20.20 20.20 198 20.10 20.30 243 0.00% -0.98%
Borussia Dortmund (B 5.67 1.07% 0.06 15710 5.66 5.66 5.71 1404 5.66 5.67 999 -5.87% -36.19%
BRENNTAG 51.22 1.35% 0.68 67268 50.92 50.86 51.32 123 51.20 51.24 334 0.60% 4.25%
BROCKHAUS CAPITAL MG 34.85 2.50% 0.85 11535 34.95 34.05 35.00 300 34.40 34.90 664 0.00% 0.00%
Cancom 47.96 1.87% 0.88 27240 47.42 47.10 47.96 83 47.94 47.98 290 -1.92% -10.49%
capsensixx 9.85 - - - - - - 520 9.75 9.90 611 7.07% 31.33%
Carl Zeiss Meditec 87.70 -1.68% -1.50 127599 90.00 86.30 90.85 77 87.70 87.75 10 -3.57% -21.55%
CECONOMY 3.23 -1.04% -0.03 93291 3.26 3.23 3.30 380 3.22 3.23 3 1.56% -39.70%
CECONOMY Vz 3.56 - - - - - - 4834 3.50 3.60 619 5.33% -30.87%
Cenit 9.36 -1.06% -0.10 1016 9.44 9.36 9.44 75 9.34 9.42 374 -4.06% -30.95%
CENTROTEC 13.90 0.00% 0.00 340 13.82 13.82 13.90 80 13.90 13.94 264 -0.29% -15.55%
CEWE Stiftung & Co. 98.50 0.82% 0.80 994 98.10 98.00 98.60 58 98.70 98.90 155 -0.10% -7.66%
comdirect bank 13.72 -0.15% -0.02 2485 13.78 13.72 13.78 962 13.72 13.74 1280 0.15% 5.69%
Commerzbank 4.61 -0.56% -0.03 2437516 4.67 4.58 4.69 4025 4.61 4.62 2525 0.98% -15.91%
CompuGroup Medical S 70.70 3.06% 2.10 15841 69.00 68.70 70.75 255 70.70 70.85 246 -5.90% 7.61%
CONTINENTAL 85.48 -1.75% -1.52 159138 85.02 84.96 86.58 412 85.44 85.50 389 -0.89% -24.52%
Corestate Capital 17.51 -1.13% -0.20 50036 18.19 17.51 18.19 100 17.54 17.58 200 1.20% -52.77%
COVESTRO AG O.N. 36.48 2.04% 0.73 355772 36.04 36.04 36.85 471 36.47 36.49 469 2.08% -13.75%
Creditshelf 52.00 0.97% 0.50 67 52.00 52.00 52.00 200 50.00 51.50 98 0.98% -0.96%
CropEnergies 9.75 -2.89% -0.29 141596 9.95 9.66 10.10 837 9.73 9.76 911 3.40% -8.56%
CTS Eventim & Co. 34.86 1.22% 0.42 27195 34.90 34.86 35.24 230 34.84 34.88 169 -7.32% -38.55%
Daimler 37.07 0.20% 0.07 613430 37.28 37.02 37.58 442 37.06 37.08 874 -1.70% -25.07%
DATA MODUL Prod. 43.60 0.93% 0.40 2114 43.20 42.60 43.60 79 43.60 44.00 52 -5.26% -15.29%
DEAG Dt. Entertainme 3.03 - - - - - - 1172 3.02 3.07 721 -2.88% -30.82%
Delivery Hero 94.48 3.21% 2.94 113468 93.00 91.92 94.72 55 94.46 94.48 191 -11.26% 29.73%
Delticom 2.60 2.36% 0.06 300 2.60 2.60 2.60 724 2.52 2.63 624 8.55% -44.18%
DEMIRE Dt. Mittelsta 4.23 - - - - - - 886 4.20 4.30 605 -2.76% -21.08%
Dermapharm Hldg. 46.09 -0.17% -0.08 5422 46.10 45.91 46.48 51 46.04 46.09 125 2.39% 16.16%
DEUTSCHE BANK 8.79 0.69% 0.06 2109576 8.84 8.74 8.88 1156 8.79 8.79 1156 -0.84% 26.23%
Deutsche Beteiligung 28.70 0.88% 0.25 852 28.60 28.60 28.75 81 28.65 28.75 200 -5.79% -27.88%
DEUTSCHE BOERSE 164.80 0.92% 1.50 167994 163.55 162.50 164.95 227 164.85 164.90 70 -2.80% 16.52%
DEUTSCHE EUROSHOP 12.49 -2.12% -0.27 32226 12.80 12.48 12.80 178 12.47 12.49 175 -1.39% -51.70%
Deutsche Industrie R 18.00 0.00% 0.00 9 18.00 18.00 18.00 2191 18.00 18.10 421 -8.16% 7.14%
Deutsche Konsum REIT 16.30 1.88% 0.30 440 16.20 16.20 16.30 62 16.25 16.30 80 -7.78% 0.63%
DEUTSCHE LUFTHANSA 8.59 1.18% 0.10 1017564 8.63 8.58 8.77 1108 8.59 8.59 1471 -7.17% -48.26%
Dt Pfandbriefbank 6.10 -2.24% -0.14 279971 6.25 6.09 6.29 2978 6.09 6.11 2852 -2.50% -57.14%
DEUTSCHE POST 34.65 0.70% 0.24 771021 34.50 34.42 34.65 4119 34.64 34.66 3662 2.05% 1.18%
Deutsche Telekom 15.07 -0.59% -0.09 2167267 15.21 15.05 15.24 4694 15.07 15.07 7241 1.40% 4.05%
Deutsche Wohnen 40.34 0.27% 0.11 151125 40.52 40.07 40.58 300 40.34 40.35 371 -0.15% 10.46%
Deutz 4.38 -0.32% -0.01 171717 4.37 4.36 4.49 128 4.37 4.38 652 2.14% -21.18%
DFV Dt. Familienvers 25.91 0.64% 0.17 7459 26.00 25.75 26.18 177 25.75 25.91 106 5.53% 58.95%
Dialog Semiconductor 41.56 0.53% 0.22 43913 41.53 41.15 41.92 295 41.55 41.58 72 -1.34% -8.36%
DIC Asset 11.42 -1.38% -0.16 52213 11.60 11.38 11.64 3163 11.38 11.42 107 -5.85% -27.17%
Diebold Nixdorf 5.45 4.51% 0.23 19 5.45 5.45 5.45 2090 5.23 5.45 1549 -0.25% -47.27%
DMG Mori 40.50 -0.12% -0.05 1654 40.55 40.50 40.65 546 40.50 40.60 126 0.00% -4.25%
Dr. Hönle 47.30 0.00% 0.00 1084 47.70 47.00 47.70 74 47.10 47.30 85 -2.77% 7.01%
Drägerwerk & Co. 71.40 8.51% 5.60 52669 71.00 69.60 72.00 446 71.20 71.40 56 -2.08% 66.16%
Drägerwerk & Co. Vz 87.10 11.67% 9.10 101786 84.00 81.20 87.10 288 86.90 87.10 582 -4.88% 40.04%
Dürr 23.60 2.25% 0.52 39173 23.16 23.16 23.66 393 23.58 23.62 300 -1.62% -24.03%
DWS Group 33.90 0.33% 0.11 42916 34.00 33.85 34.10 214 33.87 33.95 250 -0.52% 6.59%
E.ON 10.07 -0.20% -0.02 1157556 10.14 10.05 10.18 8610 10.06 10.07 6009 -1.70% 5.94%
Eckert & Ziegler Str 153.70 1.05% 1.60 4404 154.00 152.90 155.20 68 153.50 153.80 132 -1.49% -20.20%
Ecotel Communication 6.85 - - - - - - 1089 6.80 7.00 720 0.00% 3.79%
EDAG ENGINEERING G.S 6.30 0.48% 0.03 666 6.27 6.24 6.31 100 6.21 6.29 711 -1.10% -37.92%
Einhell Germany Vz 66.20 0.91% 0.60 179 66.80 65.80 66.80 57 66.20 66.80 115 -2.96% 9.70%
Elmos Semiconductor 25.10 1.41% 0.35 13817 25.10 24.50 25.20 113 25.10 25.20 218 -2.94% -13.16%
ElringKlinger 5.49 -0.36% -0.02 102091 5.51 5.49 5.66 400 5.47 5.50 244 4.36% -32.48%
ELUMEO SE 1.72 - - - - - - 3400 1.65 1.76 2701 25.55% 13.16%
Encavis 13.64 0.59% 0.08 75602 13.68 13.52 13.80 1252 13.64 13.68 1109 -0.73% 44.41%
Epigenomics 1.75 -2.23% -0.04 12936 1.80 1.75 1.80 2029 1.72 1.75 500 18.15% 31.14%
euromicron 0.10 - - - - - - - - - - 9.56% 51.69%
Evonik Industries 24.64 1.11% 0.27 172308 24.63 24.40 24.75 962 24.64 24.66 600 1.33% -10.44%
Evotec 24.00 2.48% 0.58 162458 23.58 23.49 24.03 709 23.98 24.01 710 -4.29% 1.61%
exceet Group 3.96 - - - - - - 1804 3.84 4.04 907 -0.50% -19.84%
Fabasoft 28.60 1.78% 0.50 2437 28.20 28.20 28.70 953 28.50 28.70 2750 0.00% 6.84%
FERRATUM OYJ 3.53 3.82% 0.13 11778 3.49 3.41 3.53 778 3.44 3.50 647 -7.36% -63.83%
Fielmann 65.10 0.39% 0.25 4076 65.20 65.00 65.50 390 65.10 65.20 231 4.34% -9.93%
First Sensor 39.00 0.00% 0.00 244 39.20 39.00 39.20 50 38.80 39.10 307 0.26% 3.04%
FORTEC Elektronik 18.00 - - - - - - 544 17.90 18.20 109 0.00% -6.01%
Francotyp-Postalia 3.05 0.66% 0.02 3394 3.05 3.05 3.05 606 3.05 3.10 100 -2.88% -12.17%
FRAPORT 37.64 0.05% 0.02 45993 37.96 37.62 38.16 191 37.62 37.66 251 -5.00% -50.36%
freenet 14.24 -2.00% -0.29 222311 14.70 14.24 14.82 175 14.23 14.24 288 1.08% -28.91%
FRESENIUS MED. CARE 74.16 1.23% 0.90 122572 74.06 73.70 74.34 575 74.12 74.16 62 -6.08% 11.07%
FRESENIUS 44.40 2.02% 0.88 390083 44.12 44.05 44.54 1466 44.40 44.42 306 -4.67% -13.27%
FUCHS PETROLUB 31.00 0.00% 0.00 2916 31.20 31.00 31.45 402 31.00 31.10 2067 0.49% -22.40%
FUCHS PETROLUB PRF 38.22 -0.36% -0.14 9094 38.50 38.12 38.84 350 38.20 38.26 481 3.28% -13.13%
Fyber 0.43 - - - - - - 11203 0.41 0.45 65923 -1.15% 128.72%
Gateway Real Estate 3.38 -0.59% -0.02 3000 3.38 3.38 3.38 1627 3.32 3.38 1531 1.80% -22.02%
GEA GROUP 31.15 0.87% 0.27 74617 30.90 30.81 31.37 415 31.14 31.17 176 4.57% 4.75%
Geratherm Medical 9.75 -1.52% -0.15 15 9.75 9.75 9.75 202 9.80 9.90 514 -0.50% 16.47%
Gerresheimer 98.75 3.84% 3.65 77386 95.10 95.10 98.90 177 98.70 98.80 76 4.39% 37.83%
Gesco 17.25 0.58% 0.10 28 17.50 17.25 17.50 49 17.25 17.45 261 -1.72% -9.07%
GFT Technologies 10.60 1.15% 0.12 11263 10.74 10.42 10.74 149 10.60 10.64 3 -2.60% -9.97%
Gigaset 0.24 -7.69% -0.02 6969 0.24 0.24 0.24 105 0.24 0.26 8603 -1.52% -23.53%
GK Software 69.80 -0.29% -0.20 302 70.00 68.80 70.00 9 68.40 69.80 109 5.42% -2.78%
Global Fashion Group 3.62 9.56% 0.32 237043 3.44 3.38 3.75 2437 3.59 3.63 1000 32.00% 42.24%
Grammer 18.00 1.98% 0.35 739 17.90 17.90 18.00 2 18.90 19.00 270 -6.12% -44.76%
Grand City Propertie 20.36 -0.97% -0.20 33605 20.68 20.30 20.68 683 20.34 20.38 1245 -0.48% -3.84%
GRENKE 73.10 3.69% 2.60 10708 70.20 70.00 73.10 64 73.10 73.20 40 2.55% -23.58%
H&R GmbH & Co 5.49 2.23% 0.12 2883 5.38 5.38 5.49 2117 5.41 5.49 365 -6.61% 0.56%
Haier Smart Home D 0.70 1.58% 0.01 15573 0.69 0.69 0.70 263 0.69 0.70 4797 -2.32% -31.50%
Hamborner REIT 8.50 -1.30% -0.11 27489 8.67 8.44 8.67 250 8.49 8.51 114 -1.41% -11.76%
Hamburger HafenLog 15.24 2.28% 0.34 68331 15.04 15.02 15.44 967 15.22 15.30 160 -1.84% -39.28%
Hannover Rueck 155.80 -0.64% -1.00 10391 157.80 155.30 157.80 145 155.80 156.00 343 1.95% -9.00%
HAPAG-LLOYD AG NA O. 55.60 8.17% 4.20 14621 51.70 51.60 56.60 145 55.50 55.70 71 -6.20% -32.81%
HAWESKO Holding 36.50 1.11% 0.40 1013 36.60 36.50 37.00 200 36.40 36.50 56 -0.82% 2.27%
Heidelberg Pharma 4.20 -0.94% -0.04 1115 4.20 4.16 4.20 480 4.22 4.29 1671 -7.83% 100.95%
HeidelbergCement AG 52.66 1.90% 0.98 477041 53.00 52.58 53.78 1027 52.64 52.68 1083 6.34% -20.44%
Heidelberger Druck 0.61 0.66% 0.00 326545 0.60 0.59 0.61 1143 0.61 0.61 2753 1.60% -47.39%
HELLA GmbH & Co KgaA 37.28 0.00% 0.00 15466 37.46 37.10 37.72 307 37.28 37.32 50 0.87% -24.44%
Hellofresh 49.18 1.19% 0.58 409851 48.80 48.02 49.26 312 49.20 49.28 258 -5.45% 160.45%
HENKEL Vz 85.38 0.45% 0.38 52842 85.44 85.16 85.76 559 85.38 85.42 191 1.38% -7.81%
Henkel & Co. 75.35 0.07% 0.05 8958 75.50 75.35 75.90 114 75.45 75.50 103 0.13% -10.36%
Highlight Communicat 3.48 - - - - - - 2519 3.48 3.56 500 -4.40% -16.75%
HOCHTIEF 80.00 0.00% 0.00 17845 81.15 79.95 81.15 193 79.95 80.05 310 -2.26% -29.64%
HolidayCheck Group 1.30 4.42% 0.06 141 1.30 1.30 1.30 4761 1.26 1.29 1885 -19.42% -53.72%
home24 6.85 0.47% 0.03 5684 7.14 6.85 7.14 250 6.86 6.90 250 -9.07% 39.67%
Hornbach Hldg 74.00 0.41% 0.30 629 74.30 73.60 74.30 429 73.80 74.00 225 0.82% 14.26%
Hornbach-Baumarkt 31.95 -0.62% -0.20 25129 31.80 31.70 32.15 337 31.90 31.95 27 0.16% 36.81%
Hugo Boss 24.82 -1.27% -0.32 76584 25.33 24.82 25.59 256 24.80 24.84 533 -5.28% -41.89%
Hypoport 432.00 -0.12% -0.50 1501 434.00 427.50 435.50 22 431.50 432.50 49 3.84% 37.30%
INDUS Holding 30.15 0.33% 0.10 5278 30.25 30.05 30.25 95 30.05 30.20 200 -1.80% -22.65%
Infineon Technologie 22.29 1.27% 0.28 1543486 22.38 22.18 22.55 3335 22.28 22.30 1198 3.58% 8.37%
INIT innovation in t 32.70 0.00% 0.00 1035 32.70 32.60 32.80 278 32.70 32.90 172 -9.67% 41.56%
Instone Real Estate 21.15 -0.47% -0.10 2040 21.45 21.15 21.45 497 21.10 21.20 418 0.95% -3.63%
INTERSHOP Communicat 3.18 - - - - - - 1593 3.04 3.26 5043 0.63% 218.00%
InTiCa Systems 5.50 2.80% 0.15 99 5.50 5.50 5.50 807 5.30 5.50 400 -13.71% -29.61%
InVision 20.60 0.98% 0.20 240 20.60 20.60 20.60 1603 20.20 20.60 182 11.48% 0.00%
ISRA VISION 48.50 0.00% 0.00 37 48.52 48.50 48.52 404 48.40 48.48 181 -0.90% 24.81%
IVU Traffic Tech. 16.45 0.92% 0.15 3716 16.65 16.35 16.70 580 16.35 16.50 159 3.82% 31.98%
JENOPTIK 22.94 0.53% 0.12 58616 23.10 22.88 23.36 513 22.88 22.94 638 -6.70% -10.44%
JOST Werke 30.45 0.99% 0.30 5226 30.40 30.25 30.60 60 30.40 30.45 34 0.84% -19.17%
Jungheinrich Vz 21.94 -0.45% -0.10 28229 22.20 21.94 22.40 315 21.86 21.92 321 6.78% 2.51%
K+S 6.19 -0.71% -0.04 283408 6.28 6.16 6.36 998 6.18 6.19 1756 4.84% -43.90%
KAP Beteiligung 13.50 1.50% 0.20 100 13.50 13.50 13.50 370 13.10 13.50 370 -3.62% -35.44%
KION GROUP 68.54 2.42% 1.62 72816 67.98 67.52 68.84 32 68.54 68.58 247 18.61% 8.71%
KLOECKNER & CO 5.23 1.85% 0.10 68295 5.20 5.17 5.27 400 5.22 5.24 400 1.68% -18.23%
KNORR-BREMSE AG INH 96.06 1.36% 1.29 37205 95.00 94.44 96.10 92 96.05 96.09 24 3.95% 4.43%
Koenig & Bauer 19.78 0.05% 0.01 5379 19.89 19.56 20.08 1 19.74 19.82 231 -4.49% -29.24%
KPS 6.38 0.31% 0.02 146 6.58 6.36 6.58 495 6.40 6.58 285 -9.14% -12.03%
Krones 56.50 0.89% 0.50 16639 56.35 56.05 57.00 294 56.50 56.70 102 -2.44% -17.04%
KUKA 39.80 0.51% 0.20 1013 39.10 39.10 40.10 118 39.50 39.80 18 -1.98% 8.49%
KWS SAAT 68.60 -0.44% -0.30 1303 69.20 68.60 69.40 555 68.50 68.70 126 0.44% 19.41%
Lanxess 49.16 0.10% 0.05 23429 49.50 49.15 49.77 174 49.14 49.17 127 0.12% -17.90%
LEG Immobilien 116.08 0.12% 0.14 18388 116.92 115.84 117.00 40 116.06 116.12 71 -0.07% 9.84%
Leifheit 24.80 -0.80% -0.20 2646 25.20 24.80 25.50 305 24.70 24.90 50 3.31% 5.71%
Leoni 7.69 1.85% 0.14 82327 7.58 7.45 7.78 200 7.68 7.71 380 4.28% -27.02%
LINDE PLC EO 0,001 208.10 2.87% 5.80 165671 206.00 204.70 208.20 1095 208.10 208.20 525 1.51% 6.03%
Logwin 132.00 -0.75% -1.00 20 132.00 132.00 132.00 59 131.00 132.00 27 -5.00% -16.35%
LPKF Laser & Electro 22.65 5.35% 1.15 58369 22.25 21.60 22.65 535 22.60 22.70 4220 2.38% 36.08%
Ludw.Beck a.Rath. 26.20 - - - - - - 184 25.80 26.60 368 -5.76% -3.68%
Manz 20.50 -2.38% -0.50 2427 20.90 20.20 20.90 738 20.50 20.80 451 10.82% -1.87%
Masterflex SE 4.04 1.51% 0.06 1260 4.04 4.04 4.04 1260 3.94 4.08 326 -1.97% -11.16%
MAX Automation 3.30 -2.65% -0.09 6052 3.40 3.29 3.40 808 3.21 3.30 1860 -1.17% -26.14%
MBB SE 64.60 3.86% 2.40 671 63.80 62.60 64.60 47 64.00 64.60 59 -1.58% -12.52%
MediClin 4.00 - - - - - - 750 3.94 4.00 2747 0.50% -22.33%
Medigene 6.03 0.67% 0.04 23412 6.07 5.97 6.10 660 6.01 6.05 300 19.32% 49.75%
Medios 37.80 1.89% 0.70 2774 37.60 37.30 37.90 291 37.60 37.80 210 -4.13% 40.53%
MERCK KGAA 111.50 1.73% 1.90 69173 110.80 110.40 111.75 483 111.45 111.55 575 -0.18% 4.03%
Metro AG 8.44 -1.08% -0.09 100851 8.55 8.43 8.61 1145 8.42 8.44 1729 -0.88% -40.53%
METRO AG VZO O.N. 8.88 - - - - - - 72 8.64 9.10 230 -0.67% -33.48%
MLP SE 5.15 -0.19% -0.01 9582 5.09 5.09 5.15 1127 5.12 5.16 650 -1.34% -7.86%
Mologen 0.10 -10.57% -0.01 13232 0.12 0.10 0.12 11783 0.10 0.13 8391 18.23% 18.72%
MorphoSys 117.85 5.70% 6.35 49768 114.00 112.45 117.95 180 117.80 117.90 58 -5.75% -12.07%
MTU Aero Engines 157.10 4.01% 6.05 119560 153.30 153.30 158.70 220 157.00 157.15 389 -2.49% -40.67%
Münchener Rück 233.60 -0.51% -1.20 55037 235.80 232.50 236.00 338 233.50 233.70 475 0.82% -10.72%
MVV Energie 27.00 0.00% 0.00 850 27.00 26.80 27.00 318 26.60 27.00 918 1.50% -1.10%
Nemetschek 62.45 4.17% 2.50 35411 60.80 60.65 62.55 269 62.40 62.50 230 -4.39% 1.96%
New Work 271.00 1.69% 4.50 206 265.00 265.00 271.00 40 269.50 271.00 8 -7.30% -8.73%
Nexus 39.30 -0.25% -0.10 145 39.50 39.10 39.50 132 39.10 39.40 5 -1.50% 13.87%
NFON AG INH O.N. 13.43 -0.18% -0.02 2612 13.35 13.35 13.58 75 13.32 13.48 280 -0.37% 38.66%
Nordex 9.22 2.84% 0.26 277571 9.03 9.01 9.37 350 9.24 9.27 482 0.00% -25.79%
NORMA Group 23.90 1.27% 0.30 6841 23.94 23.90 24.22 658 23.88 23.94 458 1.03% -37.89%
OHB 41.95 1.33% 0.55 2458 41.30 41.30 41.95 31 41.65 41.95 189 -0.72% -4.83%
OSRAM Licht 42.13 -0.28% -0.12 4946 42.00 41.69 42.34 161 42.12 42.16 177 0.12% -4.30%
OVB Holding 17.70 - - - - - - 283 17.60 17.90 283 1.72% 0.00%
Paion 2.68 -1.47% -0.04 147216 2.82 2.66 2.83 753 2.70 2.72 3123 -4.90% 37.37%
Paragon 10.66 -3.62% -0.40 460 11.20 10.66 11.20 229 10.66 10.92 295 -3.83% -23.72%
PATRIZIA Immobilien 22.55 0.45% 0.10 10122 22.55 22.20 22.65 388 22.45 22.55 256 2.75% 13.04%
Petro Welt Tech 2.65 3.11% 0.08 1600 2.65 2.65 2.65 842 2.50 2.54 2612 -4.81% -23.74%
Pfeiffer Vacuum Tech 172.80 1.77% 3.00 651 171.00 170.80 173.40 47 173.00 173.80 143 -1.28% 6.79%
PHARMASGP HOLDING SE 30.75 1.15% 0.35 1234 30.75 30.00 30.75 46 30.45 30.80 84 -1.94% 0.00%
PNE Wind 5.25 -0.76% -0.04 8273 5.29 5.24 5.29 980 5.24 5.25 367 6.01% 31.59%
ProCredit Holding 6.00 -0.83% -0.05 1177 6.15 6.00 6.15 1640 6.00 6.15 259 -3.97% -16.55%
Progress-Werk Oberki 18.10 -0.55% -0.10 91 18.10 18.10 18.10 352 18.00 18.30 85 1.11% -25.10%
ProSiebenSat.1 Media 9.65 0.00% 0.00 156431 9.79 9.65 9.89 1059 9.64 9.66 1040 -7.87% -30.65%
PSI Software 24.00 2.13% 0.50 4945 23.90 23.80 24.10 605 24.00 24.10 76 7.80% 12.98%
PUMA 67.68 0.86% 0.58 31159 67.80 67.56 68.32 179 67.68 67.72 189 -3.90% -1.83%
PVA TePla 10.50 2.14% 0.22 1765 10.50 10.50 10.58 17 10.46 10.52 38 -4.64% -32.81%
QIAGEN 40.70 0.20% 0.08 188587 40.71 40.51 40.78 327 40.69 40.70 392 5.67% 33.36%
QSC 1.41 0.00% 0.00 102101 1.40 1.40 1.41 755 1.40 1.41 1130 0.86% 33.84%
R. Stahl 20.60 0.00% 0.00 250 20.60 20.60 20.60 388 20.40 21.00 650 3.52% -34.81%
RATIONAL 516.50 1.57% 8.00 11976 509.00 509.00 516.50 54 516.00 517.00 57 1.40% -29.08%
Rheinmetall 79.64 0.08% 0.06 21868 79.98 79.64 80.60 130 79.66 79.72 492 -0.05% -22.29%
RHOEN KLINIKUM 18.18 -0.11% -0.02 577 18.14 18.14 18.20 691 18.14 18.20 4297 0.33% 4.12%
RIB Software 25.90 0.78% 0.20 2 25.90 25.90 25.90 410 25.58 25.74 616 -1.53% 13.72%
Rocket Internet 18.97 -0.52% -0.10 31067 19.24 18.97 19.24 1106 18.96 18.99 412 -5.22% -13.71%
ROY Asset Holding 0.25 - - - - - - 2000 0.22 0.27 6141 -6.67% -35.05%
RTL Group 29.26 -0.14% -0.04 24818 29.58 29.12 29.58 270 29.24 29.26 100 -0.68% -33.38%
RWE 32.01 0.16% 0.05 402571 32.13 31.94 32.31 829 32.00 32.01 494 0.44% 16.86%
S & T 24.16 1.77% 0.42 37755 23.80 23.80 24.20 64 24.14 24.18 150 -0.42% 11.56%
SALZGITTER 13.16 0.77% 0.10 88718 13.12 13.12 13.59 150 13.16 13.19 250 -2.46% -33.88%
SAP SE 135.74 1.34% 1.80 390462 135.66 134.84 136.06 398 135.72 135.76 762 4.01% 11.32%
Sartorius 255.00 1.59% 4.00 281 253.00 252.00 255.00 117 253.00 255.00 32 -0.79% 43.43%
Sartorius Vz 313.60 2.69% 8.20 10071 308.40 305.20 313.60 33 313.60 314.00 65 -1.74% 60.06%
SCHAEFFLER AG INH. V 6.45 -1.07% -0.07 49073 6.51 6.45 6.56 1006 6.42 6.44 1122 -4.33% -32.33%
Schaltbau Holding 26.00 1.17% 0.30 1733 26.00 25.60 26.00 595 25.60 26.00 276 0.39% -24.41%
SCOUT24 AG NA O.N. 71.20 -0.35% -0.25 41239 71.05 71.00 72.15 794 71.15 71.25 631 -0.14% 21.20%
secunet Sec. Network 209.00 1.46% 3.00 193 210.00 207.00 210.00 83 207.00 209.00 9 -8.44% 47.14%
Serviceware 11.90 1.71% 0.20 1447 12.00 11.90 12.00 500 11.90 12.05 159 0.43% -12.36%
SFC Energy 16.10 2.94% 0.46 14795 16.08 16.04 16.50 18 16.10 16.20 712 -1.26% 60.91%
SGL CARBON 3.29 2.98% 0.10 34533 3.23 3.20 3.29 1448 3.28 3.31 400 -4.35% -32.70%
SHOP APOTHEKE EUROPE 125.60 3.80% 4.60 14852 122.80 121.60 126.00 425 125.40 125.80 381 -1.79% 178.16%
Siemens 110.76 0.86% 0.94 393130 109.98 109.70 110.84 727 110.74 110.78 125 1.57% -5.77%
Siemens Healthineers 42.28 1.40% 0.58 237978 42.01 41.53 42.29 54 42.27 42.29 50 -0.60% -2.62%
SILTRONIC AG NA O.N. 90.68 1.55% 1.38 17829 90.08 89.40 90.98 82 90.68 90.74 4 -2.08% -0.47%
Singulus Technologie 4.38 1.39% 0.06 1754 4.39 4.38 4.39 193 4.38 4.42 100 -0.23% -16.92%
Sixt Leasing 17.36 0.23% 0.04 450 17.42 17.36 17.42 100 17.34 17.40 350 -1.59% 53.00%
Sixt SE 70.40 0.36% 0.25 6042 71.65 70.40 71.65 1751 70.30 70.55 75 -4.62% -21.75%
Sixt SE Vz 46.05 0.55% 0.25 9999 46.50 46.00 46.75 425 45.85 46.00 76 -6.24% -29.86%
SLM Solutions Grp 6.52 1.24% 0.08 1085 6.67 6.52 6.67 82 6.52 6.59 227 7.33% -63.49%
SMA Solar Technology 27.50 0.51% 0.14 14033 27.44 27.26 27.84 208 27.48 27.52 1 0.44% -20.83%
SMT Scharf 8.00 -0.74% -0.06 4973 8.10 7.90 8.40 35 7.90 8.02 79 -4.28% -19.40%
SNP Schneider-Neurei 48.95 -1.01% -0.50 31070 50.70 48.20 51.50 181 48.85 48.95 50 5.21% -0.10%
Softing 5.14 -1.91% -0.10 886 5.24 5.14 5.24 100 5.14 5.20 969 -7.75% -32.82%
Software 37.58 -0.58% -0.22 33729 38.02 37.44 38.22 417 37.58 37.64 256 1.94% 21.54%
Stabilus 47.88 3.32% 1.54 8204 48.00 46.64 48.56 94 47.82 47.96 173 -3.58% -23.59%
STEINHOFF INT.HLDG.E 0.05 2.40% 0.00 1803376 0.05 0.05 0.05 43187 0.05 0.05 191904 -2.34% -6.88%
Stemmer Imaging 17.00 - - - - - - 107 17.00 17.30 50 4.62% -35.85%
STRATEC Biomedical 93.90 1.62% 1.50 547 92.50 92.50 93.90 144 93.70 93.90 13 0.22% 51.48%
Ströer Media 60.00 1.69% 1.00 30526 59.45 58.85 60.25 358 59.90 60.15 283 -1.67% -18.11%
STS Group 2.59 3.60% 0.09 822 2.55 2.46 2.59 229 2.47 2.58 615 -1.96% -55.48%
SUEDZUCKER 15.29 0.92% 0.14 42785 15.16 15.04 15.31 572 15.27 15.31 1027 1.88% -7.68%
Süss MicroTec 14.60 1.39% 0.20 19760 14.60 14.36 14.60 701 14.56 14.60 2966 5.26% 20.00%
Surteco 20.10 - - - - - - 6710 19.75 20.10 417 1.01% -11.26%
Symrise 108.05 0.56% 0.60 26036 108.00 107.40 108.15 42 108.00 108.10 343 2.82% 14.55%
Syzygy 5.20 0.97% 0.05 841 5.20 5.20 5.20 1000 5.10 5.20 1251 -1.90% -29.26%
TAG Immobilien 21.78 -0.64% -0.14 47791 22.18 21.74 22.18 991 21.78 21.80 993 -1.17% -1.08%
TAKKT 9.22 1.77% 0.16 15428 9.07 9.07 9.25 1084 9.20 9.23 716 -0.44% -27.98%
Talanx 33.46 -0.48% -0.16 28877 33.84 33.12 33.84 3 33.46 33.52 347 -1.18% -23.90%
TEAMVIEWER AG INH O. 50.46 0.16% 0.08 175661 50.98 50.26 51.24 100 50.44 50.50 271 -2.85% 58.03%
technotrans 15.50 -2.02% -0.32 6396 15.98 15.44 16.00 76 15.26 15.46 157 -5.95% -15.40%
Tele Columbus 3.42 -0.15% -0.01 18098 3.46 3.40 3.46 1291 3.40 3.42 139 12.64% 22.68%
Telefónica Dtl. 2.50 -1.85% -0.05 461100 2.56 2.50 2.56 2886 2.50 2.50 1025 -4.00% -1.51%
Teles AG Information 1.37 - - - - - - 1200 1.33 1.41 2000 0.00% 0.00%
THYSSENKRUPP 7.18 3.28% 0.23 1087839 7.06 7.05 7.26 1125 7.17 7.18 853 5.78% -42.28%
Traton 18.19 1.87% 0.33 13105 17.96 17.96 18.31 7 18.17 18.19 358 1.66% -25.34%
Uniper 30.20 -0.66% -0.20 33347 30.50 30.18 30.58 494 30.20 30.24 660 2.84% 3.02%
UNITED INTERNET 38.69 -1.12% -0.44 35212 39.30 38.55 39.45 130 38.68 38.70 276 0.93% 33.64%
United Labels 1.70 -2.86% -0.05 2000 1.70 1.70 1.70 2000 1.63 1.69 2520 -6.42% 28.68%
USU Software 19.55 1.03% 0.20 456 19.45 19.45 19.55 400 19.25 19.55 250 0.52% 22.47%
VA-Q-TEC AG NA O.N. 16.50 6.45% 1.00 17147 15.80 15.65 16.85 159 16.35 16.50 456 -3.12% 14.81%
VAPIANO SE INH. O.N. 0.50 3.73% 0.02 2100 0.50 0.50 0.50 1864 0.48 0.50 700 0.21% -86.42%
Varta 102.50 7.27% 6.95 104411 98.00 97.65 102.90 237 102.50 102.70 81 -7.14% -21.29%
VERBIO Ver. BioEner 11.26 2.36% 0.26 28343 11.02 10.92 11.26 263 11.24 11.28 417 17.77% -6.14%
Villeroy & Boch Vz 11.85 -4.05% -0.50 1977 12.35 11.80 12.35 993 11.85 12.05 708 2.49% -22.81%
Viscom 7.50 -1.32% -0.10 440 7.50 7.50 7.50 25 7.52 7.70 258 -3.55% -16.48%
Vita 34 12.20 -0.81% -0.10 1237 12.20 12.20 12.40 422 12.20 12.40 983 -1.20% -3.53%
Volkswagen 148.50 1.78% 2.60 14021 147.90 147.50 149.90 3 148.30 148.50 6 0.90% -15.79%
Volkswagen VZ 140.06 1.95% 2.68 333022 139.00 139.00 141.62 75 140.02 140.06 96 -0.46% -22.05%
VOLTABOX AG INH. O.N 4.42 -2.00% -0.09 7347 4.56 4.42 4.56 1853 4.40 4.45 326 1.01% -21.79%
Vonovia SE 54.62 0.22% 0.12 241415 54.82 54.42 54.82 1346 54.60 54.64 1875 -1.30% 13.54%
Vossloh 41.75 0.97% 0.40 2276 41.50 41.30 41.85 49 41.55 41.70 40 1.47% 11.76%
Wacker Chemie 69.28 0.43% 0.30 13102 69.94 69.02 70.16 2 69.24 69.28 72 4.96% 1.98%
Wacker Neuson 14.54 -0.41% -0.06 11808 14.67 14.50 14.84 132 14.50 14.53 309 6.96% -14.37%
WashTec 38.65 1.71% 0.65 1270 38.25 38.15 38.95 50 38.50 38.75 129 2.43% -29.24%
Westwing Group 8.70 2.39% 0.20 7587 8.60 8.59 8.80 250 8.69 8.75 260 -1.16% 139.00%
windeln.de 1.90 -4.52% -0.09 50 1.90 1.90 1.90 135 1.91 1.98 923 -17.08% 22.09%
WIRECARD 2.34 -1.82% -0.04 492897 2.36 2.33 2.42 2588 2.34 2.37 189 -24.25% -97.78%
Wüstenrot & Württemb 15.40 0.52% 0.08 2292 15.42 15.28 15.42 500 15.40 15.48 209 -0.13% -20.87%
YOC 2.56 - - - - - - 100 2.50 2.60 642 -11.72% -39.05%
Zalando 66.52 0.79% 0.52 107488 67.00 65.82 67.18 63 66.52 66.56 101 1.10% 46.08%
Zeal Network 37.85 1.20% 0.45 6042 37.25 37.25 37.85 251 37.55 37.85 207 0.67% 80.24%
zooplus 147.80 4.82% 6.80 13029 150.20 145.80 150.80 119 147.40 147.80 37 -7.60% 65.11%