Aareal Bank AG
|
19,97 |
19,30 |
21,56 |
19,04 |
21,50 |
12.876.918 |
17:35 |
+7,66 % |
|
17:35 |
|
21,50 |
0,04 |
21,46 |
550 |
17:29 |
+7,30 % |
|
31,29 |
12,28 |
Airbus SE (ehemals EADS)
|
92,50 |
91,50 |
91,71 |
90,26 |
91,14 |
11.066.350 |
17:35 |
-1,47 % |
|
17:29 |
1 |
91,07 |
0,09 |
90,98 |
82 |
17:29 |
-1,42 % |
|
139,40 |
47,70 |
Aixtron SE
|
14,53 |
14,44 |
14,91 |
14,43 |
14,77 |
11.496.908 |
17:35 |
+1,69 % |
|
17:30 |
195 |
14,83 |
0,06 |
14,77 |
|
17:44 |
+1,69 % |
|
14,95 |
6,01 |
alstria office REIT-AG
|
14,66 |
14,57 |
14,70 |
14,51 |
14,61 |
3.486.803 |
17:35 |
-0,34 % |
|
17:44 |
|
14,61 |
0,04 |
14,57 |
1.126 |
17:29 |
-0,61 % |
|
19,09 |
9,89 |
Aroundtown S.A.
|
5,976 |
5,938 |
5,986 |
5,918 |
5,950 |
7.840.571 |
17:35 |
-0,44 % |
|
17:29 |
4.406 |
5,966 |
0,0060 |
5,960 |
49 |
17:29 |
+0,10 % |
|
8,882 |
2,884 |
Aurubis AG
|
65,52 |
65,42 |
66,12 |
64,12 |
66,00 |
5.926.508 |
17:35 |
+0,73 % |
|
17:29 |
50 |
66,04 |
0,04 |
66,00 |
|
17:44 |
+0,73 % |
|
69,84 |
30,05 |
Bechtle AG
|
170,80 |
170,10 |
172,60 |
170,00 |
171,50 |
9.666.459 |
17:35 |
+0,41 % |
|
17:38 |
|
171,50 |
-0,20 |
171,70 |
25 |
17:29 |
+0,64 % |
|
190,70 |
79,35 |
Brenntag AG
|
66,90 |
66,70 |
67,46 |
66,64 |
67,22 |
8.417.935 |
17:35 |
+0,48 % |
|
17:29 |
10 |
67,24 |
0,06 |
67,18 |
83 |
17:29 |
+0,42 % |
|
68,88 |
28,68 |
Cancom SE O.N.
|
43,42 |
43,34 |
44,10 |
43,02 |
43,96 |
2.765.617 |
17:35 |
+1,24 % |
|
17:30 |
655 |
44,02 |
0,06 |
43,96 |
|
17:44 |
+1,10 % |
|
59,05 |
31,20 |
Carl Zeiss Meditec AG
|
117,90 |
117,30 |
120,60 |
117,20 |
120,10 |
12.371.515 |
17:35 |
+1,87 % |
|
17:29 |
73 |
120,40 |
0,30 |
120,10 |
|
17:44 |
+2,39 % |
|
123,90 |
67,70 |
Commerzbank AG
|
5,668 |
5,610 |
5,790 |
5,602 |
5,780 |
19.426.996 |
17:35 |
+1,98 % |
|
17:44 |
|
5,780 |
0,012 |
5,768 |
5 |
17:29 |
+1,94 % |
|
6,832 |
2,804 |
CompuGroup Medical SE & Co. KGaA O.N.
|
80,90 |
80,40 |
81,80 |
80,40 |
81,15 |
3.383.223 |
17:35 |
+0,31 % |
|
17:29 |
1 |
81,20 |
0,05 |
81,15 |
|
17:44 |
+0,56 % |
|
85,40 |
46,50 |
CTS Eventim AG & Co. KGaA
|
53,10 |
52,50 |
53,85 |
52,45 |
53,80 |
3.065.558 |
17:34 |
+1,32 % |
|
17:30 |
28 |
53,90 |
0,10 |
53,80 |
|
17:44 |
+1,80 % |
|
61,55 |
25,54 |
Deutsche Lufthansa AG
|
10,52 |
10,33 |
10,33 |
10,09 |
10,25 |
48.970.830 |
17:44 |
-2,57 % |
|
17:44 |
|
10,25 |
0,03 |
10,23 |
509 |
17:29 |
-2,80 % |
|
15,47 |
6,85 |
Duerr AG
|
33,74 |
33,72 |
33,72 |
33,16 |
33,56 |
4.200.824 |
17:35 |
-0,53 % |
|
17:29 |
675 |
33,50 |
0,04 |
33,46 |
106 |
17:30 |
-0,83 % |
|
35,28 |
15,72 |
Evonik Industries NA O.N.
|
26,95 |
26,76 |
26,94 |
26,59 |
26,92 |
15.528.526 |
17:35 |
-0,11 % |
|
17:29 |
391 |
26,91 |
0,02 |
26,89 |
593 |
17:29 |
-0,15 % |
|
27,49 |
15,13 |
Evotec AG
|
29,21 |
29,07 |
29,68 |
29,02 |
29,54 |
9.678.613 |
17:34 |
+1,13 % |
|
17:44 |
|
29,54 |
0,04 |
29,50 |
155 |
17:29 |
+1,06 % |
|
31,00 |
17,17 |
Fraport AG
|
45,98 |
46,50 |
46,50 |
44,46 |
45,44 |
15.839.309 |
17:35 |
-1,17 % |
|
17:44 |
|
45,44 |
0,00 |
45,44 |
|
17:35 |
-1,17 % |
|
72,02 |
27,59 |
Freenet AG
|
17,42 |
17,50 |
17,51 |
17,29 |
17,44 |
5.397.310 |
17:35 |
+0,09 % |
|
17:29 |
21 |
17,41 |
0,02 |
17,39 |
502 |
17:29 |
-0,14 % |
|
21,60 |
13,59 |
Fuchs Petrolub AG Vz
|
47,78 |
47,52 |
48,22 |
47,42 |
48,14 |
3.118.985 |
17:35 |
+0,75 % |
|
17:29 |
41 |
48,22 |
0,06 |
48,16 |
408 |
17:29 |
+0,92 % |
|
49,70 |
25,56 |
GEA Group AG
|
30,01 |
29,86 |
30,14 |
29,75 |
30,14 |
5.926.461 |
17:35 |
+0,43 % |
|
17:29 |
55 |
30,13 |
0,04 |
30,09 |
372 |
17:29 |
+0,30 % |
|
33,70 |
13,16 |
Gerresheimer AG
|
88,30 |
87,90 |
89,00 |
87,10 |
88,90 |
10.101.435 |
17:40 |
+0,68 % |
|
17:29 |
136 |
89,00 |
0,10 |
88,90 |
|
17:44 |
+0,97 % |
|
103,70 |
50,65 |
Grand City Properties S.A.
|
20,68 |
20,80 |
20,80 |
20,62 |
20,80 |
4.495.350 |
17:35 |
+0,58 % |
|
17:44 |
|
20,80 |
0,06 |
20,74 |
447 |
17:29 |
+0,29 % |
|
24,00 |
13,82 |
Hannover Rückversicherung AG
|
134,70 |
134,40 |
135,90 |
133,70 |
135,80 |
13.178.678 |
17:37 |
+0,82 % |
|
17:44 |
|
135,80 |
0,30 |
135,50 |
105 |
17:29 |
+0,59 % |
|
192,80 |
98,25 |
Hella GmbH & Co. KGaA O.N.
|
51,80 |
51,20 |
52,00 |
50,50 |
52,00 |
5.276.758 |
17:35 |
+0,39 % |
|
17:44 |
|
52,00 |
0,20 |
51,80 |
447 |
17:29 |
+0,68 % |
|
55,85 |
20,24 |
HelloFresh SE Inh O.N.
|
61,85 |
62,20 |
65,20 |
62,10 |
63,90 |
32.068.052 |
17:35 |
+3,31 % |
|
17:44 |
|
63,90 |
0,10 |
63,80 |
84 |
17:29 |
+3,74 % |
|
68,65 |
16,14 |
Hochtief AG
|
85,05 |
85,10 |
85,80 |
84,25 |
85,80 |
6.531.469 |
17:35 |
+0,88 % |
|
17:29 |
9 |
85,70 |
0,15 |
85,55 |
23 |
17:29 |
+0,82 % |
|
121,90 |
41,58 |
Hugo Boss AG
|
26,46 |
26,30 |
27,49 |
26,21 |
27,30 |
11.082.341 |
17:35 |
+3,17 % |
|
17:29 |
566 |
27,40 |
0,10 |
27,30 |
|
17:44 |
+3,17 % |
|
47,09 |
19,11 |
K+S AG
|
9,728 |
9,720 |
9,916 |
9,620 |
9,902 |
7.137.163 |
17:35 |
+1,79 % |
|
17:29 |
43 |
9,898 |
0,0060 |
9,892 |
128 |
17:29 |
+1,66 % |
|
10,440 |
4,498 |
Kion Group AG
|
73,94 |
73,96 |
74,00 |
72,98 |
73,88 |
7.207.513 |
17:35 |
-0,08 % |
|
17:29 |
80 |
73,94 |
0,06 |
73,88 |
|
17:44 |
+0,24 % |
|
80,84 |
33,20 |
Knorr-Bremse AG
|
114,44 |
114,16 |
115,48 |
114,16 |
114,20 |
11.719.554 |
17:35 |
-0,21 % |
|
17:29 |
36 |
114,24 |
0,06 |
114,18 |
6 |
17:29 |
+0,21 % |
|
117,24 |
70,79 |
Lanxess AG
|
63,86 |
63,36 |
64,58 |
63,36 |
64,58 |
12.968.523 |
17:35 |
+1,13 % |
|
17:44 |
|
64,58 |
0,12 |
64,46 |
3 |
17:29 |
+1,35 % |
|
64,86 |
25,68 |
LEG Immobilien AG Namens-Aktien o.N.
|
120,92 |
120,62 |
121,62 |
120,62 |
121,44 |
10.838.217 |
17:35 |
+0,43 % |
|
17:29 |
128 |
121,26 |
0,06 |
121,20 |
24 |
17:29 |
+0,23 % |
|
129,16 |
75,12 |
MDAX
|
31.035,92 |
30.896,54 |
31.213,34 |
30.860,84 |
31.206,48 |
|
17:54 |
+0,55 % |
|
|
|
|
|
|
|
|
|
|
31.626,50 |
17.714,91 |
Metro AG St.
|
10,080 |
10,100 |
10,135 |
9,626 |
9,900 |
10.021.221 |
17:35 |
-1,79 % |
|
17:44 |
|
9,900 |
0,070 |
9,830 |
4.379 |
17:30 |
-2,38 % |
|
13,315 |
6,100 |
Morphosys AG
|
92,14 |
91,70 |
93,64 |
90,84 |
93,02 |
10.903.101 |
17:35 |
+0,96 % |
|
17:29 |
16 |
93,20 |
0,18 |
93,02 |
|
17:44 |
+0,96 % |
|
125,20 |
65,25 |
Nemetschek SE O.N.
|
56,15 |
55,85 |
56,50 |
54,50 |
55,45 |
15.340.088 |
17:35 |
-1,25 % |
|
17:35 |
|
55,45 |
0,00 |
55,45 |
|
17:35 |
-1,16 % |
|
74,35 |
32,46 |
Osram Licht AG NA O.N.
|
52,20 |
52,22 |
52,26 |
52,02 |
52,22 |
2.020.451 |
17:40 |
+0,04 % |
|
17:40 |
|
52,22 |
0,00 |
52,22 |
|
17:44 |
+0,04 % |
|
53,00 |
20,50 |
ProSieben Sat.1 Media AG
|
13,39 |
13,24 |
13,49 |
13,20 |
13,41 |
6.147.984 |
17:35 |
+0,15 % |
|
17:29 |
214 |
13,42 |
0,0050 |
13,41 |
|
17:44 |
+0,15 % |
|
14,34 |
5,72 |
Puma SE
|
87,94 |
87,00 |
89,62 |
87,00 |
89,40 |
14.629.114 |
17:35 |
+1,66 % |
|
17:39 |
|
89,40 |
-0,14 |
89,54 |
78 |
17:29 |
+1,94 % |
|
93,44 |
40,00 |
Qiagen NV EO-,01
|
44,06 |
43,97 |
44,68 |
43,88 |
44,26 |
21.764.269 |
17:35 |
+0,45 % |
|
17:29 |
45 |
44,31 |
0,10 |
44,21 |
72 |
17:29 |
+0,43 % |
|
46,95 |
30,12 |
Rational AG
|
739,50 |
737,00 |
757,00 |
737,00 |
757,00 |
9.898.464 |
17:35 |
+2,37 % |
|
17:44 |
|
757,00 |
1,00 |
756,00 |
86 |
17:29 |
+2,30 % |
|
792,50 |
377,20 |
Rheinmetall AG
|
87,72 |
87,00 |
87,98 |
86,68 |
87,96 |
7.587.039 |
17:35 |
+0,27 % |
|
17:38 |
|
87,96 |
0,20 |
87,76 |
1 |
17:29 |
+0,55 % |
|
109,30 |
43,23 |
Sartorius AG VZO O.N.
|
375,20 |
374,80 |
375,00 |
371,00 |
371,20 |
14.133.050 |
17:35 |
-1,07 % |
|
17:35 |
|
371,20 |
0,20 |
371,00 |
41 |
17:29 |
-0,54 % |
|
416,80 |
164,20 |
Scout24 AG NA O.N.
|
64,65 |
64,75 |
65,10 |
63,95 |
64,20 |
6.146.236 |
17:35 |
-0,70 % |
|
17:44 |
|
64,20 |
0,05 |
64,15 |
292 |
17:29 |
-0,77 % |
|
79,80 |
43,50 |
Shop Apotheke Europe Inh.
|
154,60 |
155,00 |
161,20 |
155,00 |
160,60 |
12.285.342 |
17:35 |
+3,88 % |
|
17:44 |
|
160,60 |
0,40 |
160,20 |
24 |
17:29 |
+4,03 % |
|
168,60 |
36,90 |
Siemens Energy AG
|
30,63 |
30,71 |
31,85 |
30,54 |
31,67 |
46.395.150 |
17:35 |
+3,40 % |
|
17:29 |
569 |
31,75 |
0,08 |
31,67 |
|
17:45 |
+3,40 % |
|
|
|
Siemens Healthineers AG NA O.N.
|
43,60 |
43,20 |
43,63 |
43,17 |
43,31 |
20.720.325 |
17:37 |
-0,67 % |
|
17:29 |
80 |
43,41 |
0,10 |
43,31 |
|
17:44 |
-0,29 % |
|
47,27 |
28,50 |
Siltronic AG NA O.N.
|
140,00 |
138,10 |
140,00 |
138,00 |
138,35 |
12.813.947 |
17:39 |
-1,18 % |
|
17:29 |
41 |
138,55 |
0,20 |
138,35 |
|
17:44 |
-1,18 % |
|
140,45 |
46,56 |
Software AG
|
31,82 |
31,58 |
32,00 |
31,58 |
31,94 |
3.040.733 |
17:35 |
+0,38 % |
|
17:30 |
205 |
31,98 |
0,04 |
31,94 |
|
17:44 |
+0,38 % |
|
44,50 |
21,60 |
Ströer SE & Co. KGaA
|
71,95 |
71,90 |
73,55 |
71,35 |
72,95 |
5.274.095 |
17:35 |
+1,39 % |
|
17:29 |
335 |
73,30 |
0,35 |
72,95 |
|
17:44 |
+1,32 % |
|
82,50 |
37,00 |
Symrise AG
|
101,10 |
98,58 |
100,70 |
97,28 |
99,70 |
51.326.447 |
17:35 |
-1,38 % |
|
17:29 |
50 |
100,05 |
0,35 |
99,70 |
|
17:44 |
-1,24 % |
|
121,05 |
71,20 |
TAG Immobilien AG
|
24,90 |
25,30 |
25,30 |
24,80 |
25,14 |
5.673.055 |
17:35 |
+0,96 % |
|
17:29 |
939 |
25,14 |
0,00 |
25,14 |
|
17:44 |
+1,62 % |
|
28,14 |
14,16 |
TeamViewer AG
|
40,33 |
40,37 |
41,73 |
40,33 |
40,95 |
19.312.757 |
17:35 |
+1,54 % |
|
17:29 |
18 |
40,87 |
0,03 |
40,84 |
2 |
17:29 |
+1,26 % |
|
54,86 |
22,30 |
Telefonica Deutschland Holding AG
|
2,343 |
2,342 |
2,342 |
2,308 |
2,319 |
5.606.652 |
17:35 |
-1,02 % |
|
17:29 |
3.284 |
2,324 |
0,0050 |
2,319 |
|
17:44 |
-1,07 % |
|
2,906 |
1,723 |
ThyssenKrupp AG
|
9,228 |
9,232 |
9,950 |
9,232 |
9,878 |
51.910.257 |
17:35 |
+7,04 % |
|
17:44 |
|
9,878 |
0,028 |
9,850 |
3.097 |
17:29 |
+6,74 % |
|
12,050 |
3,280 |
Uniper SE NA O.N.
|
29,98 |
29,72 |
29,90 |
29,40 |
29,72 |
5.298.135 |
17:35 |
-0,87 % |
|
17:29 |
1.410 |
29,74 |
0,02 |
29,72 |
678 |
17:29 |
-0,87 % |
|
31,28 |
20,76 |
United Internet AG
|
36,18 |
36,00 |
36,30 |
35,56 |
36,15 |
3.631.576 |
17:35 |
-0,08 % |
|
17:44 |
|
36,15 |
-0,0100 |
36,16 |
203 |
17:29 |
+0,22 % |
|
43,88 |
20,76 |
Varta AG O.N.
|
114,80 |
112,90 |
114,70 |
111,10 |
114,70 |
19.580.340 |
17:35 |
-0,09 % |
|
17:44 |
|
114,70 |
0,40 |
114,30 |
7 |
17:29 |
-0,44 % |
|
138,70 |
50,50 |
Wacker Chemie AG
|
120,15 |
118,10 |
120,25 |
117,70 |
120,15 |
11.094.236 |
17:35 |
0,00 % |
|
17:44 |
|
120,15 |
0,50 |
119,65 |
94 |
17:29 |
-0,42 % |
|
123,75 |
30,04 |
Zalando SE
|
93,24 |
92,32 |
95,60 |
91,94 |
94,98 |
39.680.151 |
17:35 |
+1,87 % |
|
17:45 |
|
94,98 |
0,18 |
94,80 |
1 |
17:29 |
+1,67 % |
|
99,56 |
27,33 |