1 & 1 AG
|
16,58 |
16,80 |
16,80 |
16,38 |
16,46 |
614.064 |
17:35 |
-0,72 % |
|
17:29 |
401 |
16,50 |
0,04 |
16,46 |
|
17:44 |
-0,72 % |
|
17,72 |
9,39 |
adesso SE
|
98,60 |
98,10 |
98,60 |
96,30 |
97,30 |
530.204 |
17:34 |
-1,32 % |
|
17:38 |
|
97,30 |
0,00 |
97,30 |
|
17:44 |
-0,41 % |
|
160,20 |
82,70 |
ADTRAN Holdings Inc.
|
5,720 |
5,738 |
5,762 |
5,640 |
5,654 |
50.257 |
17:35 |
-1,15 % |
|
17:44 |
|
5,654 |
0,000 |
5,654 |
500 |
17:30 |
-1,15 % |
|
19,800 |
4,613 |
Adtran Networks AG
|
20,05 |
20,05 |
20,05 |
20,00 |
20,05 |
114.684 |
17:35 |
0,00 % |
|
17:44 |
|
20,05 |
0,05 |
20,00 |
869 |
17:29 |
|
|
23,36 |
19,08 |
Amadeus Fire AG
|
117,60 |
118,00 |
121,60 |
117,80 |
120,80 |
543.567 |
17:35 |
+2,72 % |
|
17:44 |
|
120,80 |
0,40 |
120,40 |
73 |
17:28 |
+2,91 % |
|
139,80 |
101,40 |
Aroundtown SA
|
2,355 |
2,318 |
2,319 |
2,194 |
2,230 |
9.438.738 |
17:35 |
-5,31 % |
|
17:29 |
367 |
2,231 |
0,0010 |
2,230 |
|
17:44 |
-5,03 % |
|
2,994 |
0,876 |
ATOSS Software AG
|
213,00 |
214,50 |
218,00 |
214,50 |
217,50 |
415.598 |
17:35 |
+2,11 % |
|
17:44 |
|
217,50 |
2,00 |
215,50 |
243 |
17:29 |
+1,17 % |
|
234,50 |
130,00 |
AUTO1 Group SE
|
5,280 |
5,270 |
5,374 |
5,240 |
5,258 |
1.702.600 |
17:34 |
-0,42 % |
|
17:29 |
300 |
5,310 |
0,052 |
5,258 |
|
17:44 |
-0,42 % |
|
9,980 |
5,234 |
BayWa AG (vink. NA)
|
30,95 |
30,75 |
31,25 |
30,25 |
31,00 |
1.106.864 |
17:35 |
+0,16 % |
|
17:29 |
5 |
31,05 |
0,05 |
31,00 |
|
17:44 |
+0,16 % |
|
46,85 |
28,40 |
Bilfinger Berger SE
|
34,64 |
34,62 |
35,20 |
34,56 |
34,96 |
611.249 |
17:35 |
+0,92 % |
|
17:29 |
27 |
35,02 |
0,06 |
34,96 |
2 |
17:29 |
+0,92 % |
|
39,98 |
26,38 |
Borussia Dortmund GmbH&Co.KGaA
|
3,600 |
3,615 |
3,655 |
3,585 |
3,625 |
304.311 |
17:35 |
+0,69 % |
|
17:44 |
|
3,625 |
0,025 |
3,600 |
2.500 |
17:27 |
+0,28 % |
|
5,930 |
3,495 |
CANCOM SE
|
27,42 |
27,60 |
27,60 |
26,94 |
27,32 |
3.301.392 |
17:35 |
-0,36 % |
|
17:44 |
|
27,32 |
0,08 |
27,24 |
142 |
17:29 |
-0,66 % |
|
35,10 |
21,26 |
Ceconomy St
|
2,276 |
2,264 |
2,380 |
2,252 |
2,302 |
719.230 |
17:34 |
+1,14 % |
|
17:29 |
4.040 |
2,304 |
0,0060 |
2,298 |
51 |
17:29 |
+0,97 % |
|
2,854 |
1,652 |
CEWE Stiftung & Co. KGaA
|
98,50 |
98,40 |
98,60 |
96,40 |
96,60 |
725.180 |
17:35 |
-1,93 % |
|
17:29 |
72 |
97,50 |
0,70 |
96,80 |
58 |
17:29 |
-1,33 % |
|
100,60 |
82,10 |
CompuGroup Medical SE &Co.KGaA
|
33,00 |
33,24 |
33,70 |
33,04 |
33,50 |
2.804.366 |
17:35 |
+1,52 % |
|
17:29 |
34 |
33,50 |
0,00 |
33,50 |
|
17:44 |
+1,52 % |
|
52,05 |
32,88 |
Dermapharm Holding SE
|
40,72 |
40,90 |
42,00 |
40,90 |
41,94 |
715.831 |
17:35 |
+3,00 % |
|
17:44 |
|
41,94 |
0,24 |
41,70 |
18 |
17:29 |
+2,76 % |
|
49,48 |
34,30 |
Deutsche Beteiligungs AG
|
26,75 |
26,70 |
27,60 |
26,70 |
27,35 |
494.907 |
17:35 |
+2,24 % |
|
17:35 |
|
27,35 |
0,00 |
27,35 |
|
17:40 |
+3,21 % |
|
33,50 |
24,60 |
Deutsche Pfandbriefbank AG
|
5,815 |
5,800 |
5,980 |
5,775 |
5,805 |
5.109.074 |
17:35 |
-0,17 % |
|
17:29 |
204 |
5,795 |
-0,0100 |
5,805 |
|
17:44 |
+0,09 % |
|
9,880 |
5,565 |
Deutsche Wohnen SE
|
22,48 |
22,64 |
22,64 |
21,54 |
21,80 |
2.269.556 |
17:34 |
-3,02 % |
|
17:29 |
1.982 |
21,90 |
0,10 |
21,80 |
3.525 |
17:29 |
-3,20 % |
|
24,10 |
16,61 |
Deutz AG
|
4,326 |
4,344 |
4,344 |
4,276 |
4,300 |
965.604 |
17:35 |
-0,60 % |
|
17:35 |
|
4,300 |
0,000 |
4,300 |
|
17:44 |
-0,32 % |
|
6,080 |
3,638 |
Drägerwerk AG Vz
|
50,70 |
50,40 |
51,40 |
50,40 |
51,00 |
189.394 |
17:35 |
+0,59 % |
|
17:26 |
17 |
51,10 |
0,10 |
51,00 |
|
17:44 |
+0,59 % |
|
56,20 |
38,55 |
DWS Group GmbH & Co. KGaA
|
31,58 |
31,58 |
31,70 |
31,44 |
31,66 |
3.424.705 |
17:35 |
+0,25 % |
|
17:29 |
280 |
31,60 |
0,08 |
31,52 |
8 |
17:29 |
+0,13 % |
|
33,52 |
25,72 |
Eckert & Ziegler Str.-u.Med.AG
|
37,30 |
37,20 |
37,60 |
37,10 |
37,26 |
1.661.176 |
17:35 |
-0,11 % |
|
17:35 |
|
37,26 |
0,04 |
37,22 |
56 |
17:29 |
-0,21 % |
|
59,00 |
28,92 |
Elmos Semiconductor SE
|
78,10 |
78,40 |
79,00 |
77,10 |
77,30 |
1.256.206 |
17:35 |
-1,02 % |
|
17:29 |
441 |
77,70 |
0,40 |
77,30 |
|
17:44 |
-1,02 % |
|
93,90 |
52,60 |
Energiekontor AG
|
69,40 |
69,40 |
70,40 |
69,10 |
69,60 |
334.897 |
17:35 |
+0,29 % |
|
17:35 |
|
69,60 |
0,10 |
69,50 |
49 |
17:28 |
+0,87 % |
|
89,80 |
59,70 |
Fielmann Group AG
|
46,30 |
46,32 |
47,10 |
46,32 |
46,80 |
460.659 |
17:35 |
+1,08 % |
|
17:29 |
13 |
46,98 |
0,18 |
46,80 |
|
17:44 |
+1,08 % |
|
51,10 |
32,12 |
flatexDEGIRO AG
|
10,56 |
10,59 |
10,85 |
10,59 |
10,78 |
3.114.695 |
17:35 |
+2,08 % |
|
17:29 |
15 |
10,80 |
0,0100 |
10,79 |
656 |
17:29 |
+2,18 % |
|
10,97 |
5,59 |
GFT Technologies SE
|
31,30 |
31,00 |
31,06 |
29,70 |
30,08 |
1.816.259 |
17:34 |
-3,90 % |
|
17:29 |
70 |
30,26 |
0,18 |
30,08 |
|
17:44 |
-3,96 % |
|
43,00 |
23,56 |
Grand City Properties S.A.
|
9,365 |
9,415 |
9,415 |
9,155 |
9,165 |
1.753.924 |
17:34 |
-2,14 % |
|
17:29 |
13 |
9,175 |
0,010 |
9,165 |
|
17:44 |
-2,14 % |
|
11,520 |
6,005 |
GRENKE AG
|
23,10 |
23,30 |
24,50 |
23,30 |
24,25 |
1.886.554 |
17:35 |
+4,98 % |
|
17:29 |
1.285 |
24,50 |
0,15 |
24,35 |
188 |
17:29 |
+5,18 % |
|
32,65 |
18,66 |
HAMBORNER REIT AG
|
6,730 |
6,760 |
6,790 |
6,680 |
6,750 |
446.217 |
17:34 |
+0,30 % |
|
17:44 |
|
6,750 |
0,030 |
6,720 |
483 |
17:29 |
+0,45 % |
|
7,750 |
6,070 |
Heidelberger Druckmaschinen AG
|
1,229 |
1,230 |
1,230 |
1,199 |
1,220 |
554.687 |
17:35 |
-0,73 % |
|
17:35 |
|
1,220 |
0,016 |
1,204 |
677 |
17:29 |
-1,31 % |
|
2,018 |
1,082 |
Hornbach Holding AG&Co.KGaA
|
60,20 |
59,65 |
61,10 |
59,65 |
60,75 |
836.177 |
17:35 |
+0,91 % |
|
17:29 |
94 |
60,80 |
0,05 |
60,75 |
28 |
17:44 |
+1,59 % |
|
84,95 |
55,05 |
Hypoport SE
|
151,20 |
152,50 |
158,40 |
150,70 |
156,70 |
1.956.075 |
17:35 |
+3,64 % |
|
17:44 |
|
156,60 |
0,30 |
156,30 |
26 |
17:29 |
+3,37 % |
|
198,00 |
89,45 |
Indus Holding AG
|
21,75 |
21,75 |
22,00 |
21,60 |
22,00 |
766.118 |
17:35 |
+1,15 % |
|
17:35 |
|
22,00 |
0,20 |
21,80 |
318 |
17:29 |
+0,93 % |
|
27,65 |
18,18 |
IONOS Group SE
|
13,82 |
13,70 |
14,08 |
13,60 |
13,98 |
697.556 |
17:35 |
+1,16 % |
|
17:35 |
|
13,94 |
0,06 |
13,88 |
119 |
17:29 |
+0,43 % |
|
|
|
JOST Werke AG
|
41,00 |
41,00 |
43,30 |
40,75 |
42,75 |
1.132.769 |
17:35 |
+4,27 % |
|
17:29 |
53 |
42,85 |
0,30 |
42,55 |
44 |
17:29 |
+4,42 % |
|
57,30 |
40,05 |
Klöckner & CO SE
|
6,340 |
6,390 |
6,450 |
6,310 |
6,330 |
741.271 |
17:35 |
-0,16 % |
|
17:28 |
75 |
6,395 |
0,015 |
6,380 |
457 |
17:29 |
+1,19 % |
|
10,840 |
5,425 |
Kontron AG
|
21,26 |
21,52 |
21,52 |
21,12 |
21,32 |
2.822.743 |
17:35 |
+0,28 % |
|
17:29 |
566 |
21,34 |
0,02 |
21,32 |
|
17:44 |
+0,28 % |
|
22,72 |
14,80 |
Krones AG
|
105,10 |
104,10 |
105,50 |
104,00 |
105,10 |
2.136.058 |
17:35 |
0,00 % |
|
17:44 |
|
105,10 |
0,80 |
104,30 |
822 |
17:29 |
-0,38 % |
|
120,30 |
89,25 |
KWS Saat SE & Co. KGaA
|
52,20 |
52,50 |
53,10 |
52,30 |
52,70 |
498.294 |
17:35 |
+0,96 % |
|
17:29 |
172 |
53,10 |
0,40 |
52,70 |
|
17:44 |
+0,96 % |
|
67,30 |
50,30 |
METRO AG
|
6,145 |
6,180 |
6,210 |
6,040 |
6,095 |
519.290 |
17:35 |
-0,81 % |
|
17:29 |
44 |
6,105 |
0,020 |
6,085 |
71 |
17:29 |
-0,90 % |
|
9,765 |
5,835 |
Morphosys AG
|
24,97 |
24,49 |
25,37 |
23,94 |
24,79 |
15.535.176 |
17:35 |
-0,72 % |
|
17:29 |
107 |
24,63 |
0,13 |
24,50 |
105 |
17:29 |
-1,88 % |
|
32,49 |
11,81 |
Nagarro SE
|
83,55 |
83,75 |
86,90 |
83,75 |
85,70 |
1.182.414 |
17:35 |
+2,57 % |
|
17:25 |
11 |
86,10 |
0,40 |
85,70 |
|
17:44 |
+2,57 % |
|
135,00 |
63,10 |
New Work SE
|
65,00 |
64,70 |
72,10 |
64,20 |
70,00 |
499.015 |
17:35 |
+7,69 % |
|
17:35 |
|
70,00 |
0,60 |
69,40 |
66 |
17:29 |
+6,77 % |
|
187,00 |
63,90 |
NORMA Group SE
|
15,05 |
15,05 |
15,50 |
15,00 |
15,21 |
641.873 |
17:35 |
+1,06 % |
|
17:35 |
|
15,21 |
0,11 |
15,10 |
183 |
17:29 |
+0,33 % |
|
26,72 |
14,78 |
Patrizia Immobilien AG
|
7,400 |
7,410 |
7,500 |
7,310 |
7,380 |
884.610 |
17:35 |
-0,27 % |
|
17:44 |
|
7,380 |
0,030 |
7,350 |
1.068 |
17:29 |
-0,68 % |
|
12,620 |
6,870 |
Pfeiffer Vacuum Technology AG
|
151,60 |
151,80 |
152,40 |
151,20 |
152,40 |
1.119.395 |
17:35 |
+0,53 % |
|
17:44 |
|
152,40 |
0,40 |
152,00 |
308 |
17:29 |
+0,40 % |
|
175,20 |
145,00 |
PNE AG
|
12,78 |
12,76 |
12,90 |
12,68 |
12,82 |
592.332 |
17:42 |
+0,31 % |
|
17:44 |
|
12,82 |
0,00 |
12,82 |
|
17:42 |
+0,47 % |
|
24,10 |
11,66 |
PVA TePla AG
|
19,37 |
19,25 |
20,02 |
19,24 |
19,72 |
906.673 |
17:35 |
+1,81 % |
|
17:29 |
44 |
19,74 |
0,04 |
19,70 |
117 |
17:29 |
+1,70 % |
|
27,58 |
13,82 |
SAF-HOLLAND SE
|
14,710 |
14,680 |
14,960 |
14,670 |
14,930 |
765.534 |
17:35 |
+1,50 % |
|
17:44 |
|
14,930 |
0,020 |
14,910 |
56 |
17:29 |
+2,12 % |
|
15,080 |
8,510 |
Salzgitter AG
|
26,90 |
26,96 |
27,18 |
26,56 |
27,00 |
544.698 |
17:35 |
+0,37 % |
|
17:29 |
82 |
27,14 |
0,14 |
27,00 |
|
17:44 |
+0,37 % |
|
41,64 |
22,30 |
Schaeffler AG
|
5,155 |
5,155 |
5,225 |
5,130 |
5,210 |
2.008.313 |
17:35 |
+1,07 % |
|
17:35 |
|
5,210 |
0,0100 |
5,200 |
1.608 |
17:29 |
+1,17 % |
|
7,380 |
4,640 |
SDAX
|
13.106,36 |
13.094,04 |
13.198,69 |
13.094,04 |
13.167,41 |
|
17:54 |
+0,47 % |
|
|
|
|
|
|
|
|
|
|
13.880,68 |
11.671,37 |
secunet Security Networks AG
|
141,00 |
142,20 |
144,00 |
139,40 |
142,00 |
391.659 |
17:35 |
+0,71 % |
|
17:29 |
13 |
141,40 |
1,40 |
140,00 |
78 |
17:29 |
-0,71 % |
|
256,00 |
124,40 |
SFC Energy AG
|
20,45 |
20,45 |
21,00 |
20,40 |
20,75 |
513.480 |
17:34 |
+1,47 % |
|
17:29 |
140 |
20,85 |
0,10 |
20,75 |
30 |
17:29 |
+1,97 % |
|
27,30 |
16,00 |
SGL Carbon AG
|
6,095 |
6,030 |
6,140 |
6,030 |
6,095 |
583.999 |
17:35 |
0,00 % |
|
17:29 |
90 |
6,145 |
0,055 |
6,090 |
291 |
17:29 |
+0,41 % |
|
9,540 |
5,620 |
Siltronic AG
|
81,05 |
81,05 |
83,60 |
80,75 |
83,30 |
2.765.705 |
17:35 |
+2,78 % |
|
17:29 |
50 |
83,45 |
0,10 |
83,35 |
102 |
17:29 |
+2,71 % |
|
92,90 |
58,40 |
Sto SE & Co. KGaA
|
127,40 |
128,00 |
131,60 |
127,80 |
130,00 |
512.174 |
17:35 |
+2,04 % |
|
17:44 |
|
130,00 |
0,00 |
130,00 |
33 |
17:27 |
+2,20 % |
|
191,60 |
116,20 |
STRATEC SE
|
38,10 |
38,15 |
40,05 |
38,10 |
39,55 |
169.214 |
17:35 |
+3,81 % |
|
17:29 |
10 |
39,70 |
0,25 |
39,45 |
526 |
17:29 |
+3,95 % |
|
93,00 |
36,00 |
Südzucker AG
|
13,88 |
13,88 |
13,88 |
13,70 |
13,87 |
1.525.578 |
17:35 |
-0,07 % |
|
17:44 |
|
13,87 |
0,05 |
13,82 |
5 |
17:29 |
-0,50 % |
|
18,93 |
13,32 |
SYNLAB AG
|
11,54 |
11,50 |
11,53 |
11,43 |
11,50 |
523.403 |
17:35 |
-0,35 % |
|
17:29 |
141 |
11,52 |
0,02 |
11,50 |
|
17:44 |
|
|
14,06 |
6,68 |
SÜSS MicroTec SE
|
25,20 |
25,15 |
26,15 |
24,80 |
26,00 |
2.032.349 |
17:35 |
+3,17 % |
|
17:44 |
|
26,00 |
0,05 |
25,95 |
741 |
17:29 |
+3,59 % |
|
27,70 |
14,26 |
thyssenkrupp nucera AG&Co.KGaA
|
15,79 |
15,67 |
16,04 |
15,24 |
15,24 |
1.772.750 |
17:35 |
-3,48 % |
|
17:29 |
443 |
15,35 |
0,04 |
15,31 |
315 |
17:29 |
-3,10 % |
|
|
|
TRATON SE
|
20,50 |
20,60 |
20,94 |
20,58 |
20,76 |
833.152 |
17:35 |
+1,27 % |
|
17:29 |
16 |
20,82 |
0,06 |
20,76 |
|
17:44 |
+1,27 % |
|
21,44 |
13,82 |
VARTA AG
|
20,29 |
20,36 |
21,09 |
20,21 |
20,42 |
2.100.554 |
17:35 |
+0,64 % |
|
17:29 |
100 |
20,39 |
-0,03 |
20,42 |
|
17:44 |
+1,04 % |
|
30,30 |
13,83 |
VERBIO Vereinigt.BioEnergie SE
|
28,05 |
28,13 |
29,98 |
28,02 |
29,54 |
4.217.964 |
17:35 |
+5,31 % |
|
17:35 |
|
29,54 |
0,06 |
29,48 |
96 |
17:29 |
+5,21 % |
|
70,55 |
27,58 |
Vossloh AG
|
39,00 |
39,25 |
39,50 |
38,90 |
39,40 |
366.775 |
17:35 |
+1,03 % |
|
17:29 |
11 |
39,40 |
0,00 |
39,40 |
|
17:35 |
+1,29 % |
|
44,65 |
36,50 |
Wacker Neuson SE
|
17,16 |
17,26 |
17,50 |
17,10 |
17,42 |
529.294 |
17:35 |
+1,52 % |
|
17:35 |
|
17,50 |
0,08 |
17,42 |
175 |
17:29 |
+1,52 % |
|
24,70 |
15,91 |
Wüstenrot& Württembergische AG
|
13,12 |
13,14 |
13,26 |
13,10 |
13,20 |
327.529 |
17:35 |
+0,61 % |
|
17:44 |
|
13,20 |
0,04 |
13,16 |
231 |
17:29 |
+0,30 % |
|
17,74 |
12,88 |
Zeal Network SE
|
30,85 |
31,05 |
32,20 |
31,05 |
31,95 |
52.612 |
17:35 |
+3,57 % |
|
17:29 |
10 |
32,20 |
0,25 |
31,95 |
|
17:40 |
+5,45 % |
|
39,45 |
27,40 |