15.07.2020 11:27:04
PRIME ALL SHARE
3151.49
EUR
-29.8200
-0.94%
14.07.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.07.2020 3181.31 Volatilität in % -
Börse Xetra Letzter Handel 14.07.2020 / 17:45
Währung EUR Aktualisierungsstand 15.07.2020 / 11:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.61% 3535.2 2144.6
1 Woche 0.31% 3181.3 3109.2
1 Monat 5.44% 3181.3 2981.7
3 Monate 16.30% 3213.8 2607.0
6 Monate -8.84% 3535.2 2144.6
1 Jahr -0.50% 3535.2 2144.6
3 Jahre -4.87% 3596.4 2144.6
SMI
23.22
26.51
SMI
-19.08
-10.68
SMI
-7.61
-3.37
2018
2019
2020
{"2018":{"performance":-19.08,"chartHeight":20.768685338584,"year":2018,"ID_NOTATION":"6623221"},"2019":{"performance":23.22,"chartHeight":21.663451722987,"year":2019,"ID_NOTATION":"6623221"},"2020":{"performance":-7.61,"chartHeight":16.58049335864,"year":2020,"ID_NOTATION":"6623221"}}
{"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 11:27:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.73 -1.70% -0.41 60562 24.19 23.69 24.35 347 23.71 23.75 470 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 1.65 444 1.60 1.64 2620 0.00% -24.17%
A.S. Création Tapeten 14.00 0.72% 0.10 - 14.00 14.00 14.00 416 13.80 14.20 358 0.00% -13.04%
Aareal Bank 16.82 -1.12% -0.19 48210 17.09 16.82 17.29 686 16.82 16.86 340 -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 237.80 1.28% 3.00 83632 236.90 236.40 239.80 749 237.70 237.90 494 -2.57% -18.98%
Adler Modemärkte 2.36 0.00% 0.00 5497 2.32 2.32 2.40 701 2.36 2.38 1020 -4.07% -37.23%
ADLER Real Estate 12.52 0.00% 0.00 5002 12.52 12.50 12.56 656 12.50 12.56 255 -2.49% -7.94%
ADO PROPERTIES S.A. 24.22 -1.46% -0.36 79007 24.68 24.16 24.68 397 24.22 24.26 365 1.57% -12.56%
ADVA Optical Network 6.05 -1.94% -0.12 11180 6.05 6.05 6.17 401 6.03 6.05 1365 2.83% -23.73%
Ahlers 1.43 -3.38% -0.05 0 1.43 1.43 1.43 775 1.43 1.56 706 -1.33% -40.80%
Airbus Group 67.60 2.07% 1.37 78995 67.12 66.93 68.54 299 67.60 67.67 296 -1.49% -49.88%
AIXTRON 11.30 1.94% 0.21 154716 11.29 11.09 11.33 413 11.30 11.32 400 -1.25% 30.04%
Akasol 38.76 0.68% 0.26 1879 39.38 38.42 39.74 422 38.42 39.11 356 -0.67% 11.76%
All for One Steeb 45.30 0.00% 0.00 575 44.80 44.80 45.30 109 44.90 45.30 143 1.57% -12.88%
ALLIANZ 186.36 -0.17% -0.32 234666 187.50 185.48 187.98 104 186.30 186.34 190 1.17% -14.52%
alstria office REIT 12.64 -2.24% -0.29 134118 13.04 12.58 13.04 1101 12.63 12.65 1142 -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 5.20 -1.22% -0.06 379434 5.28 5.19 5.30 1000 5.19 5.20 2161 -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. 14.00 2.04% 0.28 10580 14.02 13.96 14.18 125 13.92 14.00 512 15.68% -11.25%
AURUBIS 58.24 -0.78% -0.46 99908 59.08 56.26 59.34 176 58.24 58.28 11 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 51.22 0.22% 0.11 608077 51.40 51.14 51.70 1905 51.22 51.24 417 0.22% -24.11%
Basler 57.60 4.73% 2.60 1585 58.00 57.00 58.00 102 57.20 57.60 34 -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 9.82 148 9.68 9.79 1129 -3.38% -35.63%
BAYER 64.00 0.00% 0.00 514739 64.41 63.78 64.58 406 63.99 64.01 1259 0.39% -12.10%
BMW 58.18 0.43% 0.25 212222 58.33 58.05 58.59 924 58.16 58.19 157 -1.23% -20.80%
BMW Vz 44.22 0.73% 0.32 3548 44.00 44.00 44.58 180 44.12 44.26 150 0.05% -20.25%
BayWa 31.20 -0.64% -0.20 - 31.20 31.20 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 65.90 2.49% 1.60 3023 65.50 65.10 66.00 1700 65.70 66.00 383 -1.68% 4.72%
Bechtle 164.10 2.37% 3.80 36614 162.90 159.90 164.20 227 163.90 164.20 72 -2.02% 28.04%
Befesa 34.80 3.26% 1.10 12909 34.00 33.95 34.95 183 34.70 34.85 197 0.15% -11.32%
BEIERSDORF 99.10 1.70% 1.66 54900 98.14 98.14 99.44 227 99.10 99.14 170 -0.81% -8.64%
Bertrandt 32.90 0.00% 0.00 1247 33.00 32.55 33.15 143 32.80 33.00 140 -4.08% -41.56%
bet-at-home.com 35.30 -1.67% -0.60 2881 35.95 35.20 35.95 128 35.30 35.45 47 -9.80% -32.14%
Bilfinger SE 16.55 0.49% 0.08 19421 16.50 16.50 16.85 150 16.51 16.57 150 -2.77% -52.37%
Biofrontera 2.88 4.55% 0.12 4362 2.85 2.85 2.88 6785 2.85 2.88 361 -3.00% -40.22%
Biotest 20.80 -3.70% -0.80 2368 21.80 20.80 22.00 230 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 1420 5.66 5.67 1027 -5.87% -36.19%
BRENNTAG 51.22 1.35% 0.68 68087 50.92 50.86 51.32 385 51.20 51.26 471 0.60% 4.25%
Cancom 47.96 1.87% 0.88 27599 47.42 47.10 47.96 50 47.96 48.00 740 -1.92% -10.49%
capsensixx 9.85 0.00% 0.00 6144 9.75 9.75 10.00 520 9.75 9.90 611 7.07% 31.33%
Carl Zeiss Meditec 87.75 -1.63% -1.45 127892 90.00 86.30 90.85 157 87.70 87.80 28 -3.57% -21.55%
CECONOMY 3.23 -0.92% -0.03 94264 3.26 3.22 3.30 500 3.23 3.23 500 1.56% -39.70%
CECONOMY Vz 3.56 0.00% 0.00 2971 3.50 3.50 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 30 9.34 9.42 60 -4.06% -30.95%
CENTROTEC 13.94 0.29% 0.04 390 13.82 13.82 13.94 100 13.90 13.94 254 -0.29% -15.55%
CEWE Stiftung & Co. 98.60 0.92% 0.90 1062 98.10 98.00 98.70 58 98.60 98.90 197 -0.10% -7.66%
comdirect bank 13.72 -0.15% -0.02 2485 13.78 13.72 13.78 1016 13.72 13.74 1280 0.15% 5.69%
Commerzbank 4.62 -0.43% -0.02 2456150 4.67 4.58 4.69 2955 4.62 4.62 3000 0.98% -15.91%
CompuGroup Medical S 70.65 2.99% 2.05 17294 69.00 68.70 70.90 188 70.65 70.80 284 -5.90% 7.61%
CONTINENTAL 85.62 -1.59% -1.38 161739 85.02 84.96 86.58 427 85.58 85.64 149 -0.89% -24.52%
Corestate Capital 17.53 -1.02% -0.18 50532 18.19 17.51 18.19 400 17.51 17.56 200 1.20% -52.77%
COVESTRO AG O.N. 36.55 2.24% 0.80 360727 36.04 36.04 36.85 633 36.54 36.56 560 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 9.77 -2.69% -0.27 144764 9.95 9.66 10.10 377 9.77 9.81 981 3.40% -8.56%
CTS Eventim & Co. 34.90 1.34% 0.46 28470 34.90 34.86 35.24 82 34.90 34.94 178 -7.32% -38.55%
Daimler 37.12 0.32% 0.12 623800 37.28 37.02 37.58 901 37.10 37.12 192 -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 -0.33% -0.01 2691 3.04 3.00 3.04 2090 3.01 3.07 1147 -2.88% -30.82%
Delivery Hero 94.52 3.26% 2.98 114723 93.00 91.92 94.72 105 94.54 94.58 66 -11.26% 29.73%
Delticom 2.60 2.36% 0.06 300 2.60 2.60 2.60 954 2.52 2.63 734 8.55% -44.18%
DEMIRE Dt. Mittelsta 4.23 -2.76% -0.12 5523 4.40 4.23 4.40 886 4.20 4.30 605 -2.76% -21.08%
Dermapharm Hldg. 46.02 -0.34% -0.15 6586 46.10 45.91 46.48 118 46.02 46.08 251 2.39% 16.16%
DEUTSCHE BANK 8.80 0.78% 0.07 2159220 8.84 8.74 8.88 1400 8.80 8.80 565 -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 164.70 0.86% 1.40 171330 163.55 162.50 164.95 158 164.65 164.70 297 -2.80% 16.52%
DEUTSCHE EUROSHOP 12.48 -2.19% -0.28 32879 12.80 12.46 12.80 302 12.48 12.51 835 -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 8.60 1.32% 0.11 1023803 8.63 8.58 8.77 826 8.60 8.61 305 -7.17% -48.26%
Dt Pfandbriefbank 6.11 -2.08% -0.13 284211 6.25 6.09 6.29 2496 6.10 6.11 1827 -2.50% -57.14%
DEUTSCHE POST 34.68 0.78% 0.27 780306 34.50 34.42 34.68 4048 34.66 34.68 4101 2.05% 1.18%
Deutsche Telekom 15.07 -0.59% -0.09 2177133 15.21 15.05 15.24 750 15.07 15.08 6167 1.40% 4.05%
Deutsche Wohnen 40.35 0.30% 0.12 155277 40.52 40.07 40.58 499 40.35 40.36 274 -0.15% 10.46%
Deutz 4.39 -0.05% -0.00 172717 4.37 4.36 4.49 488 4.38 4.39 350 2.14% -21.18%
DFV Dt. Familienvers 25.91 0.64% 0.17 7459 26.00 25.75 26.18 93 25.80 25.91 68 5.53% 58.95%
Dialog Semiconductor 41.53 0.46% 0.19 44181 41.53 41.15 41.92 251 41.51 41.56 295 -1.34% -8.36%
DIC Asset 11.42 -1.38% -0.16 78635 11.60 11.34 11.64 100 11.42 11.44 1576 -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 77 47.10 47.30 85 -2.77% 7.01%
Drägerwerk & Co. 71.40 8.51% 5.60 53425 71.00 69.60 72.00 505 71.20 71.40 43 -2.08% 66.16%
Drägerwerk & Co. Vz 87.20 11.79% 9.20 103452 84.00 81.20 87.30 90 87.00 87.20 90 -4.88% 40.04%
Dürr 23.66 2.51% 0.58 42885 23.16 23.16 23.66 370 23.64 23.66 150 -1.62% -24.03%
DWS Group 33.90 0.33% 0.11 42916 34.00 33.85 34.10 214 33.87 33.93 22 -0.52% 6.59%
E.ON 10.07 -0.20% -0.02 1173516 10.14 10.05 10.18 3952 10.07 10.07 5544 -1.70% 5.94%
Eckert & Ziegler Str 153.80 1.12% 1.70 4540 154.00 152.90 155.20 266 153.70 154.20 40 -1.49% -20.20%
Ecotel Communication 6.85 -1.44% -0.10 1675 6.85 6.85 7.00 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 25.20 152 25.10 25.20 218 -2.94% -13.16%
ElringKlinger 5.49 -0.36% -0.02 102091 5.51 5.49 5.66 650 5.47 5.51 244 4.36% -32.48%
ELUMEO SE 1.72 -4.97% -0.09 10774 1.86 1.66 1.86 3400 1.65 1.76 2701 25.55% 13.16%
Encavis 13.70 1.03% 0.14 83431 13.68 13.52 13.80 1421 13.68 13.70 6 -0.73% 44.41%
Epigenomics 1.75 -2.23% -0.04 26491 1.80 1.75 1.80 1845 1.73 1.75 1547 18.15% 31.14%
euromicron 0.10 - - - - - - - - - - 9.56% 51.69%
Evonik Industries 24.65 1.15% 0.28 172866 24.63 24.40 24.75 150 24.66 24.67 871 1.33% -10.44%
Evotec 24.01 2.52% 0.59 164313 23.58 23.49 24.03 237 24.01 24.02 771 -4.29% 1.61%
exceet Group 3.96 1.02% 0.04 2224 3.84 3.84 4.00 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 1303 3.44 3.50 665 -7.36% -63.83%
Fielmann 65.20 0.54% 0.35 4307 65.20 65.00 65.50 246 65.15 65.25 198 4.34% -9.93%
First Sensor 39.00 0.00% 0.00 244 39.20 39.00 39.20 57 38.80 39.10 322 0.26% 3.04%
FORTEC Elektronik 18.00 1.12% 0.20 4049 17.90 17.90 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 47019 37.96 37.60 38.16 283 37.64 37.68 123 -5.00% -50.36%
freenet 14.25 -1.93% -0.28 241659 14.70 14.20 14.82 617 14.23 14.24 404 1.08% -28.91%
FRESENIUS MED. CARE 74.12 1.17% 0.86 123029 74.06 73.70 74.34 438 74.10 74.14 151 -6.08% 11.07%
FRESENIUS 44.40 2.02% 0.88 399039 44.12 44.05 44.54 1238 44.40 44.43 623 -4.67% -13.27%
FUCHS PETROLUB 31.00 0.00% 0.00 2916 31.20 31.00 31.45 831 31.00 31.10 2067 0.49% -22.40%
FUCHS PETROLUB PRF 38.24 -0.31% -0.12 9296 38.50 38.12 38.84 209 38.22 38.26 563 3.28% -13.13%
Fyber 0.43 -4.44% -0.02 5959 0.42 0.41 0.45 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 31.16 0.91% 0.28 75421 30.90 30.81 31.37 150 31.15 31.17 328 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 78689 95.10 95.10 99.00 101 98.75 98.90 148 4.39% 37.83%
Gesco 17.25 0.58% 0.10 28 17.50 17.25 17.50 49 17.25 17.45 291 -1.72% -9.07%
GFT Technologies 10.60 1.15% 0.12 11313 10.74 10.42 10.74 279 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 3.65 10.59% 0.35 238853 3.44 3.38 3.75 840 3.62 3.65 2836 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 33859 20.68 20.30 20.68 56 20.36 20.38 1014 -0.48% -3.84%
GRENKE 73.05 3.62% 2.55 11099 70.20 70.00 73.10 3 73.00 73.05 82 2.55% -23.58%
H&R GmbH & Co 5.49 2.23% 0.12 2883 5.38 5.38 5.49 815 5.42 5.49 415 -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 8.67 296 8.49 8.51 111 -1.41% -11.76%
Hamburger HafenLog 15.24 2.28% 0.34 68331 15.04 15.02 15.44 400 15.24 15.30 152 -1.84% -39.28%
Hannover Rueck 155.80 -0.64% -1.00 10391 157.80 155.30 157.80 145 155.80 156.00 272 1.95% -9.00%
HAPAG-LLOYD AG NA O. 55.50 7.98% 4.10 14766 51.70 51.60 56.60 250 55.50 55.70 177 -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 52.80 2.17% 1.12 479667 53.00 52.58 53.78 839 52.78 52.82 649 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 37.72 278 37.32 37.38 296 0.87% -24.44%
Hellofresh 49.22 1.28% 0.62 414999 48.80 48.02 49.28 372 49.20 49.24 1159 -5.45% 160.45%
HENKEL Vz 85.48 0.56% 0.48 56145 85.44 85.16 85.76 373 85.46 85.50 75 1.38% -7.81%
Henkel & Co. 75.55 0.33% 0.25 9611 75.50 75.35 75.90 243 75.50 75.60 169 0.13% -10.36%
Highlight Communicat 3.48 0.00% 0.00 1000 3.50 3.48 3.66 2519 3.48 3.56 500 -4.40% -16.75%
HOCHTIEF 80.00 0.00% 0.00 17845 81.15 79.95 81.15 274 79.95 80.05 211 -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 6.93 1.63% 0.11 9904 7.14 6.85 7.14 250 6.90 6.94 250 -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 31.75 -1.24% -0.40 29296 31.80 31.65 32.15 840 31.70 31.80 111 0.16% 36.81%
Hugo Boss 24.84 -1.19% -0.30 76883 25.33 24.82 25.59 176 24.87 24.90 384 -5.28% -41.89%
Hypoport 432.00 -0.12% -0.50 1571 434.00 427.50 435.50 72 431.50 432.50 15 3.84% 37.30%
INDUS Holding 30.15 0.33% 0.10 5278 30.25 30.05 30.25 95 30.05 30.20 199 -1.80% -22.65%
Infineon Technologie 22.27 1.20% 0.27 1574955 22.38 22.18 22.55 2044 22.27 22.27 33 3.58% 8.37%
INIT innovation in t 32.70 0.00% 0.00 1035 32.70 32.60 32.80 286 32.70 32.90 173 -9.67% 41.56%
Instone Real Estate 21.15 -0.47% -0.10 2040 21.45 21.15 21.45 521 21.10 21.20 418 0.95% -3.63%
INTERSHOP Communicat 3.18 1.27% 0.04 55 3.08 3.08 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 48.52 409 48.40 48.48 193 -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 22.96 0.61% 0.14 59933 23.10 22.88 23.36 551 22.92 22.98 238 -6.70% -10.44%
JOST Werke 30.45 0.99% 0.30 5226 30.40 30.25 30.60 534 30.35 30.45 56 0.84% -19.17%
Jungheinrich Vz 21.90 -0.64% -0.14 29113 22.20 21.90 22.40 91 21.88 21.94 112 6.78% 2.51%
K+S 6.18 -0.90% -0.06 290324 6.28 6.16 6.36 1290 6.18 6.20 980 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 68.78 2.78% 1.86 79691 67.98 67.52 68.84 110 68.76 68.82 143 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 96.11 1.41% 1.34 37801 95.00 94.44 96.11 49 96.10 96.12 17 3.95% 4.43%
Koenig & Bauer 19.78 0.05% 0.01 5379 19.89 19.56 20.08 1 19.74 19.82 230 -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 56.55 0.98% 0.55 17607 56.35 56.05 57.00 202 56.45 56.55 117 -2.44% -17.04%
KUKA 39.80 0.51% 0.20 1013 39.10 39.10 40.10 125 39.50 39.80 33 -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 49.19 0.16% 0.08 23514 49.50 49.15 49.77 143 49.25 49.28 50 0.12% -17.90%
LEG Immobilien 116.08 0.12% 0.14 18419 116.92 115.84 117.00 72 116.04 116.12 95 -0.07% 9.84%
Leifheit 24.80 -0.80% -0.20 2646 25.20 24.80 25.50 305 24.70 24.90 67 3.31% 5.71%
Leoni 7.69 1.85% 0.14 82327 7.58 7.45 7.78 200 7.68 7.71 476 4.28% -27.02%
LINDE PLC EO 0,001 207.90 2.77% 5.60 169182 206.00 204.70 208.30 207 207.90 208.00 1235 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 62435 22.25 21.60 22.65 832 22.55 22.70 1228 2.38% 36.08%
Ludw.Beck a.Rath. 26.20 -3.68% -1.00 552 26.80 26.20 26.80 184 25.80 26.60 368 -5.76% -3.68%
Manz 20.50 -2.38% -0.50 2427 20.90 20.20 20.90 758 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 56 64.00 64.60 63 -1.58% -12.52%
MediClin 4.00 -0.50% -0.02 250 3.94 3.94 4.00 750 3.94 4.00 2747 0.50% -22.33%
Medigene 6.01 0.33% 0.02 23512 6.07 5.97 6.10 641 6.02 6.05 422 19.32% 49.75%
Medios 37.80 1.89% 0.70 2774 37.60 37.30 37.90 219 37.60 37.80 228 -4.13% 40.53%
MERCK KGAA 111.55 1.78% 1.95 71259 110.80 110.40 111.75 282 111.55 111.60 73 -0.18% 4.03%
Metro AG 8.44 -1.08% -0.09 100851 8.55 8.43 8.61 958 8.43 8.44 1521 -0.88% -40.53%
METRO AG VZO O.N. 8.88 -0.22% -0.02 1173 8.80 8.62 9.10 72 8.64 9.10 230 -0.67% -33.48%
MLP SE 5.16 0.00% 0.00 10020 5.09 5.09 5.16 674 5.14 5.16 357 -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 50239 114.00 112.45 117.95 56 117.80 117.85 70 -5.75% -12.07%
MTU Aero Engines 156.55 3.64% 5.50 121440 153.30 153.30 158.70 30 156.50 156.60 161 -2.49% -40.67%
Münchener Rück 233.70 -0.47% -1.10 55556 235.80 232.50 236.00 333 233.60 233.80 525 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 62.40 4.09% 2.45 35648 60.80 60.65 62.55 313 62.35 62.45 188 -4.39% 1.96%
New Work 271.00 1.69% 4.50 206 265.00 265.00 271.00 45 269.50 271.00 8 -7.30% -8.73%
Nexus 39.30 -0.25% -0.10 145 39.50 39.10 39.50 147 39.10 39.40 13 -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 9.28 3.46% 0.31 278271 9.03 9.01 9.37 700 9.26 9.29 350 0.00% -25.79%
NORMA Group 23.88 1.19% 0.28 6891 23.94 23.88 24.22 610 23.88 23.94 358 1.03% -37.89%
OHB 41.95 1.33% 0.55 2458 41.30 41.30 41.95 37 41.65 41.95 203 -0.72% -4.83%
OSRAM Licht 42.13 -0.28% -0.12 5269 42.00 41.69 42.34 2358 42.10 42.14 191 0.12% -4.30%
OVB Holding 17.70 -0.56% -0.10 - 17.70 17.70 17.70 283 17.60 17.90 283 1.72% 0.00%
Paion 2.68 -1.47% -0.04 147216 2.82 2.66 2.83 853 2.70 2.72 3343 -4.90% 37.37%
Paragon 10.66 -3.62% -0.40 460 11.20 10.66 11.20 279 10.66 10.90 334 -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 173.80 2.36% 4.00 681 171.00 170.80 173.80 120 173.20 174.00 110 -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 1030 5.24 5.25 477 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 18.10 382 18.00 18.30 100 1.11% -25.10%
ProSiebenSat.1 Media 9.68 0.33% 0.03 170421 9.79 9.65 9.89 1044 9.68 9.69 1337 -7.87% -30.65%
PSI Software 24.00 2.13% 0.50 4945 23.90 23.80 24.10 625 24.00 24.10 76 7.80% 12.98%
PUMA 67.80 1.04% 0.70 31642 67.80 67.56 68.32 38 67.80 67.84 65 -3.90% -1.83%
PVA TePla 10.50 2.14% 0.22 1765 10.50 10.50 10.58 17 10.46 10.52 67 -4.64% -32.81%
QIAGEN 40.68 0.15% 0.06 190655 40.71 40.51 40.78 422 40.68 40.69 39 5.67% 33.36%
QSC 1.41 0.00% 0.00 102101 1.40 1.40 1.41 1175 1.40 1.41 1330 0.86% 33.84%
R. Stahl 20.60 0.00% 0.00 250 20.60 20.60 20.60 408 20.40 21.00 650 3.52% -34.81%
RATIONAL 516.50 1.57% 8.00 12027 509.00 509.00 517.00 53 516.00 517.00 58 1.40% -29.08%
Rheinmetall 79.72 0.18% 0.14 22532 79.98 79.64 80.60 216 79.72 79.78 5 -0.05% -22.29%
RHOEN KLINIKUM 18.14 -0.33% -0.06 1077 18.14 18.14 18.20 91 18.14 18.18 266 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 18.98 -0.47% -0.09 36946 19.24 18.97 19.24 882 18.96 18.98 200 -5.22% -13.71%
ROY Asset Holding 0.25 -5.26% -0.01 32000 0.27 0.24 0.27 2000 0.22 0.27 6141 -6.67% -35.05%
RTL Group 29.24 -0.20% -0.06 25918 29.58 29.12 29.58 190 29.22 29.26 265 -0.68% -33.38%
RWE 32.00 0.13% 0.04 417373 32.13 31.94 32.31 1467 31.99 32.01 2738 0.44% 16.86%
S & T 24.16 1.77% 0.42 37964 23.80 23.80 24.20 524 24.12 24.18 150 -0.42% 11.56%
SAF-HOLLAND 5.22 1.46% 0.07 5474 5.20 5.20 5.22 70 5.20 5.24 505 -2.28% -30.47%
SALZGITTER 13.21 1.07% 0.14 88818 13.12 13.12 13.59 483 13.20 13.21 83 -2.46% -33.88%
SAP SE 135.68 1.30% 1.74 394606 135.66 134.84 136.06 881 135.66 135.70 145 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 10805 308.40 305.20 314.20 20 313.60 313.80 32 -1.74% 60.06%
SCHAEFFLER AG INH. V 6.46 -0.92% -0.06 52268 6.51 6.44 6.56 159 6.46 6.47 500 -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. 71.10 -0.49% -0.35 43430 71.05 71.00 72.15 502 71.05 71.15 296 -0.14% 21.20%
secunet Sec. Network 209.00 1.46% 3.00 202 210.00 207.00 210.00 44 208.00 210.00 59 -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 16.28 4.09% 0.64 15510 16.08 16.04 16.50 408 16.18 16.28 1 -1.26% 60.91%
SGL CARBON 3.28 2.82% 0.09 34927 3.23 3.20 3.29 1105 3.28 3.31 400 -4.35% -32.70%
SHOP APOTHEKE EUROPE 125.60 3.80% 4.60 16101 122.80 121.60 126.00 195 125.60 126.00 269 -1.79% 178.16%
Siemens 110.76 0.86% 0.94 395784 109.98 109.70 110.86 922 110.76 110.80 352 1.57% -5.77%
Siemens Healthineers 42.28 1.40% 0.58 242079 42.01 41.53 42.30 100 42.28 42.29 1 -0.60% -2.62%
SILTRONIC AG NA O.N. 90.70 1.57% 1.40 18504 90.08 89.40 90.98 118 90.70 90.80 108 -2.08% -0.47%
Singulus Technologie 4.38 1.39% 0.06 1754 4.39 4.38 4.39 60 4.38 4.42 230 -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 27.84 172 27.48 27.52 27 0.44% -20.83%
SMT Scharf 8.00 -0.74% -0.06 4973 8.10 7.90 8.40 35 7.90 8.02 82 -4.28% -19.40%
SNP Schneider-Neurei 48.95 -1.01% -0.50 31120 50.70 48.20 51.50 104 48.90 49.10 260 5.21% -0.10%
Softing 5.14 -1.91% -0.10 886 5.24 5.14 5.24 150 5.14 5.20 1079 -7.75% -32.82%
Software 37.54 -0.69% -0.26 34052 38.02 37.44 38.22 70 37.54 37.58 207 1.94% 21.54%
Stabilus 47.88 3.32% 1.54 8204 48.00 46.64 48.56 133 47.84 47.94 20 -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 -1.85% -0.32 2109 17.01 16.90 17.10 107 17.00 17.30 50 4.62% -35.85%
STRATEC Biomedical 93.60 1.30% 1.20 772 92.50 92.50 93.90 104 93.20 93.50 51 0.22% 51.48%
Ströer Media 60.00 1.69% 1.00 30526 59.45 58.85 60.25 360 59.90 60.05 127 -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 15.26 0.73% 0.11 44561 15.16 15.04 15.31 922 15.25 15.27 265 1.88% -7.68%
Süss MicroTec 14.60 1.39% 0.20 20090 14.60 14.36 14.60 701 14.56 14.60 3059 5.26% 20.00%
Surteco 20.10 0.75% 0.15 46 20.10 20.10 20.10 6710 19.75 20.10 437 1.01% -11.26%
Symrise 108.05 0.56% 0.60 26523 108.00 107.40 108.15 267 108.00 108.10 343 2.82% 14.55%
Syzygy 5.20 0.97% 0.05 841 5.20 5.20 5.20 1110 5.10 5.20 1334 -1.90% -29.26%
TAG Immobilien 21.78 -0.64% -0.14 47791 22.18 21.74 22.18 745 21.78 21.80 788 -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 33.48 -0.42% -0.14 31026 33.84 33.12 33.84 236 33.42 33.52 411 -1.18% -23.90%
TEAMVIEWER AG INH O. 50.32 -0.12% -0.06 181443 50.98 50.26 51.24 190 50.28 50.32 194 -2.85% 58.03%
technotrans 15.50 -2.02% -0.32 6396 15.98 15.44 16.00 1 15.26 15.44 94 -5.95% -15.40%
Tele Columbus 3.42 -0.15% -0.01 18098 3.46 3.40 3.46 1291 3.40 3.42 739 12.64% 22.68%
Telefónica Dtl. 2.50 -1.93% -0.05 465891 2.56 2.50 2.56 4600 2.50 2.50 3614 -4.00% -1.51%
Teles AG Information 1.37 -5.90% -0.09 2238 1.42 1.35 1.42 1200 1.33 1.41 2000 0.00% 0.00%
THYSSENKRUPP 7.19 3.42% 0.24 1095807 7.06 7.05 7.26 2168 7.19 7.19 68 5.78% -42.28%
Traton 18.17 1.77% 0.32 13137 17.96 17.96 18.31 54 18.17 18.18 358 1.66% -25.34%
Uniper 30.20 -0.66% -0.20 33347 30.50 30.18 30.58 642 30.20 30.24 1216 2.84% 3.02%
UNITED INTERNET 38.61 -1.33% -0.52 35921 39.30 38.55 39.45 102 38.62 38.63 37 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 76 19.30 19.55 264 0.52% 22.47%
VA-Q-TEC AG NA O.N. 16.60 7.10% 1.10 17520 15.80 15.65 16.85 459 16.45 16.60 539 -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 102.70 7.48% 7.15 110259 98.00 97.65 103.00 499 102.50 102.90 50 -7.14% -21.29%
VERBIO Ver. BioEner 11.22 2.00% 0.22 29440 11.02 10.92 11.28 559 11.20 11.26 270 17.77% -6.14%
Villeroy & Boch Vz 11.85 -4.05% -0.50 1977 12.35 11.80 12.35 1013 11.85 12.05 758 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 148.30 1.65% 2.40 14057 147.90 147.50 149.90 18 148.20 148.50 6 0.90% -15.79%
Volkswagen VZ 140.20 2.05% 2.82 334926 139.00 139.00 141.62 75 140.20 140.24 201 -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 54.58 0.15% 0.08 243921 54.82 54.42 54.82 321 54.58 54.60 619 -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 69.30 0.46% 0.32 13441 69.94 69.02 70.16 16 69.26 69.36 151 4.96% 1.98%
Wacker Neuson 14.53 -0.48% -0.07 11967 14.67 14.50 14.84 132 14.50 14.53 159 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 -1.89% -0.04 532348 2.36 2.33 2.42 3 2.33 2.34 400 -24.25% -97.78%
Wüstenrot & Württemb 15.40 0.52% 0.08 2292 15.42 15.28 15.42 638 15.40 15.48 209 -0.13% -20.87%
YOC 2.56 0.79% 0.02 26832 2.42 2.42 2.56 100 2.50 2.60 642 -11.72% -39.05%
Zalando 66.48 0.73% 0.48 108678 67.00 65.82 67.18 2 66.46 66.48 169 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 40 -7.60% 65.11%