| 1&1 Drillisch AG Inhaber-Aktien o.N. | 24,020 | 450 | 23,960 | 24,040 | 450 | -0,58% | | | 14.11.2019 18:43:31 |
| 11 88 0 Solutions AG Inhaber-Aktien o.N. | 1,540 | 680 | 1,485 | 1,555 | 650 | 0,00% | | | 14.11.2019 18:31:15 |
| 3U Holding AG Inhaber-Aktien o.N. | 1,545 | 1.150 | 1,525 | 1,555 | 1.150 | +0,33% | | | 14.11.2019 18:31:15 |
| 4SC AG Inhaber-Aktien o.N. | 2,020 | 1.292 | 1,935 | 2,060 | 1.214 | -2,27% | | | 14.11.2019 18:31:19 |
| 7C Solarparken AG Inhaber-Aktien o.N. | 3,510 | 1.590 | 3,480 | 3,510 | 1.570 | +0,87% | | | 14.11.2019 18:34:13 |
| A.S. Création Tapeten AG Namens-Aktien o.N. | 16,500 | 70 | 15,800 | 16,400 | 70 | -2,47% | | | 14.11.2019 18:31:18 |
| aap Implantate AG Inhaber-Aktien o.N. | 0,461 | 2.300 | 0,441 | 0,475 | 2.300 | +2,32% | | | 14.11.2019 18:31:15 |
| Aareal Bank AG Inhaber-Aktien o.N. | 26,280 | 380 | 26,560 | 26,630 | 380 | -0,64% | | | 14.11.2019 18:31:15 |
| Accentro Real Estate AG Inhaber-Aktien o.N. | 7,500 | 270 | 7,450 | 7,600 | 270 | +1,36% | | | 14.11.2019 18:31:15 |
| adesso AG Inhaber-Aktien o.N. | 49,650 | 110 | 50,20 | 51,20 | 110 | +1,83% | | | 14.11.2019 18:31:18 |
| adidas AG Namens-Aktien o.N. | 266,15 | 60 | 265,15 | 265,90 | 60 | -0,09% | | | 14.11.2019 18:44:22 |
| Adler Modemärkte AG Inhaber-Aktien o.N. | 3,530 | 840 | 3,590 | 3,690 | 840 | +4,36% | | | 14.11.2019 18:37:51 |
| ADLER Real Estate AG Inhaber-Aktien o.N. | 11,520 | 450 | 11,340 | 11,420 | 450 | +7,79% | | | 14.11.2019 18:39:39 |
| ADVA Optical Networking SE Inhaber-Aktien o.N. | 7,460 | 820 | 7,370 | 7,400 | 820 | +2,36% | | | 14.11.2019 18:41:58 |
| Ahlers AG Namens-Aktien o.N. | 2,620 | 1.380 | 2,540 | 2,640 | 1.380 | 0,00% | | | 14.11.2019 18:31:21 |
| AIXTRON SE Namens-Aktien o.N. | 8,650 | 1.050 | 8,612 | 8,690 | 1.050 | -0,51% | | | 14.11.2019 18:44:14 |
| AKASOL AG Inhaber-Aktien o.N. | 34,540 | 160 | 33,935 | 34,430 | 160 | +0,38% | | | 14.11.2019 18:41:58 |
| Albis Leasing AG Inhaber-Aktien o.N. | 2,780 | 1.240 | 2,700 | 2,740 | 1.240 | -0,74% | | | 14.11.2019 18:31:15 |
| All for One Group AG Namens-Aktien o.N. | 43,700 | 130 | 43,600 | 44,300 | 130 | -1,80% | | | 14.11.2019 18:31:15 |
| Allgeier SE Namens-Aktien o.N. | 25,600 | 120 | 25,500 | 25,800 | 120 | +0,39% | | | 14.11.2019 18:44:33 |
| Allianz SE vink.Namens-Aktien o.N. | 216,85 | 100 | 216,85 | 217,20 | 100 | -0,55% | | | 14.11.2019 18:43:43 |
| alstria office REIT-AG Inhaber-Aktien o.N. | 16,450 | 211 | 16,540 | 16,630 | 211 | +0,67% | | | 14.11.2019 18:41:58 |
| AlzChem Group AG Inhaber-Aktien o.N. | 22,000 | 230 | 21,800 | 22,200 | 230 | 0,00% | | | 14.11.2019 18:31:22 |
| AMADEUS FIRE AG Inhaber-Aktien o.N. | 110,60 | 60 | 110,20 | 111,00 | 60 | +0,36% | | | 14.11.2019 18:31:15 |
| artnet AG Namens-Aktien o.N. | 3,580 | 429 | 3,500 | 3,640 | 429 | +2,94% | | | 14.11.2019 18:31:15 |
| ATOSS Software AG Inhaber-Aktien o.N. | 134,00 | 30 | 133,50 | 134,50 | 30 | +1,14% | | | 14.11.2019 18:31:15 |
| Aumann AG Inhaber-Aktien o.N. | 13,960 | 220 | 13,760 | 13,920 | 220 | +10,61% | | | 14.11.2019 18:44:34 |
| Aurubis AG Inhaber-Aktien o.N. | 46,260 | 350 | 46,130 | 46,510 | 350 | -0,07% | | | 14.11.2019 18:41:44 |
| Aves One AG Inhaber-Aktien o.N. | 12,000 | 130 | 11,900 | 12,200 | 130 | +0,85% | | | 14.11.2019 18:30:47 |
| Axel Springer SE vink.Namens-Aktien o.N. | 63,50 | 100 | 63,50 | 63,65 | 100 | +0,16% | | | 14.11.2019 18:31:15 |
| B+S Banksysteme AG Inhaber-Aktien o.N. | 2,180 | 350 | 2,200 | 2,320 | 350 | +3,77% | | | 14.11.2019 18:31:21 |
| B.R.A.I.N. Biotechnology AG Namens-Aktien o.N. | 9,340 | 230 | 9,090 | 9,460 | 230 | -1,73% | | | 14.11.2019 18:41:59 |
| BASF SE Namens-Aktien o.N. | 70,13 | 300 | 70,03 | 70,19 | 300 | +0,07% | | | 14.11.2019 18:44:22 |
| Basler AG Inhaber-Aktien o.N. | 53,60 | 110 | 53,60 | 54,40 | 110 | +0,75% | | | 14.11.2019 18:31:15 |
| Bastei Lübbe AG Inhaber-Aktien o.N. | 2,790 | 750 | 2,720 | 2,840 | 750 | -0,37% | | | 14.11.2019 18:31:15 |
| Bauer AG (Schrobenhausen) Inhaber-Aktien o.N. | 15,020 | 240 | 14,780 | 14,880 | 240 | -1,47% | | | 14.11.2019 18:31:15 |
| Bayer AG Namens-Aktien o.N. | 70,29 | 220 | 70,05 | 70,29 | 220 | -0,38% | | | 14.11.2019 18:44:36 |
| Bayerische Motoren Werke AG Stammaktien EO 1 | 73,52 | 210 | 73,29 | 73,34 | 210 | -0,33% | | | 14.11.2019 18:35:34 |
| Bayerische Motoren Werke AG Vorzugsaktien o.St. EO 1 | 57,60 | 300 | 57,50 | 57,65 | 300 | +0,09% | | | 14.11.2019 18:44:22 |
| BayWa AG vink. Namens-Aktien o.N. | 26,800 | 190 | 26,800 | 27,000 | 190 | +0,75% | | | 14.11.2019 18:31:15 |
| Bechtle AG Inhaber-Aktien o.N. | 116,70 | - | - | - | - | +3,58% | | | 14.11.2019 18:30:47 |
| Beiersdorf AG Inhaber-Aktien o.N. | 104,90 | 150 | 104,95 | 105,30 | 150 | -0,19% | | | 14.11.2019 18:39:26 |
| Berentzen-Gruppe AG Inhaber-Aktien o.N. | 7,060 | 800 | 6,920 | 7,040 | 800 | -1,14% | | | 14.11.2019 18:31:18 |
| Bertrandt AG Inhaber-Aktien o.N. | 52,10 | 80 | 50,80 | 51,30 | 80 | -2,31% | | | 14.11.2019 18:33:57 |
| bet-at-home.com AG Inhaber-Aktien o.N. | 46,500 | 160 | 46,220 | 46,400 | 160 | -0,13% | | | 14.11.2019 18:44:21 |
| Bijou Brigitte mod. Access. AG Inhaber-Aktien o.N. | 45,700 | 130 | 44,700 | 45,500 | 130 | -1,32% | | | 14.11.2019 18:31:15 |
| Bilfinger SE Inhaber-Aktien o.N. | 31,560 | 180 | 30,560 | 30,780 | 180 | +5,09% | | | 14.11.2019 18:41:00 |
| Biofrontera AG Namens-Aktien o.N. | 5,150 | 1.090 | 5,090 | 5,220 | 1.090 | -0,39% | | | 14.11.2019 18:40:21 |
| Biotest AG Stammaktien o.N. | 21,900 | 260 | 21,500 | 21,900 | 260 | -1,38% | | | 14.11.2019 18:31:15 |
| Biotest AG Vorzugsaktien o.St. o.N. | 21,600 | 240 | 21,300 | 21,650 | 240 | +0,47% | | | 14.11.2019 18:31:15 |
| Borussia Dortmund GmbH&Co.KGaA Inhaber-Aktien o.N. | 8,185 | 1.000 | 8,170 | 8,195 | 1.000 | -1,92% | | | 14.11.2019 18:38:55 |
| Brenntag AG Namens-Aktien o.N. | 48,270 | 200 | 47,580 | 47,860 | 200 | -1,12% | | | 14.11.2019 18:43:59 |
| CANCOM SE Inhaber-Aktien o.N. | 52,40 | 100 | 52,40 | 52,65 | 100 | -3,41% | | | 14.11.2019 18:43:49 |
| capsensixx AG Inhaber-Aktien o.N. | 8,600 | 2.340 | 8,450 | 8,550 | 2.340 | -1,17% | | | 14.11.2019 18:31:21 |
| Carl Zeiss Meditec AG Inhaber-Aktien o.N. | 102,30 | 100 | 101,40 | 101,50 | 100 | -0,88% | | | 14.11.2019 18:41:58 |
| CECONOMY AG Inh.-Vorzugsaktien o.St. o.N. | 4,500 | 1.240 | 4,440 | 4,620 | 1.240 | +0,91% | | | 14.11.2019 18:31:17 |
| CECONOMY AG Inhaber-Stammaktien o.N. | 4,561 | 1.140 | 4,501 | 4,547 | 1.130 | -0,77% | | | 14.11.2019 18:41:59 |
| CENIT AG Inhaber-Aktien o.N. | 13,550 | 225 | 13,350 | 13,550 | 225 | -0,37% | | | 14.11.2019 18:31:15 |
| Centrotec Sustainable AG Inhaber-Aktien o.N. | 15,020 | 330 | 15,600 | 15,840 | 330 | +4,42% | | | 14.11.2019 18:31:15 |
| CEWE Stiftung & Co. KGaA Inhaber-Aktien o.N. | 87,30 | 60 | 87,30 | 87,80 | 60 | +0,46% | | | 14.11.2019 18:34:46 |
| co.don AG Inhaber-Aktien o.N. | 2,020 | 1.500 | 2,010 | 2,070 | 1.500 | -2,43% | | | 14.11.2019 18:31:17 |
| comdirect bank AG Inhaber-Aktien o.N. | 13,000 | 310 | 12,920 | 12,960 | 310 | -3,58% | | | 14.11.2019 18:42:59 |
| Commerzbank AG Inhaber-Aktien o.N. | 5,231 | 2.900 | 5,222 | 5,231 | 2.900 | -1,95% | | | 14.11.2019 18:41:55 |
| CompuGroup Medical SE Inhaber-Aktien o.N. | 59,75 | 100 | 59,75 | 60,00 | 100 | +4,18% | | | 14.11.2019 18:35:46 |
| Continental AG Inhaber-Aktien o.N. | 124,52 | 130 | 123,02 | 123,36 | 130 | -0,66% | | | 14.11.2019 18:43:39 |
| Covestro AG Inhaber-Aktien o.N. | 44,890 | 140 | 44,680 | 44,860 | 140 | +0,34% | | | 14.11.2019 18:43:07 |
| creditshelf AG Inhaber-Aktien o.N. | 50,00 | 50 | 51,00 | 51,50 | 50 | +3,24% | | | 14.11.2019 18:31:21 |
| CropEnergies AG Inhaber-Aktien o.N. | 7,410 | 410 | 7,430 | 7,540 | 410 | +1,09% | | | 14.11.2019 18:44:14 |
| CTS Eventim AG & Co. KGaA Inhaber-Aktien o.N. | 52,60 | 120 | 52,15 | 52,35 | 120 | -0,19% | | | 14.11.2019 18:31:15 |
| curasan AG Inhaber-Aktien o.N. | 1,080 | 1.430 | 1,055 | 1,145 | 1.430 | +0,48% | | | 14.11.2019 18:31:01 |
| Daimler AG Namens-Aktien o.N. | 51,25 | 300 | 51,19 | 51,25 | 300 | -4,16% | | | 14.11.2019 18:44:48 |
| DATA MODUL AG Prod.u.V.v.e.S. Inhaber-Aktien o.N. | 51,00 | 55 | 49,800 | 51,00 | 55 | +1,63% | | | 14.11.2019 18:31:15 |
| DEAG Deutsche Entertainment AG Inhaber-Aktien o.N. | 4,140 | 1.340 | 4,110 | 4,220 | 1.310 | +1,73% | | | 14.11.2019 18:31:15 |
| Decheng Technology AG Inhaber-Aktien o.N. | 0,011 | 45.460 | 0,011 | 0,013 | 45.460 | -1,79% | | | 14.11.2019 18:31:21 |
| Delivery Hero SE Namens-Aktien o.N. | 43,440 | 120 | 43,510 | 43,800 | 120 | +0,53% | | | 14.11.2019 18:41:58 |
| Delticom AG Namens-Aktien o.N. | 3,890 | 300 | 3,560 | 3,660 | 300 | -4,81% | | | 14.11.2019 18:31:15 |
| DEMIRE Dt.Mittelst.R.Est.AG Inhaber-Aktien o.N. | 5,180 | 690 | 5,100 | 5,180 | 690 | -0,78% | | | 14.11.2019 18:31:16 |
| Dermapharm Holding SE Inhaber-Aktien o.N. | 36,000 | 150 | 35,620 | 36,020 | 150 | -0,50% | | | 14.11.2019 18:31:21 |
| Deutsche Bank AG Namens-Aktien o.N. | 6,580 | 3.100 | 6,568 | 6,576 | 3.100 | -0,67% | | | 14.11.2019 18:44:50 |
| Deutsche Beteiligungs AG Namens-Aktien o.N. | 38,650 | 140 | 37,600 | 37,900 | 140 | -2,21% | | | 14.11.2019 18:38:35 |
| Deutsche Börse AG Namens-Aktien o.N. | 136,60 | 80 | 136,25 | 136,60 | 80 | +0,26% | | | 14.11.2019 18:43:39 |
| Deutsche Cannabis AG Inhaber-Aktien o.N. | 0,926 | 1.650 | 0,912 | 0,956 | 1.650 | +0,22% | | | 14.11.2019 18:44:48 |
| Deutsche EuroShop AG Namens-Aktien o.N. | 26,640 | 230 | 26,500 | 26,780 | 230 | +0,84% | | | 14.11.2019 18:42:08 |
| Deutsche Industrie REIT-AG Inhaber-Aktien o.N. | 16,600 | 90 | 16,800 | 17,300 | 90 | +2,44% | | | 14.11.2019 18:34:20 |
| Deutsche Konsum REIT-AG Inhaber-Aktien o.N. | 15,000 | 230 | 14,550 | 14,800 | 230 | -1,69% | | | 14.11.2019 18:31:18 |
| Deutsche Lufthansa AG vink.Namens-Aktien o.N. | 17,710 | 1.200 | 17,485 | 17,555 | 1.200 | -0,93% | | | 14.11.2019 18:41:47 |
| Deutsche Pfandbriefbank AG Inhaber-Aktien o.N. | 13,380 | 500 | 13,290 | 13,360 | 500 | -0,23% | | | 14.11.2019 18:37:51 |
| Deutsche Post AG Namens-Aktien o.N. | 34,175 | 500 | 34,115 | 34,195 | 500 | +0,46% | | | 14.11.2019 18:43:59 |
| Deutsche Telekom AG Namens-Aktien o.N. | 15,156 | 1.000 | 15,138 | 15,186 | 1.000 | -0,83% | | | 14.11.2019 18:44:17 |
| Deutsche Wohnen SE Inhaber-Aktien o.N. | 34,720 | 300 | 34,820 | 35,010 | 300 | +0,75% | | | 14.11.2019 18:43:50 |
| DEUTZ AG Inhaber-Aktien o.N. | 5,605 | - | - | - | - | -4,40% | | | 14.11.2019 18:30:06 |
| DF Deutsche Forfait AG Namens-Aktien o.N. | 1,800 | 1.000 | 1,810 | 1,880 | 1.000 | +1,69% | | | 14.11.2019 18:44:47 |
| DFV Dt.Familienvers.AG Inhaber-Aktien o.N. | 10,156 | 210 | 9,950 | 10,150 | 200 | +0,30% | | | 14.11.2019 18:31:22 |
| DIC Asset AG Namens-Aktien o.N. | 13,180 | 310 | 13,060 | 13,120 | 310 | -0,31% | | | 14.11.2019 18:31:15 |
| DMG MORI AG Inhaber-Aktien o.N. | 42,650 | 140 | 42,700 | 42,950 | 140 | +0,59% | | | 14.11.2019 18:36:00 |
| Dr. Hönle AG Inhaber-Aktien o.N. | 47,550 | 180 | 47,000 | 47,400 | 180 | -0,74% | | | 14.11.2019 18:31:15 |
| Drägerwerk AG & Co. KGaA Inhaber-Stammaktien o.N. | 39,000 | 60 | 38,600 | 39,350 | 60 | +0,13% | | | 14.11.2019 18:36:00 |
| Drägerwerk AG & Co. KGaA Inhaber-Vorzugsakt.o.St.o.N. | 53,45 | 110 | 54,85 | 55,15 | 110 | +2,91% | | | 14.11.2019 18:41:44 |
| DWS Group GmbH & Co. KGaA Inhaber-Aktien o.N. | 30,570 | 170 | 30,705 | 30,900 | 170 | +5,30% | | | 14.11.2019 18:41:58 |
| Dürr AG Inhaber-Aktien o.N. | 29,050 | 280 | 28,950 | 29,130 | 280 | -1,86% | | | 14.11.2019 18:41:44 |
| E.ON SE Namens-Aktien o.N. | 9,170 | 1.700 | 9,148 | 9,178 | 1.700 | +1,09% | | | 14.11.2019 18:44:32 |
| EASY SOFTWARE AG Inhaber-Aktien o.N. | 7,300 | 210 | 7,260 | 7,360 | 210 | +0,28% | | | 14.11.2019 18:31:19 |
| Eckert & Ziegler Str.-u.Med.AG Inhaber-Aktien o.N. | 160,60 | - | - | - | - | +5,51% | | | 14.11.2019 18:35:12 |
| ecotel communication ag Inhaber-Aktien o.N. | 6,600 | 160 | 6,500 | 6,650 | 160 | +0,78% | | | 14.11.2019 18:31:19 |
| Einhell Germany AG Inhaber-Vorzugsakt.o.St. o.N. | 58,60 | 50 | 56,80 | 57,60 | 50 | -2,41% | | | 14.11.2019 18:31:15 |
| Elanix Biotechnologies AG Inhaber-Aktien o.N. | 0,540 | 1.500 | 0,510 | 0,600 | 1.500 | +2,00% | | | 14.11.2019 18:31:21 |
| Elmos Semiconductor AG Inhaber-Aktien o.N. | 29,950 | 180 | 29,000 | 29,150 | 180 | -2,68% | | | 14.11.2019 18:31:15 |
| ElringKlinger AG Namens-Aktien o.N. | 8,100 | 630 | 8,100 | 8,200 | 630 | +1,89% | | | 14.11.2019 18:35:57 |
| elumeo SE Inhaber-Aktien o.N. | 1,030 | 1.350 | 0,930 | 1,160 | 1.350 | +10,06% | | | 14.11.2019 18:31:17 |
| EnBW Energie Baden-Württem. AG Inhaber-Aktien o.N. | 49,600 | 30 | 44,200 | 46,000 | 30 | -2,21% | | | 14.11.2019 18:31:21 |
| ENCAVIS AG Inhaber-Aktien o.N. | 8,980 | 570 | 9,010 | 9,080 | 570 | +0,22% | | | 14.11.2019 18:37:51 |
| Energiekontor AG Inhaber-Aktien o.N. | 20,500 | 270 | 20,500 | 20,600 | 270 | 0,00% | | | 14.11.2019 18:31:17 |
| Epigenomics AG Namens-Aktien o.N. | 1,040 | 2.370 | 1,055 | 1,155 | 2.370 | +5,50% | | | 14.11.2019 18:39:49 |
| Erotik-Abwicklungsges.AG Inhaber-Aktien EO 1 | 0,002 | 1.000.000 | 0,001 | 0,0028 | 357.143 | 0,00% | | | 14.11.2019 18:31:15 |
| euromicron AG Namens-Aktien o.N. | 4,120 | 830 | 4,000 | 4,070 | 830 | -1,72% | | | 14.11.2019 18:39:26 |
| Evonik Industries AG Namens-Aktien o.N. | 25,740 | 470 | 25,740 | 25,930 | 470 | -0,96% | | | 14.11.2019 18:41:47 |
| Evotec SE Inhaber-Aktien o.N. | 18,585 | - | - | - | - | -2,72% | | | 14.11.2019 18:33:45 |
| Eyemaxx Real Estate AG Inhaber-Aktien o.N. | 11,450 | 260 | 11,700 | 11,900 | 260 | +3,54% | | | 14.11.2019 18:31:21 |
| Fielmann AG Inhaber-Aktien o.N. | 73,15 | 130 | 72,75 | 72,90 | 130 | +0,55% | | | 14.11.2019 18:35:30 |
| First Sensor AG Inhaber-Aktien o.N. | 35,000 | 160 | 34,750 | 34,950 | 160 | -0,14% | | | 14.11.2019 18:31:15 |
| FORTEC Elektronik AG Inhaber-Aktien o.N. | 20,200 | 200 | 20,200 | 20,500 | 200 | +1,25% | | | 14.11.2019 18:31:15 |
| Francotyp-Postalia Holding AG Inhaber-Aktien o.N. | 3,630 | 850 | 3,540 | 3,600 | 850 | -1,39% | | | 14.11.2019 18:31:15 |
| Fraport AG Ffm.Airport.Ser.AG Inhaber-Aktien o.N. | 73,74 | 150 | 73,88 | 74,14 | 150 | -0,70% | | | 14.11.2019 18:44:22 |
| freenet AG Namens-Aktien o.N. | 21,340 | 250 | 21,230 | 21,370 | 250 | -0,47% | | | 14.11.2019 18:43:22 |
| Fresenius Medical Care KGaA Inhaber-Aktien o.N. | 65,76 | 230 | 65,32 | 65,60 | 230 | -0,61% | | | 14.11.2019 18:44:22 |
| Fresenius SE & Co. KGaA Inhaber-Aktien o.N. | 47,645 | 320 | 47,695 | 47,925 | 320 | +0,03% | | | 14.11.2019 18:43:40 |
| FRIWO AG Inhaber-Aktien o.N. | 19,800 | 290 | 19,200 | 19,900 | 290 | -1,03% | | | 14.11.2019 18:31:15 |
| FUCHS PETROLUB SE Inhaber-Stammaktien o.N. | 38,150 | 150 | 37,900 | 38,150 | 150 | -0,39% | | | 14.11.2019 18:39:26 |
| FUCHS PETROLUB SE Inhaber-Vorzugsakt. o.St.o.N. | 40,580 | 250 | 40,300 | 40,460 | 250 | -0,69% | | | 14.11.2019 18:33:09 |
| Gateway Real Estate AG Inhaber-Aktien o.N. | 3,900 | 700 | 3,860 | 3,940 | 700 | 0,00% | | | 14.11.2019 18:31:22 |
| GEA Group AG Inhaber-Aktien o.N. | 29,120 | 250 | 28,720 | 28,850 | 250 | -1,27% | | | 14.11.2019 18:41:44 |
| Geratherm Medical AG Inhaber-Aktien o.N. | 7,550 | 345 | 7,300 | 7,600 | 345 | -1,35% | | | 14.11.2019 18:31:15 |
| Gerresheimer AG Inhaber-Aktien o.N. | 72,50 | 150 | 72,15 | 72,40 | 150 | -0,28% | | | 14.11.2019 18:31:15 |
| GESCO AG Namens-Aktien o.N. | 18,220 | 310 | 17,920 | 18,200 | 310 | -2,50% | | | 14.11.2019 18:31:15 |
| GFT Technologies SE Inhaber-Aktien o.N. | 9,490 | 540 | 9,510 | 9,650 | 540 | +0,11% | | | 14.11.2019 18:31:15 |
| Gigaset AG Inhaber-Aktien o.N. | 0,341 | 6.000 | 0,345 | 0,368 | 6.000 | +1,17% | | | 14.11.2019 18:33:34 |
| GK Software SE Inhaber-Aktien O.N. | 59,60 | 90 | 58,20 | 58,80 | 90 | -1,69% | | | 14.11.2019 18:31:15 |
| Godewind Immobilien AG Namens-Aktien o.N. | 4,160 | 375 | 4,110 | 4,175 | 375 | -0,72% | | | 14.11.2019 18:31:21 |
| GRAMMER AG Inhaber-Aktien o.N. | 32,800 | 160 | 32,750 | 33,000 | 160 | +0,77% | | | 14.11.2019 18:31:15 |
| GRENKE AG Namens-Aktien o.N. | 93,40 | 60 | 91,65 | 92,20 | 60 | -1,66% | | | 14.11.2019 18:41:44 |
| H&R GmbH & Co. KGaA Inhaber-Aktien o.N. | 5,290 | 300 | 5,150 | 5,230 | 300 | -0,96% | | | 14.11.2019 18:44:47 |
| HAMBORNER REIT AG Inhaber-Aktien o.N. | 9,627 | 540 | 9,573 | 9,670 | 530 | +0,22% | | | 14.11.2019 18:44:14 |
| Hamburger Hafen u. Logistik AG Namens-Aktien A-Sparte o.N. | 25,260 | 220 | 25,020 | 25,160 | 220 | -0,48% | | | 14.11.2019 18:39:34 |
| Hannover Rück SE Namens-Aktien o.N. | 165,90 | 110 | 166,30 | 166,60 | 110 | +0,73% | | | 14.11.2019 18:38:35 |
| HanseYachts AG Inhaber-Aktien o.N. | 5,750 | 270 | 5,600 | 5,900 | 270 | 0,00% | | | 14.11.2019 18:31:15 |
| Hapag-Lloyd AG Namens-Aktien o.N. | 69,60 | 70 | 73,10 | 73,50 | 70 | +7,18% | | | 14.11.2019 18:31:20 |
| HAWESKO Holding AG Inhaber-Aktien o.N. | 33,600 | - | - | - | - | -0,60% | | | 14.11.2019 18:20:48 |
| Heidelberg Pharma AG Inhaber-Aktien o.N. | 2,300 | 2.540 | 2,170 | 2,200 | 2.500 | -3,13% | | | 14.11.2019 18:31:17 |
| HeidelbergCement AG Inhaber-Aktien o.N. | 65,34 | 240 | 65,14 | 65,42 | 230 | +0,46% | | | 14.11.2019 18:39:57 |
| Heidelberger Druckmaschinen AG Inhaber-Aktien o.N. | 1,316 | 3.920 | 1,302 | 1,316 | 3.880 | -0,69% | | | 14.11.2019 18:33:09 |
| HELLA GmbH & Co. KGaA Inhaber-Aktien o.N. | 47,980 | 130 | 47,540 | 47,820 | 130 | -0,83% | | | 14.11.2019 18:31:16 |
| HelloFresh SE Inhaber-Aktien o.N. | 16,300 | 350 | 16,060 | 16,220 | 350 | +0,12% | | | 14.11.2019 18:37:52 |
| Henkel AG & Co. KGaA Inhaber-Stammaktien o.N. | 86,65 | 70 | 87,00 | 87,45 | 70 | +0,81% | | | 14.11.2019 18:37:17 |
| Henkel AG & Co. KGaA Inhaber-Vorzugsaktien o.St.o.N | 93,14 | 200 | 94,84 | 95,22 | 200 | +0,38% | | | 14.11.2019 18:44:22 |
| HOCHTIEF AG Inhaber-Aktien o.N. | 111,90 | 130 | 111,00 | 111,70 | 130 | -0,27% | | | 14.11.2019 18:39:26 |
| HolidayCheck Group AG Inhaber-Aktien o.N. | 2,490 | 2.240 | 2,460 | 2,490 | 2.210 | +1,65% | | | 14.11.2019 18:31:15 |
| home24 SE Inhaber-Aktien o.N. | 4,5995 | 330 | 4,5505 | 4,6595 | 330 | +1,16% | | | 14.11.2019 18:31:21 |
| HORNBACH Baumarkt AG Inhaber-Aktien o.N. | 19,350 | 290 | 19,050 | 19,250 | 290 | -0,78% | | | 14.11.2019 18:31:16 |
| Hornbach Holding AG&Co.KGaA Inhaber-Aktien o.N. | 54,40 | 120 | 53,40 | 53,70 | 120 | -1,48% | | | 14.11.2019 18:39:26 |
| HUGO BOSS AG Namens-Aktien o.N. | 41,650 | 250 | 41,560 | 41,780 | 250 | +0,63% | | | 14.11.2019 18:34:11 |
| HYPOPORT AG Namens-Aktien o.N. | 268,50 | 20 | 271,00 | 273,00 | 20 | +1,31% | | | 14.11.2019 18:31:15 |
| IFA Hotel & Touristik AG Inhaber-Aktien o.N. | 6,300 | 340 | 6,050 | 6,350 | 340 | -2,42% | | | 14.11.2019 18:31:18 |
| INDUS Holding AG Inhaber-Aktien o.N. | 37,050 | 140 | 36,850 | 37,100 | 250 | -0,27% | | | 14.11.2019 18:34:13 |
| Infineon Technologies AG Namens-Aktien o.N. | 19,440 | 1.100 | 19,368 | 19,462 | 1.100 | -1,18% | | | 14.11.2019 18:44:41 |
| init innov.in traffic syst.SE Inhaber-Aktien o.N. | 20,500 | 280 | 20,300 | 20,500 | 270 | -3,79% | | | 14.11.2019 18:31:15 |
| innogy SE Inhaber-Aktien o.N. | 44,630 | 140 | 44,560 | 44,710 | 140 | -0,02% | | | 14.11.2019 18:41:58 |
| Instone Real Estate Group AG Inhaber-Aktien o.N. | 20,150 | 290 | 19,560 | 19,680 | 280 | -2,69% | | | 14.11.2019 18:31:21 |
| INTERSHOP Communications AG Inhaber-Aktien o.N. | 0,852 | 2.130 | 0,824 | 0,886 | 1.980 | +0,49% | | | 14.11.2019 18:31:15 |
| Intertainment AG Inhaber-Aktien o.N. | 0,368 | 2.930 | 0,342 | 0,394 | 2.540 | +0,59% | | | 14.11.2019 18:31:15 |
| InTiCa Systems AG Inhaber-Aktien o.N. | 8,050 | 120 | 8,450 | 8,550 | 120 | +6,96% | | | 14.11.2019 18:31:15 |
| InVision AG Inhaber-Aktien o.N. | 19,000 | 300 | 18,400 | 19,200 | 290 | -1,08% | | | 14.11.2019 18:31:19 |
| ISRA VISION AG Inhaber-Aktien o.N. | 44,460 | 200 | 44,220 | 44,580 | 200 | -0,41% | | | 14.11.2019 18:43:39 |
| ItN Nanovation AG Inhaber-Aktien o.N. | 0,325 | 3.550 | 0,282 | 0,359 | 3.550 | -3,09% | | | 14.11.2019 18:31:15 |
| IVU Traffic Technologies AG Inhaber-Aktien o.N. | 11,850 | 180 | 11,650 | 11,750 | 180 | +1,75% | | | 14.11.2019 18:31:15 |
| JENOPTIK AG Namens-Aktien o.N. | 28,400 | 200 | 27,740 | 27,920 | 200 | -1,21% | | | 14.11.2019 18:39:34 |
| JOST Werke AG Inhaber-Aktien o.N. | 29,850 | 200 | 29,600 | 30,150 | 200 | 0,00% | | | 14.11.2019 18:31:21 |
| Jungheinrich AG Inhaber-Vorzugsakt.o.St.o.N. | 23,140 | 266 | 22,560 | 22,780 | 264 | -1,74% | | | 14.11.2019 18:43:39 |
| K+S Aktiengesellschaft Namens-Aktien o.N. | 12,040 | - | - | - | - | -5,25% | | | 14.11.2019 18:38:28 |
| KAP AG Inhaber-Aktien o.N. | 20,600 | 115 | 19,700 | 20,200 | 110 | 0,00% | | | 14.11.2019 18:31:21 |
| KHD Humboldt Wedag Intl AG Inhaber-Aktien o.N. | 1,140 | 1.000 | 1,050 | 1,150 | 900 | -3,67% | | | 14.11.2019 18:31:17 |
| KION GROUP AG Inhaber-Aktien o.N. | 59,74 | 101 | 59,64 | 59,92 | 101 | +0,07% | | | 14.11.2019 18:41:44 |
| Klassik Radio AG Namens-Aktien o.N. | 6,650 | 380 | 6,650 | 6,850 | 380 | +2,31% | | | 14.11.2019 18:31:15 |
| Klöckner & Co SE Namens-Aktien o.N. | 5,800 | 990 | 5,695 | 5,785 | 970 | -1,30% | | | 14.11.2019 18:34:13 |
| Knorr-Bremse AG Inhaber-Aktien o.N. | 90,23 | 100 | 87,27 | 87,41 | 100 | -3,09% | | | 14.11.2019 18:44:22 |
| Koenig & Bauer AG Inhaber-Aktien o.N. | 31,920 | 170 | 31,800 | 32,060 | 160 | -1,30% | | | 14.11.2019 18:43:39 |
| KPS AG Namens-Aktien o.N. | 6,980 | 800 | 6,910 | 7,020 | 790 | +0,73% | | | 14.11.2019 18:31:16 |
| KROMI Logistik AG Inhaber-Aktien o.N. | 6,550 | 170 | 6,200 | 6,600 | 170 | +1,64% | | | 14.11.2019 18:31:15 |
| KRONES AG Inhaber-Aktien o.N. | 63,95 | 95 | 63,55 | 63,90 | 94 | -0,78% | | | 14.11.2019 18:37:17 |
| KSB SE & Co. KGaA Inhaber-Stammaktien o.N. | 298,00 | 11 | 298,00 | 302,00 | 10 | +0,68% | | | 14.11.2019 18:31:15 |
| KSB SE & Co. KGaA Inhaber-Vorzugsakt.o.St.o.N. | 272,00 | 10 | 275,00 | 279,00 | 10 | +1,85% | | | 14.11.2019 18:31:15 |
| KUKA AG Inhaber-Aktien o.N. | 40,800 | 140 | 40,050 | 41,100 | 140 | -1,96% | | | 14.11.2019 18:39:34 |
| KWS SAAT SE & Co. KGaA Inhaber-Aktien o.N. | 62,30 | 100 | 61,60 | 61,70 | 100 | -0,81% | | | 14.11.2019 18:31:15 |
| LANXESS AG Inhaber-Aktien o.N. | 62,36 | 97 | 62,18 | 62,44 | 97 | +0,39% | | | 14.11.2019 18:43:39 |
| LEG Immobilien AG Namens-Aktien o.N. | 101,45 | 59 | 103,10 | 103,25 | 59 | +1,83% | | | 14.11.2019 18:44:15 |
| Leifheit AG Inhaber-Aktien o.N. | 21,950 | 140 | 22,000 | 22,400 | 140 | +1,15% | | | 14.11.2019 18:31:15 |
| LEONI AG Namens-Aktien o.N. | 11,385 | 520 | 11,550 | 11,650 | 516 | -0,22% | | | 14.11.2019 18:42:07 |
| Lotto24 AG Namens-Aktien o.N. | 15,100 | 140 | 14,950 | 15,100 | 140 | -0,33% | | | 14.11.2019 18:31:17 |
| LPKF Laser & Electronics AG Inhaber-Aktien o.N. | 13,600 | 410 | 13,650 | 13,750 | 400 | -1,44% | | | 14.11.2019 18:38:55 |
| LS telcom AG Inhaber-Aktien o.N. | 7,450 | 345 | 7,350 | 7,500 | 335 | +0,68% | | | 14.11.2019 18:31:19 |
| Ludw.Beck a.Rath.eck-Textil.AG Inhaber-Aktien o.N. | 29,600 | 40 | 29,200 | 29,800 | 40 | +0,69% | | | 14.11.2019 18:31:15 |
| MAN SE Inhaber-Stammaktien o.N. | 40,980 | 140 | 40,580 | 40,900 | 140 | -0,49% | | | 14.11.2019 18:41:58 |
| MAN SE Inhaber-Vorzugsakt.o.St.o.N. | 41,500 | 140 | 41,100 | 42,400 | 130 | +0,24% | | | 14.11.2019 18:31:17 |
| Manz AG Inhaber-Aktien o.N. | 16,840 | 310 | 16,980 | 17,360 | 300 | -0,70% | | | 14.11.2019 18:44:37 |
| Masch. Berth. Hermle AG Inhaber-Vorzugsaktien o.St.o.N | 289,00 | 20 | 291,00 | 292,00 | 20 | +3,19% | | | 14.11.2019 18:31:19 |
| Masterflex SE Inhaber-Aktien o.N. | 5,350 | 420 | 5,350 | 5,400 | 420 | +0,94% | | | 14.11.2019 18:31:15 |
| MATERNUS-Kliniken AG Inhaber-Aktien o.N. | 1,880 | 3.030 | 1,820 | 1,930 | 2.850 | +1,11% | | | 14.11.2019 18:31:19 |
| MAX Automation SE Namens-Aktien o.N. | 4,870 | 1.075 | 4,680 | 4,800 | 1.075 | -0,85% | | | 14.11.2019 18:31:20 |
| MBB SE Inhaber-Aktien o.N. | 63,50 | 48 | 63,60 | 64,10 | 47 | +0,95% | | | 14.11.2019 18:31:15 |
| MEDICLIN AG Inhaber-Aktien o.N. | 5,400 | 1.060 | 5,200 | 5,250 | 1.050 | -0,95% | | | 14.11.2019 18:31:15 |
| Medigene AG Namens-Aktien o.N. | 5,685 | 1.000 | 5,630 | 5,725 | 900 | -0,79% | | | 14.11.2019 18:31:19 |
| MEDION AG Inhaber-Aktien o.N. | 14,200 | 390 | 14,200 | 14,300 | 390 | 0,00% | | | 14.11.2019 18:31:15 |
| Medios AG Inhaber-Aktien o.N. | 23,100 | 175 | 23,000 | 23,300 | 175 | +0,44% | | | 14.11.2019 18:31:21 |
| Merck KGaA Inhaber-Aktien o.N. | 106,15 | 200 | 105,85 | 106,40 | 200 | -3,38% | | | 14.11.2019 18:40:26 |
| METRO AG Inhaber-Stammaktien o.N. | 14,870 | 350 | 14,750 | 14,845 | 350 | -0,47% | | | 14.11.2019 18:31:21 |
| METRO AG Inhaber-Vorzugsakt. o.St.o.N. | 13,150 | 155 | 13,050 | 13,150 | 155 | +0,38% | | | 14.11.2019 18:39:57 |
| MeVis Medical Solutions AG Namens-Aktien o.N. | 29,800 | 190 | 29,200 | 30,000 | 190 | -0,68% | | | 14.11.2019 18:31:15 |
| MLP SE Inhaber-Aktien o.N. | 4,650 | 650 | 4,625 | 4,670 | 650 | +0,43% | | | 14.11.2019 18:31:15 |
| Mologen AG Inhaber-Aktien o.N. | 1,010 | 3.100 | 0,972 | 0,998 | 3.100 | -1,42% | | | 14.11.2019 18:31:21 |
| MorphoSys AG Inhaber-Aktien o.N. | 95,95 | 60 | 94,55 | 94,65 | 60 | -0,99% | | | 14.11.2019 18:31:15 |
| MS Industrie AG Inhaber-Aktien o.N. | 2,160 | 1.150 | 2,190 | 2,300 | 1.090 | +2,82% | | | 14.11.2019 18:31:15 |
| MTU Aero Engines AG Namens-Aktien o.N. | 239,50 | 50 | 240,90 | 241,20 | 50 | +0,33% | | | 14.11.2019 18:43:59 |
| MVV Energie AG Namens-Aktien o.N. | 27,300 | 120 | 27,200 | 27,600 | 110 | -0,73% | | | 14.11.2019 18:31:15 |
| MyHammer Holding AG Inhaber-Aktien o.N. | 12,700 | 90 | 12,100 | 12,400 | 90 | -3,20% | | | 14.11.2019 18:31:18 |
| Müller - Die lila Logistik AG Inhaber-Aktien o.N. | 8,050 | 260 | 7,750 | 8,250 | 250 | 0,00% | | | 14.11.2019 18:31:15 |
| Münchener Rückvers.-Ges. AG vink.Namens-Aktien o.N. | 255,10 | 100 | 254,60 | 254,80 | 100 | +0,32% | | | 14.11.2019 18:40:10 |
| Nemetschek SE Inhaber-Aktien o.N. | 52,80 | 150 | 52,50 | 52,85 | 150 | -0,76% | | | 14.11.2019 18:31:55 |
| New Work SE Namens-Aktien o.N. | 272,50 | 20 | 278,00 | 279,50 | 20 | +2,39% | | | 14.11.2019 18:32:44 |
| NeXR Technologies SE Inhaber-Aktien o.N. | 2,300 | - | - | - | - | +12,68% | | | 14.11.2019 18:38:07 |
| Nexus AG Inhaber-Aktien o.N. | 34,500 | 90 | 34,900 | 35,500 | 90 | +2,35% | | | 14.11.2019 18:31:15 |
| NFON AG Inhaber-Aktien o.N. | 9,878 | 260 | 9,730 | 9,980 | 260 | -0,24% | | | 14.11.2019 18:31:21 |
| NorCom Information Techn.KGaA Inhaber-Aktien o.N. | 18,000 | 60 | 17,020 | 17,580 | 60 | -4,38% | | | 14.11.2019 18:31:21 |
| Nordex SE Inhaber-Aktien o.N. | 12,780 | 400 | 12,780 | 12,860 | 400 | +2,90% | | | 14.11.2019 18:44:36 |
| NORMA Group SE Namens-Aktien o.N. | 38,560 | 159 | 37,820 | 38,000 | 158 | -1,25% | | | 14.11.2019 18:37:17 |
| OHB SE Inhaber-Aktien o.N. | 38,000 | 130 | 38,700 | 38,850 | 130 | +0,52% | | | 14.11.2019 18:41:58 |
| ORBIS AG Inhaber-Aktien o.N. | 7,100 | 320 | 7,000 | 7,150 | 320 | +0,72% | | | 14.11.2019 18:31:15 |
| OSRAM Licht AG Namens-Aktien o.N. | 40,120 | 130 | 40,100 | 40,220 | 130 | +0,12% | | | 14.11.2019 18:31:16 |
| OVB Holding AG Inhaber-Aktien o.N. | 17,000 | 120 | 16,700 | 17,000 | 120 | 0,00% | | | 14.11.2019 18:31:15 |
| PAION AG Inhaber-Aktien o.N. | 2,000 | 2.030 | 1,975 | 2,000 | 2.000 | -2,23% | | | 14.11.2019 18:36:26 |
| paragon GmbH & Co. KGaA Inhaber-Aktien o.N. | 14,400 | 400 | 14,020 | 14,420 | 390 | -2,10% | | | 14.11.2019 18:31:15 |
| PATRIZIA AG Namens-Aktien o.N. | 18,460 | 280 | 18,610 | 18,740 | 280 | +0,87% | | | 14.11.2019 18:43:40 |
| Pfeiffer Vacuum Technology AG Inhaber-Aktien o.N. | 156,00 | 50 | 157,30 | 158,10 | 50 | +1,03% | | | 14.11.2019 18:42:50 |
| Phoenix Solar AG Inhaber-Aktien o.N. | 0,020 | 35.800 | 0,014 | 0,020 | 35.800 | -6,67% | | | 14.11.2019 18:31:15 |
| PNE AG Namens-Aktien o.N. | 3,990 | 1.380 | 3,995 | 4,000 | 1.380 | +0,13% | | | 14.11.2019 18:31:34 |
| Porsche Automobil Holding SE Inhaber-Vorzugsaktien o.St.o.N | 69,04 | 180 | 68,64 | 68,88 | 180 | -0,15% | | | 14.11.2019 18:43:07 |
| Progress-Werk Oberkirch AG Inhaber-Aktien o.N. | 25,800 | 120 | 25,400 | 25,900 | 120 | 0,00% | | | 14.11.2019 18:31:15 |
| ProSiebenSat.1 Media SE Namens-Aktien o.N. | 13,085 | 1.000 | 13,025 | 13,070 | 1.000 | -1,06% | | | 14.11.2019 18:41:58 |
| PSI Software AG Namens-Aktien o.N. | 19,100 | 290 | 19,000 | 19,300 | 290 | +0,26% | | | 14.11.2019 18:31:15 |
| PUMA SE Inhaber-Aktien o.N. | 66,10 | 130 | 66,40 | 66,65 | 130 | +0,30% | | | 14.11.2019 18:41:44 |
| PVA TePla AG Inhaber-Aktien o.N. | 12,000 | 460 | 12,000 | 12,100 | 460 | -0,17% | | | 14.11.2019 18:31:15 |
| QSC AG Namens-Aktien o.N. | 1,242 | 2.120 | 1,230 | 1,240 | 2.100 | -0,32% | | | 14.11.2019 18:31:15 |
| R. Stahl AG Namens-Aktien o.N. | 26,800 | 210 | 26,600 | 27,200 | 210 | 0,00% | | | 14.11.2019 18:31:17 |
| RATIONAL AG Inhaber-Aktien o.N. | 704,50 | 10 | 707,50 | 710,50 | 10 | +0,71% | | | 14.11.2019 18:38:35 |
| REALTECH AG Inhaber-Aktien o.N. | 1,040 | 1.000 | 1,000 | 1,080 | 930 | +1,01% | | | 14.11.2019 18:31:15 |
| Rheinmetall AG Inhaber-Aktien o.N. | 103,00 | 59 | 102,70 | 103,55 | 58 | -0,29% | | | 14.11.2019 18:41:44 |
| RHÖN-KLINIKUM AG Inhaber-Aktien o.N. | 19,320 | 300 | 18,860 | 19,080 | 300 | -2,18% | | | 14.11.2019 18:31:15 |
| RIB Software SE Namens-Aktien EO 1 | 23,700 | 125 | 24,080 | 24,260 | 124 | +2,47% | | | 14.11.2019 18:40:55 |
| Ringmetall AG Inhaber-Aktien o.N. | 2,750 | 560 | 2,680 | 2,780 | 1 | +0,37% | | | 14.11.2019 18:31:19 |
| Rocket Internet SE Inhaber-Aktien o.N. | 23,200 | 400 | 22,980 | 23,160 | 400 | -0,52% | | | 14.11.2019 18:39:34 |
| RWE AG Inhaber-Stammaktien o.N. | 25,770 | 1.000 | 25,710 | 25,790 | 1.000 | -2,76% | | | 14.11.2019 18:42:54 |
| Salzgitter AG Inhaber-Aktien o.N. | 18,235 | 300 | 17,515 | 17,615 | 450 | -3,50% | | | 14.11.2019 18:43:07 |
| SAP SE Inhaber-Aktien o.N. | 121,72 | 200 | 121,52 | 121,76 | 200 | -0,52% | | | 14.11.2019 18:44:22 |
| Sartorius AG Inhaber-Stammaktien o.N. | 162,00 | 19 | 161,50 | 163,00 | 19 | +0,62% | | | 14.11.2019 18:31:15 |
| Sartorius AG Vorzugsaktien o.St. o.N. | 179,40 | 30 | 178,30 | 178,90 | 30 | -0,61% | | | 14.11.2019 18:43:59 |
| Schaeffler AG Inhaber-Vorzugsakt.o.St. o.N. | 10,085 | 800 | 10,050 | 10,120 | 800 | -2,19% | | | 14.11.2019 18:41:19 |
| Schaltbau Holding AG Namens-Aktien o.N. | 32,900 | 156 | 32,200 | 32,700 | 156 | +0,63% | | | 14.11.2019 18:31:21 |
| Schloss Wachenheim AG Inhaber-Aktien o.N. | 17,750 | 170 | 17,650 | 17,900 | 170 | -0,56% | | | 14.11.2019 18:31:16 |
| SCHWEIZER ELECTRONIC AG Namens-Aktien o.N. | 13,300 | 146 | 13,700 | 13,900 | 144 | +1,48% | | | 14.11.2019 18:31:17 |
| Scout24 AG Namens-Aktien o.N. | 51,55 | 150 | 51,45 | 51,65 | 150 | +0,10% | | | 14.11.2019 18:38:11 |
| secunet Security Networks AG Inhaber-Aktien o.N. | 121,50 | 50 | 120,00 | 121,50 | 50 | -0,41% | | | 14.11.2019 18:39:26 |
| Serviceware SE Inhaber-Aktien o.N. | 15,762 | 350 | 14,756 | 15,150 | 340 | -4,87% | | | 14.11.2019 18:31:21 |
| SFC Energy AG Inhaber-Aktien o.N. | 8,400 | 230 | 8,760 | 8,860 | 230 | -14,12% | | | 14.11.2019 18:44:42 |
| SGL CARBON SE Inhaber-Aktien o.N. | 4,740 | 1.080 | 4,742 | 4,816 | 1.100 | +1,32% | | | 14.11.2019 18:31:15 |
| Siemens AG Namens-Aktien o.N. | 114,48 | 200 | 114,46 | 114,58 | 200 | -0,07% | | | 14.11.2019 18:43:59 |
| Siemens Healthineers AG Namens-Aktien o.N. | 43,650 | 200 | 43,475 | 43,620 | 200 | -0,02% | | | 14.11.2019 18:43:59 |
| Siltronic AG Namens-Aktien o.N. | 78,16 | - | - | - | - | -2,83% | | | 14.11.2019 18:21:00 |
| Singulus Technologies AG Inhaber-Aktien EO 1 | 4,805 | 1.190 | 4,650 | 4,765 | 1.160 | -6,06% | | | 14.11.2019 18:42:11 |
| Sixt Leasing SE Inhaber-Aktien o.N. | 11,160 | 271 | 11,100 | 11,220 | 268 | +0,36% | | | 14.11.2019 18:31:17 |
| Sixt SE Inhaber-Stammaktien o.N. | 90,60 | 100 | 90,80 | 91,10 | 100 | -3,04% | | | 14.11.2019 18:44:39 |
| Sixt SE Inhaber-Vorzugsakt. o.St.o.N. | 60,40 | 100 | 60,50 | 60,90 | 100 | -2,42% | | | 14.11.2019 18:39:13 |
| SLEEPZ AG Inhaber-Aktien o.N. | 0,0775 | 19.870 | 0,0755 | 0,123 | 19.870 | +23,77% | | | 14.11.2019 18:31:21 |
| SLM Solutions Group AG Inhaber-Aktien o.N. | 15,120 | - | - | - | - | +4,01% | | | 14.11.2019 18:20:17 |
| SMA Solar Technology AG Inhaber-Aktien o.N. | 31,540 | 200 | 31,360 | 31,520 | 200 | -0,25% | | | 14.11.2019 18:40:44 |
| SMT Scharf AG Inhaber-Aktien o.N. | 9,880 | 540 | 10,300 | 10,700 | 520 | +6,19% | | | 14.11.2019 18:31:15 |
| SNP Schnei.Neureith.&Partn.SE Inhaber-Aktien o.N. | 43,150 | 130 | 43,050 | 43,450 | 130 | +2,01% | | | 14.11.2019 18:33:10 |
| Softing AG Inhaber-Aktien o.N. | 8,700 | 600 | 8,620 | 8,780 | 590 | -0,46% | | | 14.11.2019 18:31:15 |
| Software AG Namens-Aktien o.N. | 30,450 | 200 | 30,070 | 30,320 | 200 | -1,35% | | | 14.11.2019 18:37:51 |
| Splendid Medien AG Inhaber-Aktien o.N. | 0,820 | 2.590 | 0,775 | 0,800 | 2.590 | -2,52% | | | 14.11.2019 18:31:15 |
| SPORTTOTAL AG Inhaber-Aktien o.N. | 0,840 | 1.120 | 0,892 | 0,928 | 1.080 | +12,91% | | | 14.11.2019 18:31:15 |
| STEMMER IMAGING AG Inhaber-Aktien o.N. | 26,200 | 200 | 25,600 | 26,300 | 200 | -1,16% | | | 14.11.2019 18:31:21 |
| STO SE & Co. KGaA Inhaber-Vorzugsakt. o.St.o.N. | 105,20 | 60 | 104,40 | 105,60 | 60 | +0,77% | | | 14.11.2019 18:31:15 |
| STRATEC SE Namens-Aktien o.N. | 67,70 | 80 | 66,20 | 67,00 | 80 | -1,63% | | | 14.11.2019 18:41:58 |
| Ströer SE & Co. KGaA Inhaber-Aktien o.N. | 73,15 | 90 | 73,35 | 73,55 | 90 | +0,48% | | | 14.11.2019 18:39:28 |
| STS Group AG Inhaber-Aktien o.N. | 5,075 | 810 | 4,9505 | 5,149 | 810 | -0,42% | | | 14.11.2019 18:31:21 |
| SURTECO GROUP SE Inhaber-Aktien o.N. | 20,300 | 280 | 19,960 | 20,450 | 270 | +1,22% | | | 14.11.2019 18:31:15 |
| Südzucker AG Inhaber-Aktien o.N. | 12,940 | 400 | 12,760 | 12,890 | 400 | -1,09% | | | 14.11.2019 18:31:15 |
| Symrise AG Inhaber-Aktien o.N. | 85,62 | 100 | 84,22 | 84,54 | 100 | -1,80% | | | 14.11.2019 18:39:34 |
| SÜSS MicroTec SE Namens-Aktien o.N. | 11,120 | 500 | 11,120 | 11,280 | 490 | 0,00% | | | 14.11.2019 18:42:52 |
| Syzygy AG Inhaber-Aktien o.N. | 7,600 | 680 | 7,460 | 7,700 | 650 | -0,27% | | | 14.11.2019 18:31:15 |
| TAG Immobilien AG Inhaber-Aktien o.N. | 22,060 | 280 | 22,180 | 22,360 | 280 | +0,91% | | | 14.11.2019 18:41:06 |
| TAKKT AG Inhaber-Aktien o.N. | 11,340 | 600 | 11,340 | 11,560 | 600 | +0,71% | | | 14.11.2019 18:31:15 |
| Talanx AG Namens-Aktien o.N. | 43,340 | 200 | 43,120 | 43,280 | 200 | +0,75% | | | 14.11.2019 18:42:33 |
| technotrans SE Namens-Aktien o.N. | 18,720 | 310 | 18,260 | 18,700 | 300 | -1,30% | | | 14.11.2019 18:31:15 |
| Tele Columbus AG Namens-Aktien o.N. | 2,422 | 1.610 | 2,332 | 2,378 | 1.580 | -2,51% | | | 14.11.2019 18:31:17 |
| Telefónica Deutschland Hldg AG Namens-Aktien o.N. | 2,830 | - | - | - | - | -1,52% | | | 14.11.2019 18:20:53 |
| TELES AG Informationstechnol. Inhaber-Aktien o.N. | 0,148 | 3.880 | 0,129 | 0,155 | 3.880 | +1,57% | | | 14.11.2019 18:31:15 |
| thyssenkrupp AG Inhaber-Aktien o.N. | 13,180 | 1.600 | 13,040 | 13,095 | 1.600 | -2,69% | | | 14.11.2019 18:38:38 |
| TLG IMMOBILIEN AG Inhaber-Aktien o.N. | 26,800 | 200 | 26,850 | 26,950 | 200 | +0,56% | | | 14.11.2019 18:38:35 |
| TOM TAILOR Holding SE Namens-Aktien o.N. | 2,000 | 1.111 | 2,026 | 2,094 | 1.075 | +1,30% | | | 14.11.2019 18:31:15 |
| TRATON SE Inhaber-Aktien o.N. | 24,935 | 400 | 24,510 | 24,705 | 400 | -1,31% | | | 14.11.2019 18:41:58 |
| Uniper SE Namens-Aktien o.N. | 28,510 | 250 | 28,530 | 28,650 | 250 | +0,67% | | | 14.11.2019 18:41:58 |
| United Internet AG Namens-Aktien o.N. | 30,210 | 200 | 30,030 | 30,160 | 200 | -0,92% | | | 14.11.2019 18:43:59 |
| United Labels AG Inhaber-Aktien o.N. | 1,360 | 4.080 | 1,350 | 1,415 | 3.890 | 0,00% | | | 14.11.2019 18:31:15 |
| USU Software AG Inhaber-Aktien o.N. | 17,950 | 60 | 17,550 | 18,000 | 60 | -0,85% | | | 14.11.2019 18:31:15 |
| Uzin Utz AG Inhaber-Aktien o.N. | 57,00 | 110 | 54,00 | 55,50 | 100 | -2,70% | | | 14.11.2019 18:31:15 |
| va-Q-tec AG Namens-Aktien o.N. | 12,450 | 450 | 12,300 | 12,450 | 450 | -2,38% | | | 14.11.2019 18:39:33 |
| Vapiano SE Inhaber-Aktien o.N. | 4,130 | 990 | 4,050 | 4,305 | 990 | +2,27% | | | 14.11.2019 18:31:21 |
| VARTA AG Inhaber-Aktien o.N. | 102,60 | 100 | 103,80 | 104,20 | 100 | +0,78% | | | 14.11.2019 18:41:13 |
| VERBIO Vereinigt.BioEnergie AG Inhaber-Aktien o.N. | 9,660 | 320 | 9,470 | 9,610 | 320 | -1,97% | | | 14.11.2019 18:31:15 |
| Villeroy & Boch AG Inhaber-Vorzugsakt.o.St.o.N. | 13,950 | 370 | 13,950 | 14,050 | 370 | -2,11% | | | 14.11.2019 18:38:55 |
| Viscom AG Inhaber-Aktien o.N. | 9,850 | 270 | 9,580 | 9,840 | 260 | -0,31% | | | 14.11.2019 18:31:15 |
| Vita 34 AG Namens-Aktien o.N. | 13,250 | 420 | 13,100 | 13,400 | 420 | 0,00% | | | 14.11.2019 18:31:15 |
| Volkswagen AG Inhaber-Stammaktien o.N. | 179,15 | 100 | 179,30 | 179,75 | 100 | -0,03% | | | 14.11.2019 18:43:39 |
| Volkswagen AG Vorzugsaktien o.St. o.N. | 180,18 | 200 | 179,62 | 180,00 | 200 | -0,47% | | | 14.11.2019 18:44:14 |
| Voltabox AG Inhaber-Aktien o.N. | 7,700 | 400 | 7,510 | 7,730 | 400 | -1,31% | | | 14.11.2019 18:31:21 |
| Vonovia SE Namens-Aktien o.N. | 46,840 | 400 | 46,860 | 47,030 | 400 | +0,47% | | | 14.11.2019 18:44:22 |
| Vossloh AG Inhaber-Aktien o.N. | 35,050 | 150 | 34,750 | 35,050 | 150 | +0,43% | | | 14.11.2019 18:31:15 |
| Wacker Chemie AG Inhaber-Aktien o.N. | 64,78 | 150 | 64,84 | 65,18 | 160 | -3,77% | | | 14.11.2019 18:39:34 |
| Wacker Neuson SE Namens-Aktien o.N. | 16,200 | 320 | 16,260 | 16,540 | 310 | -0,55% | | | 14.11.2019 18:41:45 |
| WashTec AG Inhaber-Aktien o.N. | 47,650 | 130 | 46,750 | 47,100 | 130 | -1,48% | | | 14.11.2019 18:31:15 |
| WCM Beteil.u.Grundbesitz AG Inhaber-Aktien o.N. | 4,740 | 1.280 | 4,690 | 4,810 | 1.280 | +0,43% | | | 14.11.2019 18:31:19 |
| Westag & Getalit AG Inhaber-Stammaktien o.N. | 28,800 | 200 | 28,800 | 29,000 | 190 | +0,70% | | | 14.11.2019 18:31:15 |
| Westag & Getalit AG Inhaber-Vorzugsakt.o.St.o.N. | 21,200 | 120 | 21,000 | 22,000 | 260 | +1,45% | | | 14.11.2019 18:38:28 |
| Westwing Group AG Inhaber-Aktien o.N. | 4,595 | 450 | 4,726 | 4,874 | 440 | +4,53% | | | 14.11.2019 18:31:21 |
| Wild Bunch AG Inhaber-Aktien o.N. | 2,000 | 1.000 | 1,910 | 2,200 | 1.000 | +3,24% | | | 14.11.2019 18:36:02 |
| windeln.de SE Inhaber-Aktien o.N. | 0,560 | 2.710 | 0,554 | 0,616 | 2.710 | +2,59% | | | 14.11.2019 18:31:22 |
| Wirecard AG Inhaber-Aktien o.N. | 122,05 | 200 | 121,95 | 122,05 | 200 | +1,20% | | | 14.11.2019 18:23:57 |
| Wüstenrot& Württembergische AG Namens-Aktien o.N. | 19,060 | 280 | 18,700 | 18,760 | 280 | -0,64% | | | 14.11.2019 18:23:01 |
| YOC AG Inhaber-Aktien o.N. | 4,260 | 510 | 3,980 | 4,380 | 460 | -1,97% | | | 14.11.2019 18:31:15 |
| Zalando SE Inhaber-Aktien o.N. | 38,110 | 160 | 38,040 | 38,230 | 160 | +0,53% | | | 14.11.2019 18:41:58 |
| ZhongDe Waste Technology AG Inhaber-Aktien o.N. | 0,130 | 42.310 | 0,130 | 0,180 | 30.560 | +18,18% | | | 14.11.2019 18:31:15 |
| zooplus AG Inhaber-Aktien o.N. | 96,90 | 60 | 96,60 | 98,00 | 60 | +0,73% | | | 14.11.2019 18:32:29 |
