| 1&1 Drillisch AG Inhaber-Aktien o.N. | 23,930 | 200 | 23,420 | 23,570 | 200 | -2,82% | | | 09.07.2020 19:55:00 |
| 11 88 0 Solutions AG Inhaber-Aktien o.N. | 1,360 | 3.680 | 1,360 | 1,390 | 3.680 | +2,26% | | | 09.07.2020 19:39:05 |
| 3U Holding AG Inhaber-Aktien o.N. | 1,620 | 950 | 1,600 | 1,640 | 950 | +0,63% | | | 09.07.2020 19:31:12 |
| 4basebio AG Namens-Aktien o.N. | 1,995 | 1.300 | 1,990 | 2,020 | 1.300 | +1,02% | | | 09.07.2020 19:36:26 |
| 4SC AG Inhaber-Aktien o.N. | 1,590 | 3.200 | 1,600 | 1,670 | 3.200 | +1,27% | | | 09.07.2020 19:31:15 |
| 7C Solarparken AG Inhaber-Aktien o.N. | 3,670 | 1.350 | 3,720 | 3,760 | 1.350 | +2,20% | | | 09.07.2020 19:31:15 |
| A.S. Création Tapeten AG Namens-Aktien o.N. | 14,000 | 110 | 13,700 | 14,300 | 110 | 0,00% | | | 09.07.2020 19:31:15 |
| aap Implantate AG Inhaber-Aktien o.N. | 0,390 | 3.000 | 0,371 | 0,398 | 3.000 | +0,27% | | | 09.07.2020 19:31:12 |
| Aareal Bank AG Inhaber-Aktien o.N. | 17,270 | 300 | 17,050 | 17,180 | 300 | +0,47% | | | 09.07.2020 19:52:57 |
| Accentro Real Estate AG Inhaber-Aktien o.N. | 9,700 | 330 | 9,250 | 9,800 | 330 | -3,14% | | | 09.07.2020 19:31:12 |
| adesso SE Inhaber-Aktien o.N. | 58,80 | 90 | 57,20 | 58,00 | 90 | -2,05% | | | 09.07.2020 19:31:15 |
| adidas AG Namens-Aktien o.N. | 236,50 | 100 | 236,50 | 237,60 | 100 | -0,46% | | | 09.07.2020 19:55:05 |
| Adler Modemärkte AG Inhaber-Aktien o.N. | 2,420 | 2.070 | 2,420 | 2,500 | 2.070 | -1,63% | | | 09.07.2020 19:50:27 |
| ADLER Real Estate AG Inhaber-Aktien o.N. | 12,620 | 481 | 12,480 | 12,700 | 481 | -0,16% | | | 09.07.2020 19:49:43 |
| ADVA Optical Networking SE Inhaber-Aktien o.N. | 5,850 | 1.040 | 5,820 | 5,900 | 1.040 | -1,36% | | | 09.07.2020 19:45:17 |
| Ahlers AG Namens-Aktien o.N. | 1,630 | 650 | 1,560 | 1,630 | 650 | 0,00% | | | 09.07.2020 19:31:17 |
| AIXTRON SE Namens-Aktien o.N. | 11,300 | 540 | 11,155 | 11,285 | 540 | -4,33% | | | 09.07.2020 19:55:05 |
| AKASOL AG Inhaber-Aktien o.N. | 38,000 | 140 | 38,005 | 38,290 | 140 | -0,77% | | | 09.07.2020 19:55:05 |
| Albis Leasing AG Inhaber-Aktien o.N. | 2,980 | 350 | 2,880 | 3,060 | 350 | 0,00% | | | 09.07.2020 19:31:12 |
| All for One Group AG Namens-Aktien o.N. | 44,900 | 60 | 45,200 | 46,300 | 60 | +1,80% | | | 09.07.2020 19:31:12 |
| Allgeier SE Namens-Aktien o.N. | 39,300 | 130 | 38,800 | 38,900 | 130 | +1,84% | | | 09.07.2020 19:51:46 |
| Allianz SE vink.Namens-Aktien o.N. | 181,10 | 150 | 181,54 | 181,64 | 150 | -0,80% | | | 09.07.2020 19:55:05 |
| alstria office REIT-AG Inhaber-Aktien o.N. | 13,360 | 800 | 13,100 | 13,120 | 800 | -1,43% | | | 09.07.2020 19:55:05 |
| AlzChem Group AG Inhaber-Aktien o.N. | 19,950 | 260 | 19,250 | 19,650 | 260 | -2,53% | | | 09.07.2020 19:31:17 |
| AMADEUS FIRE AG Inhaber-Aktien o.N. | 108,20 | 80 | 107,80 | 108,60 | 80 | +0,19% | | | 09.07.2020 19:36:59 |
| artnet AG Namens-Aktien o.N. | 5,250 | 200 | 5,200 | 5,400 | 200 | +1,96% | | | 09.07.2020 19:31:12 |
| ATOSS Software AG Inhaber-Aktien o.N. | 111,00 | 50 | 107,50 | 110,50 | 50 | +5,39% | | | 09.07.2020 19:31:12 |
| Aumann AG Inhaber-Aktien o.N. | 12,000 | 520 | 11,560 | 11,780 | 520 | -1,53% | | | 09.07.2020 19:54:41 |
| Aurubis AG Inhaber-Aktien o.N. | 58,90 | 200 | 58,28 | 58,64 | 200 | -0,48% | | | 09.07.2020 19:52:57 |
| Aves One AG Inhaber-Aktien o.N. | 8,800 | 590 | 8,600 | 8,850 | 590 | 0,00% | | | 09.07.2020 19:31:10 |
| B+S Banksysteme AG Inhaber-Aktien o.N. | 1,910 | 1.310 | 1,910 | 2,060 | 1.310 | +3,80% | | | 09.07.2020 19:31:17 |
| B.R.A.I.N. Biotechnology AG Namens-Aktien o.N. | 8,360 | 610 | 8,200 | 8,360 | 610 | +0,49% | | | 09.07.2020 19:31:13 |
| BASF SE Namens-Aktien o.N. | 49,990 | 350 | 49,860 | 49,980 | 350 | -0,74% | | | 09.07.2020 19:54:08 |
| Basler AG Inhaber-Aktien o.N. | 59,00 | 90 | 56,00 | 56,80 | 90 | +0,36% | | | 09.07.2020 19:31:12 |
| Bastei Lübbe AG Inhaber-Aktien o.N. | 2,540 | 2.000 | 2,500 | 2,540 | 2.000 | +8,70% | | | 09.07.2020 19:31:12 |
| Bauer AG (Schrobenhausen) Inhaber-Aktien o.N. | 9,630 | 530 | 9,610 | 9,820 | 530 | +0,10% | | | 09.07.2020 19:49:44 |
| Bayer AG Namens-Aktien o.N. | 63,50 | 200 | 63,23 | 63,50 | 240 | -0,47% | | | 09.07.2020 19:55:05 |
| Bayerische Motoren Werke AG Stammaktien EO 1 | 57,62 | 270 | 57,42 | 57,55 | 270 | -1,71% | | | 09.07.2020 19:55:05 |
| Bayerische Motoren Werke AG Vorzugsaktien o.St. EO 1 | 43,820 | 300 | 43,480 | 43,740 | 300 | -0,82% | | | 09.07.2020 19:55:05 |
| BayWa AG vink. Namens-Aktien o.N. | 28,950 | 210 | 28,750 | 28,950 | 210 | +0,17% | | | 09.07.2020 19:55:05 |
| Bechtle AG Inhaber-Aktien o.N. | 166,30 | 40 | 164,10 | 165,30 | 40 | -1,14% | | | 09.07.2020 19:35:06 |
| Beiersdorf AG Inhaber-Aktien o.N. | 96,32 | 150 | 95,00 | 95,36 | 150 | -1,84% | | | 09.07.2020 19:55:05 |
| Berentzen-Gruppe AG Inhaber-Aktien o.N. | 5,920 | 350 | 5,860 | 6,020 | 350 | -2,01% | | | 09.07.2020 19:35:11 |
| Bertrandt AG Inhaber-Aktien o.N. | 33,550 | 185 | 32,750 | 33,250 | 185 | -1,06% | | | 09.07.2020 19:41:39 |
| bet-at-home.com AG Inhaber-Aktien o.N. | 37,850 | 170 | 36,500 | 36,800 | 170 | -2,54% | | | 09.07.2020 19:51:20 |
| Bijou Brigitte mod. Access. AG Inhaber-Aktien o.N. | 27,600 | 190 | 27,500 | 28,000 | 190 | -1,08% | | | 09.07.2020 19:31:12 |
| Bilfinger SE Inhaber-Aktien o.N. | 16,530 | 370 | 16,260 | 16,440 | 370 | -2,52% | | | 09.07.2020 19:51:55 |
| Biofrontera AG Namens-Aktien o.N. | 2,955 | 1.690 | 2,975 | 3,095 | 1.690 | +6,25% | | | 09.07.2020 19:39:28 |
| Biotest AG Stammaktien o.N. | 22,200 | 250 | 21,800 | 22,400 | 250 | -0,91% | | | 09.07.2020 19:54:13 |
| Biotest AG Vorzugsaktien o.St. o.N. | 20,300 | 150 | 20,300 | 20,500 | 150 | +1,00% | | | 09.07.2020 19:31:12 |
| Borussia Dortmund GmbH&Co.KGaA Inhaber-Aktien o.N. | 5,825 | 900 | 5,765 | 5,845 | 900 | -1,20% | | | 09.07.2020 19:41:51 |
| Brenntag AG Namens-Aktien o.N. | 51,10 | 150 | 50,38 | 50,64 | 150 | -1,14% | | | 09.07.2020 19:55:05 |
| CANCOM SE Inhaber-Aktien o.N. | 48,040 | 130 | 47,920 | 48,280 | 130 | -0,62% | | | 09.07.2020 19:55:05 |
| capsensixx AG Inhaber-Aktien o.N. | 9,750 | 530 | 9,550 | 9,600 | 530 | -1,55% | | | 09.07.2020 19:31:17 |
| Carl Zeiss Meditec AG Inhaber-Aktien o.N. | 90,60 | 120 | 89,50 | 89,95 | 120 | -0,94% | | | 09.07.2020 19:55:00 |
| CECONOMY AG Inh.-Vorzugsaktien o.St. o.N. | 3,520 | 1.200 | 3,340 | 3,620 | 1.200 | +3,73% | | | 09.07.2020 19:41:06 |
| CECONOMY AG Inhaber-Stammaktien o.N. | 3,214 | 1.910 | 3,144 | 3,190 | 1.910 | -0,82% | | | 09.07.2020 19:51:59 |
| CENIT AG Inhaber-Aktien o.N. | 9,600 | 530 | 9,520 | 9,780 | 530 | -0,42% | | | 09.07.2020 19:31:12 |
| Centrotec SE Inhaber-Aktien o.N. | 13,680 | 370 | 13,640 | 13,880 | 370 | +0,59% | | | 09.07.2020 19:31:12 |
| CEWE Stiftung & Co. KGaA Inhaber-Aktien o.N. | 98,10 | 70 | 97,00 | 98,00 | 70 | -0,51% | | | 09.07.2020 19:51:55 |
| co.don AG Inhaber-Aktien o.N. | 1,430 | 1.840 | 1,365 | 1,415 | 1.840 | -2,85% | | | 09.07.2020 19:31:14 |
| comdirect bank AG Inhaber-Aktien o.N. | 13,700 | 370 | 13,680 | 13,720 | 370 | 0,00% | | | 09.07.2020 19:31:12 |
| Commerzbank AG Inhaber-Aktien o.N. | 4,375 | 2.800 | 4,352 | 4,375 | 2.800 | -4,16% | | | 09.07.2020 19:53:29 |
| CompuGroup Medical SE &Co.KGaA Namens-Aktien o.N. | 70,50 | 50 | 70,50 | 71,15 | 50 | -0,07% | | | 09.07.2020 19:35:31 |
| Continental AG Inhaber-Aktien o.N. | 83,68 | 300 | 83,68 | 84,20 | 300 | -1,71% | | | 09.07.2020 19:55:05 |
| Covestro AG Inhaber-Aktien o.N. | 35,000 | 300 | 35,010 | 35,200 | 300 | +1,39% | | | 09.07.2020 19:54:12 |
| creditshelf AG Inhaber-Aktien o.N. | 52,00 | 100 | 51,00 | 52,50 | 100 | 0,00% | | | 09.07.2020 19:31:17 |
| CropEnergies AG Inhaber-Aktien o.N. | 9,760 | 320 | 9,520 | 9,580 | 320 | -2,36% | | | 09.07.2020 19:44:43 |
| CTS Eventim AG & Co. KGaA Inhaber-Aktien o.N. | 35,560 | 170 | 35,500 | 35,720 | 170 | -3,01% | | | 09.07.2020 19:51:59 |
| curasan AG Inhaber-Aktien o.N. | 0,073 | 29.200 | 0,0685 | 0,0985 | 29.200 | +6,20% | | | 09.07.2020 19:36:31 |
| Daimler AG Namens-Aktien o.N. | 36,490 | 280 | 36,210 | 36,365 | 280 | -3,16% | | | 09.07.2020 19:53:44 |
| DATA MODUL AG Prod.u.V.v.e.S. Inhaber-Aktien o.N. | 45,800 | 115 | 43,600 | 46,200 | 115 | -3,54% | | | 09.07.2020 19:31:12 |
| DEAG Deutsche Entertainment AG Inhaber-Aktien o.N. | 3,140 | 1.630 | 3,080 | 3,200 | 1.630 | 0,00% | | | 09.07.2020 19:31:12 |
| Decheng Technology AG Inhaber-Aktien o.N. | 0,005 | 50.000 | 0,004 | 0,006 | 50.000 | 0,00% | | | 09.07.2020 19:35:21 |
| Delivery Hero SE Namens-Aktien o.N. | 98,94 | 100 | 99,34 | 99,42 | 100 | -1,40% | | | 09.07.2020 19:55:05 |
| Delticom AG Namens-Aktien o.N. | 2,560 | 650 | 2,410 | 2,550 | 650 | -1,63% | | | 09.07.2020 19:31:12 |
| DEMIRE Dt.Mittelst.R.Est.AG Inhaber-Aktien o.N. | 4,370 | 1.160 | 4,340 | 4,390 | 1.160 | +0,23% | | | 09.07.2020 19:31:13 |
| Dermapharm Holding SE Inhaber-Aktien o.N. | 45,855 | 120 | 45,705 | 46,030 | 120 | -0,16% | | | 09.07.2020 19:31:30 |
| Deutsche Bank AG Namens-Aktien o.N. | 8,627 | 2.400 | 8,601 | 8,624 | 2.400 | -2,27% | | | 09.07.2020 19:54:52 |
| Deutsche Beteiligungs AG Namens-Aktien o.N. | 29,700 | 210 | 28,600 | 28,700 | 210 | -2,89% | | | 09.07.2020 19:43:10 |
| Deutsche Börse AG Namens-Aktien o.N. | 165,35 | 100 | 165,60 | 165,95 | 100 | -1,37% | | | 09.07.2020 19:55:05 |
| Deutsche Cannabis AG Inhaber-Aktien o.N. | 0,502 | 1.000 | 0,504 | 0,532 | 1.000 | -1,56% | | | 09.07.2020 19:31:13 |
| Deutsche EuroShop AG Namens-Aktien o.N. | 12,940 | 500 | 12,620 | 12,880 | 500 | -0,32% | | | 09.07.2020 19:50:58 |
| Deutsche Industrie REIT-AG Inhaber-Aktien o.N. | 19,300 | 80 | 19,500 | 19,800 | 80 | -1,02% | | | 09.07.2020 19:46:17 |
| Deutsche Konsum REIT-AG Inhaber-Aktien o.N. | 17,200 | 210 | 17,000 | 17,400 | 210 | -0,58% | | | 09.07.2020 19:31:14 |
| Deutsche Lufthansa AG vink.Namens-Aktien o.N. | 8,750 | 2.300 | 8,752 | 8,758 | 2.300 | -2,69% | | | 09.07.2020 19:54:34 |
| Deutsche Pfandbriefbank AG Inhaber-Aktien o.N. | 6,275 | 1.000 | 6,250 | 6,270 | 1.000 | -1,50% | | | 09.07.2020 19:51:59 |
| Deutsche Post AG Namens-Aktien o.N. | 34,200 | 500 | 34,160 | 34,310 | 500 | -0,18% | | | 09.07.2020 19:53:11 |
| Deutsche Telekom AG Namens-Aktien o.N. | 14,760 | 1.000 | 14,765 | 14,780 | 1.000 | -0,91% | | | 09.07.2020 19:55:04 |
| Deutsche Wohnen SE Inhaber-Aktien o.N. | 40,760 | 250 | 40,120 | 40,310 | 250 | -1,47% | | | 09.07.2020 19:55:06 |
| DEUTZ AG Inhaber-Aktien o.N. | 4,300 | 1.420 | 4,254 | 4,304 | 1.420 | -0,70% | | | 09.07.2020 19:54:42 |
| DF Deutsche Forfait AG Namens-Aktien o.N. | 1,180 | 1.320 | 1,140 | 1,240 | 1.210 | +0,89% | | | 09.07.2020 19:31:15 |
| DFV Dt.Familienvers.AG Inhaber-Aktien o.N. | 24,500 | 130 | 24,990 | 25,295 | 130 | -2,19% | | | 09.07.2020 19:54:44 |
| DIC Asset AG Namens-Aktien o.N. | 11,740 | 500 | 12,000 | 12,040 | 500 | -5,36% | | | 09.07.2020 19:55:13 |
| DMG MORI AG Inhaber-Aktien o.N. | 40,850 | 130 | 40,450 | 40,700 | 130 | -0,74% | | | 09.07.2020 19:54:37 |
| Dr. Hönle AG Inhaber-Aktien o.N. | 47,850 | 180 | 47,750 | 48,300 | 180 | -1,85% | | | 09.07.2020 19:31:12 |
| Drägerwerk AG & Co. KGaA Inhaber-Stammaktien o.N. | 69,20 | 80 | 68,60 | 69,20 | 80 | +0,59% | | | 09.07.2020 19:43:43 |
| Drägerwerk AG & Co. KGaA Inhaber-Vorzugsakt.o.St.o.N. | 84,00 | 80 | 82,40 | 82,90 | 80 | +0,12% | | | 09.07.2020 19:44:37 |
| DWS Group GmbH & Co. KGaA Inhaber-Aktien o.N. | 33,865 | 180 | 33,860 | 33,970 | 180 | +0,73% | | | 09.07.2020 19:55:05 |
| Dürr AG Inhaber-Aktien o.N. | 22,220 | 300 | 22,100 | 22,120 | 300 | -4,49% | | | 09.07.2020 19:55:05 |
| E.ON SE Namens-Aktien o.N. | 10,090 | 1.300 | 10,050 | 10,090 | 1.300 | -2,00% | | | 09.07.2020 19:54:41 |
| EASY SOFTWARE AG Namens-Aktien o.N. | 5,900 | 890 | 5,900 | 6,000 | 870 | +1,72% | | | 09.07.2020 19:36:31 |
| Eckert & Ziegler Str.-u.Med.AG Inhaber-Aktien o.N. | 155,60 | 50 | 154,60 | 155,30 | 50 | +0,91% | | | 09.07.2020 19:44:16 |
| ecotel communication ag Inhaber-Aktien o.N. | 6,750 | 760 | 6,600 | 6,900 | 760 | 0,00% | | | 09.07.2020 19:31:15 |
| Einhell Germany AG Inhaber-Vorzugsakt.o.St. o.N. | 68,00 | 80 | 67,20 | 68,00 | 80 | -0,59% | | | 09.07.2020 19:31:12 |
| Elanix Biotechnologies AG Inhaber-Aktien o.N. | 0,466 | 4.330 | 0,462 | 0,560 | 4.330 | +15,50% | | | 09.07.2020 19:40:21 |
| Elmos Semiconductor SE Inhaber-Aktien o.N. | 25,200 | 200 | 25,550 | 25,750 | 200 | -1,92% | | | 09.07.2020 19:48:11 |
| ElringKlinger AG Namens-Aktien o.N. | 5,310 | 1.200 | 5,160 | 5,230 | 1.200 | -0,58% | | | 09.07.2020 19:50:59 |
| elumeo SE Inhaber-Aktien o.N. | 1,360 | 940 | 1,330 | 1,380 | 940 | +1,53% | | | 09.07.2020 19:41:35 |
| EnBW Energie Baden-Württem. AG Inhaber-Aktien o.N. | 49,000 | 110 | 48,600 | 49,600 | 110 | -0,41% | | | 09.07.2020 19:31:17 |
| ENCAVIS AG Inhaber-Aktien o.N. | 13,400 | 450 | 13,440 | 13,500 | 450 | -2,18% | | | 09.07.2020 19:48:57 |
| Energiekontor AG Inhaber-Aktien o.N. | 22,500 | 230 | 22,300 | 22,500 | 230 | -0,89% | | | 09.07.2020 19:31:13 |
| Epigenomics AG Namens-Aktien o.N. | 1,480 | 1.030 | 1,460 | 1,555 | 1.030 | +0,69% | | | 09.07.2020 19:31:15 |
| Erotik-Abwicklungsges.AG Inhaber-Aktien EO 1 | 0,0015 | 666.670 | 0,0015 | 0,006 | 666.670 | 0,00% | | | 09.07.2020 19:31:12 |
| euromicron AG Namens-Aktien o.N. | 0,0302 | 20.000 | 0,025 | 0,035 | 20.000 | -15,54% | | | 09.07.2020 19:31:12 |
| Evonik Industries AG Namens-Aktien o.N. | 23,350 | 520 | 23,330 | 23,520 | 520 | -2,14% | | | 09.07.2020 19:55:15 |
| Evotec SE Inhaber-Aktien o.N. | 23,990 | 500 | 24,010 | 24,080 | 500 | -0,58% | | | 09.07.2020 19:55:05 |
| Eyemaxx Real Estate AG Inhaber-Aktien o.N. | 6,400 | 790 | 6,360 | 6,700 | 790 | -1,24% | | | 09.07.2020 19:31:17 |
| Fielmann AG Inhaber-Aktien o.N. | 64,40 | 100 | 63,65 | 63,90 | 100 | +3,16% | | | 09.07.2020 19:52:08 |
| First Sensor AG Inhaber-Aktien o.N. | 39,000 | 140 | 38,800 | 39,100 | 140 | 0,00% | | | 09.07.2020 19:31:12 |
| FORTEC Elektronik AG Inhaber-Aktien o.N. | 18,000 | 290 | 17,800 | 18,100 | 290 | 0,00% | | | 09.07.2020 19:53:19 |
| Francotyp-Postalia Holding AG Inhaber-Aktien o.N. | 3,050 | 1.640 | 3,050 | 3,130 | 1.640 | -0,33% | | | 09.07.2020 19:31:12 |
| Fraport AG Ffm.Airport.Ser.AG Inhaber-Aktien o.N. | 37,940 | 200 | 37,340 | 37,600 | 200 | -1,94% | | | 09.07.2020 19:53:26 |
| freenet AG Namens-Aktien o.N. | 14,090 | 450 | 14,055 | 14,125 | 450 | -1,64% | | | 09.07.2020 19:55:05 |
| Fresenius Medical Care KGaA Inhaber-Aktien o.N. | 74,88 | 170 | 74,94 | 75,20 | 170 | -1,37% | | | 09.07.2020 19:55:05 |
| Fresenius SE & Co. KGaA Inhaber-Aktien o.N. | 44,220 | 250 | 44,380 | 44,660 | 250 | -1,18% | | | 09.07.2020 19:54:12 |
| FRIWO AG Inhaber-Aktien o.N. | 8,250 | 690 | 8,050 | 8,400 | 690 | +0,63% | | | 09.07.2020 19:40:21 |
| FUCHS PETROLUB SE Inhaber-Stammaktien o.N. | 30,700 | 170 | 30,550 | 30,700 | 170 | -0,97% | | | 09.07.2020 19:41:06 |
| FUCHS PETROLUB SE Inhaber-Vorzugsakt. o.St.o.N. | 37,320 | 200 | 36,640 | 36,800 | 200 | -1,61% | | | 09.07.2020 19:51:59 |
| Gateway Real Estate AG Inhaber-Aktien o.N. | 3,340 | 1.520 | 3,300 | 3,380 | 1.520 | 0,00% | | | 09.07.2020 19:31:17 |
| GEA Group AG Inhaber-Aktien o.N. | 30,610 | 200 | 30,110 | 30,240 | 200 | -1,57% | | | 09.07.2020 19:54:41 |
| Geratherm Medical AG Inhaber-Aktien o.N. | 9,750 | 260 | 9,650 | 9,850 | 260 | +0,52% | | | 09.07.2020 19:44:57 |
| Gerresheimer AG Inhaber-Aktien o.N. | 93,00 | 100 | 92,75 | 93,10 | 100 | +2,37% | | | 09.07.2020 19:55:05 |
| GESCO AG Namens-Aktien o.N. | 17,450 | 290 | 17,350 | 17,500 | 290 | +0,29% | | | 09.07.2020 19:31:12 |
| GFT Technologies SE Inhaber-Aktien o.N. | 10,540 | 490 | 10,560 | 10,580 | 490 | +0,38% | | | 09.07.2020 19:49:06 |
| Gigaset AG Inhaber-Aktien o.N. | 0,260 | 4.040 | 0,248 | 0,260 | 4.040 | -1,59% | | | 09.07.2020 19:31:12 |
| GK Software SE Inhaber-Aktien O.N. | 67,40 | 80 | 67,80 | 68,40 | 75 | -1,74% | | | 09.07.2020 19:31:12 |
| GRAMMER AG Inhaber-Aktien o.N. | 18,300 | 330 | 18,600 | 19,100 | 330 | +3,62% | | | 09.07.2020 19:31:12 |
| GRENKE AG Namens-Aktien o.N. | 68,15 | 90 | 68,50 | 69,05 | 90 | +0,44% | | | 09.07.2020 19:55:00 |
| H&R GmbH & Co. KGaA Inhaber-Aktien o.N. | 5,790 | 900 | 5,580 | 5,740 | 900 | -4,12% | | | 09.07.2020 19:31:16 |
| HAMBORNER REIT AG Inhaber-Aktien o.N. | 8,622 | 710 | 8,502 | 8,584 | 710 | -3,06% | | | 09.07.2020 19:55:05 |
| Hamburger Hafen u. Logistik AG Namens-Aktien A-Sparte o.N. | 14,800 | 410 | 14,920 | 15,160 | 410 | +0,95% | | | 09.07.2020 19:51:21 |
| Hannover Rück SE Namens-Aktien o.N. | 154,20 | 100 | 151,70 | 153,60 | 100 | -2,32% | | | 09.07.2020 19:54:37 |
| HanseYachts AG Inhaber-Aktien o.N. | 3,820 | 420 | 3,620 | 3,920 | 420 | -1,09% | | | 09.07.2020 19:31:12 |
| Hapag-Lloyd AG Namens-Aktien o.N. | 54,00 | 120 | 51,80 | 52,60 | 120 | -3,18% | | | 09.07.2020 19:51:42 |
| HAWESKO Holding AG Inhaber-Aktien o.N. | 36,600 | 140 | 36,600 | 36,800 | 140 | +1,67% | | | 09.07.2020 19:43:14 |
| Heidelberg Pharma AG Inhaber-Aktien o.N. | 4,600 | 1.170 | 4,480 | 4,600 | 1.170 | -3,45% | | | 09.07.2020 19:31:13 |
| HeidelbergCement AG Inhaber-Aktien o.N. | 47,320 | 320 | 46,880 | 47,260 | 320 | -0,91% | | | 09.07.2020 19:55:05 |
| Heidelberger Druckmaschinen AG Inhaber-Aktien o.N. | 0,5855 | 10.420 | 0,576 | 0,5975 | 10.420 | -1,45% | | | 09.07.2020 19:53:52 |
| HELLA GmbH & Co. KGaA Inhaber-Aktien o.N. | 35,220 | 180 | 35,040 | 35,240 | 180 | -3,84% | | | 09.07.2020 19:52:11 |
| HelloFresh SE Inhaber-Aktien o.N. | 51,90 | 150 | 52,05 | 52,25 | 150 | +2,06% | | | 09.07.2020 19:52:50 |
| Henkel AG & Co. KGaA Inhaber-Stammaktien o.N. | 74,15 | 100 | 73,05 | 73,50 | 100 | -1,68% | | | 09.07.2020 19:52:11 |
| Henkel AG & Co. KGaA Inhaber-Vorzugsaktien o.St.o.N | 83,26 | 200 | 82,52 | 82,76 | 200 | -2,34% | | | 09.07.2020 19:55:06 |
| HOCHTIEF AG Inhaber-Aktien o.N. | 80,70 | 150 | 79,30 | 80,25 | 150 | -2,16% | | | 09.07.2020 19:52:08 |
| HolidayCheck Group AG Inhaber-Aktien o.N. | 1,420 | 3.710 | 1,375 | 1,435 | 3.710 | -2,14% | | | 09.07.2020 19:40:17 |
| home24 SE Inhaber-Aktien o.N. | 6,960 | 720 | 6,960 | 7,129 | 720 | -1,71% | | | 09.07.2020 19:31:17 |
| HORNBACH Baumarkt AG Inhaber-Aktien o.N. | 32,500 | 160 | 32,350 | 32,500 | 160 | -1,07% | | | 09.07.2020 19:31:13 |
| Hornbach Holding AG&Co.KGaA Inhaber-Aktien o.N. | 74,60 | 80 | 75,30 | 75,50 | 80 | +0,67% | | | 09.07.2020 19:55:03 |
| HUGO BOSS AG Namens-Aktien o.N. | 26,150 | 250 | 25,320 | 25,560 | 250 | -1,59% | | | 09.07.2020 19:53:47 |
| HYPOPORT SE Namens-Aktien o.N. | 428,50 | 20 | 425,50 | 428,50 | 20 | +3,91% | | | 09.07.2020 19:31:12 |
| IFA Hotel & Touristik AG Inhaber-Aktien o.N. | 4,320 | 480 | 4,220 | 4,420 | 480 | +0,48% | | | 09.07.2020 19:31:15 |
| INDUS Holding AG Inhaber-Aktien o.N. | 29,800 | 210 | 29,500 | 29,800 | 210 | 0,00% | | | 09.07.2020 19:50:27 |
| Infineon Technologies AG Namens-Aktien o.N. | 21,630 | 1.000 | 21,905 | 21,945 | 1.000 | +2,72% | | | 09.07.2020 19:54:52 |
| init innov.in traffic syst.SE Inhaber-Aktien o.N. | 32,100 | 160 | 32,300 | 32,800 | 160 | -10,03% | | | 09.07.2020 19:52:07 |
| Instone Real Estate Group AG Inhaber-Aktien o.N. | 22,300 | 300 | 21,600 | 21,850 | 300 | +1,17% | | | 09.07.2020 19:46:17 |
| INTERSHOP Communications AG Inhaber-Aktien o.N. | 3,100 | 350 | 3,020 | 3,260 | 350 | -0,66% | | | 09.07.2020 19:31:10 |
| Intertainment AG Inhaber-Aktien o.N. | 0,406 | 3.300 | 0,372 | 0,432 | 3.300 | -1,06% | | | 09.07.2020 19:31:12 |
| InTiCa Systems AG Inhaber-Aktien o.N. | 6,150 | 840 | 6,000 | 6,250 | 840 | -0,83% | | | 09.07.2020 19:31:12 |
| InVision AG Inhaber-Aktien o.N. | 19,200 | 270 | 18,900 | 19,300 | 270 | +1,61% | | | 09.07.2020 19:31:15 |
| ISRA VISION AG Inhaber-Aktien o.N. | 48,540 | 130 | 48,540 | 48,900 | 130 | -0,16% | | | 09.07.2020 19:44:16 |
| ItN Nanovation AG Inhaber-Aktien o.N. | 0,202 | 10.260 | 0,195 | 0,236 | 10.260 | +8,33% | | | 09.07.2020 19:31:12 |
| IVU Traffic Technologies AG Inhaber-Aktien o.N. | 16,200 | 300 | 16,300 | 16,500 | 300 | +2,19% | | | 09.07.2020 19:31:12 |
| JENOPTIK AG Namens-Aktien o.N. | 23,540 | 260 | 23,820 | 23,900 | 260 | -1,49% | | | 09.07.2020 19:51:59 |
| JOST Werke AG Inhaber-Aktien o.N. | 29,600 | 210 | 28,900 | 29,400 | 210 | -1,20% | | | 09.07.2020 19:31:16 |
| Jungheinrich AG Inhaber-Vorzugsakt.o.St.o.N. | 20,500 | 300 | 20,620 | 20,840 | 300 | -1,62% | | | 09.07.2020 19:55:05 |
| K+S Aktiengesellschaft Namens-Aktien o.N. | 5,580 | 2.200 | 5,602 | 5,662 | 2.200 | -4,66% | | | 09.07.2020 19:45:46 |
| KAP AG Inhaber-Aktien o.N. | 13,700 | 200 | 13,200 | 13,800 | 200 | -2,22% | | | 09.07.2020 19:31:17 |
| KHD Humboldt Wedag Intl AG Inhaber-Aktien o.N. | 1,430 | 720 | 1,400 | 1,470 | 720 | +0,72% | | | 09.07.2020 19:31:14 |
| KION GROUP AG Inhaber-Aktien o.N. | 57,66 | 150 | 57,52 | 57,88 | 150 | -0,86% | | | 09.07.2020 19:55:05 |
| Klassik Radio AG Namens-Aktien o.N. | 6,700 | 390 | 6,550 | 6,700 | 390 | +0,77% | | | 09.07.2020 19:31:12 |
| Klöckner & Co SE Namens-Aktien o.N. | 4,800 | 1.250 | 4,818 | 4,864 | 1.250 | -1,67% | | | 09.07.2020 19:55:05 |
| Knorr-Bremse AG Inhaber-Aktien o.N. | 92,81 | 100 | 91,72 | 92,39 | 100 | -0,90% | | | 09.07.2020 19:55:06 |
| Koenig & Bauer AG Inhaber-Aktien o.N. | 19,930 | 310 | 19,360 | 19,620 | 310 | -5,47% | | | 09.07.2020 19:55:05 |
| KPS AG Namens-Aktien o.N. | 6,900 | 740 | 6,920 | 7,040 | 740 | 0,00% | | | 09.07.2020 19:54:28 |
| KROMI Logistik AG Inhaber-Aktien o.N. | 5,050 | 210 | 4,940 | 5,200 | 210 | +2,07% | | | 09.07.2020 19:31:12 |
| KRONES AG Inhaber-Aktien o.N. | 55,80 | 150 | 54,20 | 54,60 | 150 | -5,24% | | | 09.07.2020 19:55:05 |
| KSB SE & Co. KGaA Inhaber-Stammaktien o.N. | 244,00 | 21 | 242,00 | 250,00 | 21 | +0,83% | | | 09.07.2020 19:31:12 |
| KSB SE & Co. KGaA Inhaber-Vorzugsakt.o.St.o.N. | 220,00 | 30 | 216,00 | 220,00 | 30 | +2,86% | | | 09.07.2020 19:31:12 |
| KUKA AG Inhaber-Aktien o.N. | 40,500 | 130 | 39,700 | 40,000 | 130 | +0,25% | | | 09.07.2020 19:41:04 |
| KWS SAAT SE & Co. KGaA Inhaber-Aktien o.N. | 67,70 | 89 | 67,60 | 67,90 | 89 | -0,88% | | | 09.07.2020 19:41:33 |
| LANXESS AG Inhaber-Aktien o.N. | 47,140 | 150 | 47,130 | 47,500 | 150 | -1,48% | | | 09.07.2020 19:55:05 |
| LEG Immobilien AG Namens-Aktien o.N. | 116,94 | 100 | 116,64 | 117,28 | 100 | -0,88% | | | 09.07.2020 19:55:05 |
| Leifheit AG Inhaber-Aktien o.N. | 24,300 | 210 | 24,400 | 24,700 | 210 | -0,41% | | | 09.07.2020 19:31:12 |
| LEONI AG Namens-Aktien o.N. | 7,700 | 800 | 7,655 | 7,750 | 800 | -0,52% | | | 09.07.2020 19:38:58 |
| Lotto24 AG Namens-Aktien o.N. | 19,500 | 270 | 19,200 | 19,400 | 270 | -1,03% | | | 09.07.2020 19:31:14 |
| LPKF Laser & Electronics AG Inhaber-Aktien o.N. | 21,700 | 240 | 21,550 | 21,650 | 240 | +1,41% | | | 09.07.2020 19:41:05 |
| LS telcom AG Inhaber-Aktien o.N. | 3,280 | 800 | 3,260 | 3,460 | 800 | -1,81% | | | 09.07.2020 19:31:15 |
| Ludw.Beck a.Rath.eck-Textil.AG Inhaber-Aktien o.N. | 27,800 | 190 | 27,400 | 28,200 | 190 | 0,00% | | | 09.07.2020 19:31:12 |
| MAN SE Inhaber-Stammaktien o.N. | 47,450 | 110 | 47,250 | 47,800 | 110 | -0,63% | | | 09.07.2020 19:40:36 |
| MAN SE Inhaber-Vorzugsakt.o.St.o.N. | 48,000 | 110 | 46,600 | 49,600 | 110 | +0,43% | | | 09.07.2020 19:31:13 |
| Manz AG Inhaber-Aktien o.N. | 20,100 | 260 | 20,100 | 20,400 | 260 | +4,15% | | | 09.07.2020 19:55:15 |
| Masch. Berth. Hermle AG Inhaber-Vorzugsaktien o.St.o.N | 227,00 | 30 | 231,00 | 235,00 | 30 | +1,76% | | | 09.07.2020 19:31:15 |
| Masterflex SE Inhaber-Aktien o.N. | 3,940 | 1.270 | 3,960 | 4,060 | 1.270 | 0,00% | | | 09.07.2020 19:31:12 |
| MATERNUS-Kliniken AG Inhaber-Aktien o.N. | 2,660 | 1.970 | 2,540 | 2,640 | 1.970 | -3,05% | | | 09.07.2020 19:31:15 |
| MAX Automation SE Namens-Aktien o.N. | 3,400 | 1.500 | 3,350 | 3,430 | 1.500 | +1,21% | | | 09.07.2020 19:31:16 |
| MBB SE Inhaber-Aktien o.N. | 64,00 | 81 | 62,20 | 62,60 | 81 | -3,42% | | | 09.07.2020 19:31:12 |
| MEDICLIN AG Inhaber-Aktien o.N. | 4,000 | 1.300 | 3,860 | 4,100 | 1.300 | 0,00% | | | 09.07.2020 19:31:12 |
| Medigene AG Namens-Aktien o.N. | 5,520 | 1.000 | 5,420 | 5,530 | 1.000 | +4,03% | | | 09.07.2020 19:55:16 |
| MEDION AG Inhaber-Aktien o.N. | 14,300 | 360 | 14,400 | 14,500 | 360 | +1,41% | | | 09.07.2020 19:36:21 |
| Medios AG Inhaber-Aktien o.N. | 39,800 | 200 | 38,500 | 39,000 | 200 | -2,53% | | | 09.07.2020 19:31:17 |
| Merck KGaA Inhaber-Aktien o.N. | 110,50 | 100 | 111,20 | 112,30 | 100 | +1,78% | | | 09.07.2020 19:55:05 |
| METRO AG Inhaber-Stammaktien o.N. | 8,238 | 650 | 8,202 | 8,218 | 650 | -2,12% | | | 09.07.2020 19:50:35 |
| METRO AG Inhaber-Vorzugsakt. o.St.o.N. | 9,020 | 665 | 9,060 | 9,280 | 665 | +0,67% | | | 09.07.2020 19:31:16 |
| MeVis Medical Solutions AG Namens-Aktien o.N. | 35,200 | 40 | 34,200 | 35,200 | 40 | -1,16% | | | 09.07.2020 19:31:12 |
| MLP SE Inhaber-Aktien o.N. | 5,310 | 980 | 5,140 | 5,190 | 980 | -2,65% | | | 09.07.2020 19:31:12 |
| Mologen AG Inhaber-Aktien o.N. | 0,1065 | 11.090 | 0,0902 | 0,1055 | 11.090 | -9,80% | | | 09.07.2020 19:31:17 |
| MorphoSys AG Inhaber-Aktien o.N. | 117,30 | 50 | 116,65 | 117,30 | 50 | -1,44% | | | 09.07.2020 19:54:37 |
| MS Industrie AG Inhaber-Aktien o.N. | 1,425 | 2.150 | 1,400 | 1,450 | 2.150 | 0,00% | | | 09.07.2020 19:31:12 |
| MTU Aero Engines AG Namens-Aktien o.N. | 147,00 | 100 | 148,15 | 148,70 | 100 | -1,40% | | | 09.07.2020 19:55:05 |
| MVV Energie AG Namens-Aktien o.N. | 26,800 | 190 | 26,600 | 27,000 | 190 | -0,75% | | | 09.07.2020 19:31:12 |
| MyHammer Holding AG Inhaber-Aktien o.N. | 17,600 | 290 | 17,600 | 18,000 | 290 | +0,57% | | | 09.07.2020 19:31:15 |
| Müller - Die lila Logistik AG Inhaber-Aktien o.N. | 7,000 | 760 | 6,650 | 7,250 | 760 | -0,75% | | | 09.07.2020 19:31:12 |
| Münchener Rückvers.-Ges. AG vink.Namens-Aktien o.N. | 227,10 | 100 | 228,20 | 229,20 | 100 | -2,23% | | | 09.07.2020 19:54:21 |
| Nemetschek SE Inhaber-Aktien o.N. | 64,85 | 100 | 63,40 | 63,85 | 100 | 0,00% | | | 09.07.2020 19:55:00 |
| New Work SE Namens-Aktien o.N. | 282,50 | 100 | 277,00 | 280,50 | 100 | -1,25% | | | 09.07.2020 19:54:41 |
| NeXR Technologies SE Inhaber-Aktien o.N. | 6,450 | 320 | 6,450 | 6,850 | 320 | +9,32% | | | 09.07.2020 19:51:50 |
| Nexus AG Inhaber-Aktien o.N. | 41,200 | 120 | 41,700 | 42,100 | 120 | +2,96% | | | 09.07.2020 19:52:24 |
| NFON AG Inhaber-Aktien o.N. | 13,542 | 400 | 13,404 | 13,652 | 400 | -0,10% | | | 09.07.2020 19:31:17 |
| NorCom Information Techn.KGaA Inhaber-Aktien o.N. | 9,240 | 140 | 9,020 | 9,320 | 140 | +2,73% | | | 09.07.2020 19:31:17 |
| Nordex SE Inhaber-Aktien o.N. | 8,715 | 690 | 8,710 | 8,750 | 690 | -3,49% | | | 09.07.2020 19:55:05 |
| NORMA Group SE Namens-Aktien o.N. | 23,240 | 300 | 22,260 | 22,420 | 300 | -3,80% | | | 09.07.2020 19:51:59 |
| OHB SE Inhaber-Aktien o.N. | 41,750 | 130 | 41,000 | 41,500 | 130 | -0,85% | | | 09.07.2020 19:31:12 |
| ORBIS AG Inhaber-Aktien o.N. | 6,300 | 790 | 6,400 | 6,450 | 790 | +4,07% | | | 09.07.2020 19:31:38 |
| OSRAM Licht AG Namens-Aktien o.N. | 41,870 | 200 | 40,810 | 41,290 | 200 | -2,88% | | | 09.07.2020 19:54:34 |
| OVB Holding AG Inhaber-Aktien o.N. | 17,700 | 115 | 17,600 | 17,900 | 115 | +0,57% | | | 09.07.2020 19:31:12 |
| PAION AG Inhaber-Aktien o.N. | 3,010 | 840 | 2,980 | 3,010 | 840 | +2,05% | | | 09.07.2020 19:51:00 |
| paragon GmbH & Co. KGaA Inhaber-Aktien o.N. | 11,560 | 460 | 10,920 | 11,140 | 460 | -3,87% | | | 09.07.2020 19:35:51 |
| PATRIZIA AG Namens-Aktien o.N. | 22,150 | 280 | 22,050 | 22,200 | 280 | +0,46% | | | 09.07.2020 19:51:41 |
| Pfeiffer Vacuum Technology AG Inhaber-Aktien o.N. | 173,20 | 40 | 170,60 | 171,00 | 40 | -0,70% | | | 09.07.2020 19:31:12 |
| pferdewetten.de AG Namens-Aktien o.N. | 10,500 | 120 | 10,200 | 10,600 | 120 | +0,99% | | | 09.07.2020 19:31:17 |
| PharmaSGP Holding SE Inhaber-Aktien o.N. | 31,450 | 170 | 31,050 | 31,800 | 10 | +0,16% | | | 09.07.2020 19:45:27 |
| Phoenix Solar AG Inhaber-Aktien o.N. | 0,031 | 21.740 | 0,023 | 0,0385 | 21.740 | 0,00% | | | 09.07.2020 19:31:12 |
| PNE AG Namens-Aktien o.N. | 4,975 | 1.010 | 4,975 | 4,995 | 1.010 | -0,10% | | | 09.07.2020 19:44:50 |
| Porsche Automobil Holding SE Inhaber-Vorzugsaktien o.St.o.N | 51,88 | 240 | 51,78 | 52,14 | 240 | -0,96% | | | 09.07.2020 19:54:41 |
| Progress-Werk Oberkirch AG Inhaber-Aktien o.N. | 17,900 | 290 | 17,600 | 18,300 | 290 | +2,33% | | | 09.07.2020 19:31:12 |
| ProSiebenSat.1 Media SE Namens-Aktien o.N. | 10,080 | 1.010 | 9,966 | 10,025 | 1.000 | -2,68% | | | 09.07.2020 19:55:05 |
| PSI Software AG Namens-Aktien o.N. | 22,600 | 230 | 22,300 | 22,500 | 230 | +1,36% | | | 09.07.2020 19:52:30 |
| PUMA SE Inhaber-Aktien o.N. | 69,44 | 150 | 69,12 | 69,52 | 150 | +0,03% | | | 09.07.2020 19:55:05 |
| PVA TePla AG Inhaber-Aktien o.N. | 10,560 | 490 | 10,340 | 10,420 | 490 | -1,34% | | | 09.07.2020 19:31:12 |
| QSC AG Namens-Aktien o.N. | 1,400 | 3.590 | 1,396 | 1,408 | 3.590 | -0,71% | | | 09.07.2020 19:31:12 |
| R. Stahl AG Namens-Aktien o.N. | 20,200 | 260 | 20,200 | 20,600 | 260 | +1,51% | | | 09.07.2020 19:33:26 |
| RATIONAL AG Inhaber-Aktien o.N. | 502,50 | 20 | 498,40 | 505,00 | 20 | -0,91% | | | 09.07.2020 19:54:41 |
| REALTECH AG Inhaber-Aktien o.N. | 0,835 | 1.270 | 0,790 | 0,845 | 1.270 | -0,63% | | | 09.07.2020 19:31:12 |
| Rheinmetall AG Inhaber-Aktien o.N. | 78,02 | 100 | 78,02 | 78,80 | 100 | -1,39% | | | 09.07.2020 19:54:46 |
| RHÖN-KLINIKUM AG Inhaber-Aktien o.N. | 18,060 | 340 | 17,860 | 18,040 | 340 | -0,22% | | | 09.07.2020 19:51:59 |
| RIB Software SE Namens-Aktien EO 1 | 25,900 | 240 | 25,900 | 26,300 | 240 | +0,78% | | | 09.07.2020 19:31:12 |
| Ringmetall AG Inhaber-Aktien o.N. | 2,210 | 2.305 | 2,170 | 2,270 | 2.305 | +0,46% | | | 09.07.2020 19:31:15 |
| Rocket Internet SE Inhaber-Aktien o.N. | 19,790 | 500 | 19,700 | 19,870 | 500 | -1,70% | | | 09.07.2020 19:51:59 |
| RWE AG Inhaber-Aktien o.N. | 32,020 | 700 | 32,030 | 32,160 | 700 | -0,77% | | | 09.07.2020 19:54:41 |
| Salzgitter AG Inhaber-Aktien o.N. | 12,550 | 490 | 12,410 | 12,585 | 490 | -5,16% | | | 09.07.2020 19:55:05 |
| SAP SE Inhaber-Aktien o.N. | 134,68 | 200 | 134,68 | 135,06 | 200 | +3,90% | | | 09.07.2020 19:55:05 |
| Sartorius AG Inhaber-Stammaktien o.N. | 257,00 | 10 | 254,00 | 257,00 | 10 | -0,39% | | | 09.07.2020 19:35:35 |
| Sartorius AG Vorzugsaktien o.St. o.N. | 318,80 | 20 | 317,20 | 319,00 | 20 | +0,63% | | | 09.07.2020 19:33:40 |
| Schaeffler AG Inhaber-Vorzugsakt.o.St. o.N. | 6,445 | 930 | 6,500 | 6,600 | 930 | -2,62% | | | 09.07.2020 19:31:13 |
| Schaltbau Holding AG Namens-Aktien o.N. | 25,000 | 130 | 24,900 | 25,800 | 130 | -2,73% | | | 09.07.2020 19:31:17 |
| Schloss Wachenheim AG Inhaber-Aktien o.N. | 14,900 | 350 | 14,600 | 14,800 | 350 | -1,35% | | | 09.07.2020 19:31:13 |
| SCHWEIZER ELECTRONIC AG Namens-Aktien o.N. | 12,050 | 249 | 12,050 | 12,450 | 249 | -2,03% | | | 09.07.2020 19:31:13 |
| Scout24 AG Namens-Aktien o.N. | 73,15 | 100 | 72,45 | 73,10 | 100 | -0,41% | | | 09.07.2020 19:50:27 |
| secunet Security Networks AG Inhaber-Aktien o.N. | 215,00 | 30 | 212,00 | 215,00 | 30 | -2,30% | | | 09.07.2020 19:31:12 |
| Serviceware SE Inhaber-Aktien o.N. | 11,800 | 450 | 11,350 | 11,800 | 450 | -1,73% | | | 09.07.2020 19:31:17 |
| SFC Energy AG Inhaber-Aktien o.N. | 16,340 | 310 | 16,340 | 16,480 | 310 | -2,74% | | | 09.07.2020 19:53:48 |
| SGL CARBON SE Inhaber-Aktien o.N. | 3,295 | 1.910 | 3,150 | 3,220 | 1.910 | -1,10% | | | 09.07.2020 19:55:09 |
| Siemens AG Namens-Aktien o.N. | 106,32 | 200 | 106,34 | 106,58 | 200 | -0,08% | | | 09.07.2020 19:55:00 |
| Siemens Healthineers AG Namens-Aktien o.N. | 41,840 | 200 | 41,830 | 42,065 | 200 | +0,24% | | | 09.07.2020 19:55:05 |
| Siltronic AG Namens-Aktien o.N. | 91,88 | 100 | 91,26 | 92,22 | 100 | +1,02% | | | 09.07.2020 19:55:06 |
| Singulus Technologies AG Inhaber-Aktien EO 1 | 4,390 | 1.180 | 4,340 | 4,400 | 1.180 | +0,23% | | | 09.07.2020 19:41:39 |
| Sixt Leasing SE Inhaber-Aktien o.N. | 17,620 | 293 | 17,100 | 17,300 | 293 | -2,40% | | | 09.07.2020 19:31:13 |
| Sixt SE Inhaber-Stammaktien o.N. | 69,90 | 90 | 70,20 | 70,70 | 90 | -1,82% | | | 09.07.2020 19:55:05 |
| Sixt SE Inhaber-Vorzugsakt. o.St.o.N. | 46,850 | 120 | 46,250 | 46,700 | 120 | -3,04% | | | 09.07.2020 19:51:59 |
| SLEEPZ AG Inhaber-Aktien o.N. | 0,144 | 4.750 | 0,106 | 0,148 | 3.400 | -10,92% | | | 09.07.2020 19:31:16 |
| SLM Solutions Group AG Inhaber-Aktien o.N. | 5,960 | 1.011 | 5,940 | 6,130 | 1.011 | +0,51% | | | 09.07.2020 19:37:44 |
| SMA Solar Technology AG Inhaber-Aktien o.N. | 28,240 | 220 | 28,140 | 28,280 | 220 | +1,30% | | | 09.07.2020 19:50:51 |
| SMT Scharf AG Inhaber-Aktien o.N. | 8,460 | 610 | 8,260 | 8,440 | 610 | +0,24% | | | 09.07.2020 19:31:12 |
| SNP Schnei.Neureith.&Partn.SE Inhaber-Aktien o.N. | 47,800 | 110 | 47,250 | 47,450 | 110 | +1,72% | | | 09.07.2020 19:31:13 |
| Softing AG Inhaber-Aktien o.N. | 5,680 | 890 | 5,680 | 5,820 | 890 | +0,35% | | | 09.07.2020 19:31:12 |
| Software AG Namens-Aktien o.N. | 37,640 | 200 | 37,640 | 37,840 | 200 | +1,24% | | | 09.07.2020 19:31:17 |
| Splendid Medien AG Inhaber-Aktien o.N. | 0,605 | 3.450 | 0,580 | 0,635 | 3.450 | +0,87% | | | 09.07.2020 19:31:12 |
| SPORTTOTAL AG Inhaber-Aktien o.N. | 0,882 | 1.710 | 0,880 | 0,932 | 1.710 | +1,62% | | | 09.07.2020 19:31:12 |
| STEMMER IMAGING AG Inhaber-Aktien o.N. | 15,350 | 330 | 15,600 | 16,400 | 330 | +0,65% | | | 09.07.2020 19:31:17 |
| STO SE & Co. KGaA Inhaber-Vorzugsakt. o.St.o.N. | 99,10 | 60 | 99,10 | 99,60 | 60 | +1,12% | | | 09.07.2020 19:31:12 |
| STRATEC SE Namens-Aktien o.N. | 93,70 | 60 | 94,10 | 95,00 | 60 | +0,64% | | | 09.07.2020 19:43:06 |
| Ströer SE & Co. KGaA Inhaber-Aktien o.N. | 61,50 | 200 | 59,45 | 59,85 | 200 | -2,06% | | | 09.07.2020 19:55:06 |
| STS Group AG Inhaber-Aktien o.N. | 2,560 | 2.035 | 2,460 | 2,680 | 2.035 | -5,38% | | | 09.07.2020 19:31:17 |
| SURTECO GROUP SE Inhaber-Aktien o.N. | 19,850 | 270 | 19,500 | 20,000 | 270 | -1,27% | | | 09.07.2020 19:31:12 |
| Südzucker AG Inhaber-Aktien o.N. | 14,460 | 500 | 14,350 | 14,490 | 500 | -1,37% | | | 09.07.2020 19:50:58 |
| Symrise AG Inhaber-Aktien o.N. | 106,50 | 100 | 106,60 | 107,00 | 100 | +0,09% | | | 09.07.2020 19:53:53 |
| SÜSS MicroTec SE Namens-Aktien o.N. | 13,660 | 380 | 13,680 | 13,860 | 380 | -1,58% | | | 09.07.2020 19:49:57 |
| Syzygy AG Inhaber-Aktien o.N. | 5,100 | 1.000 | 5,050 | 5,250 | 1.000 | +1,00% | | | 09.07.2020 19:31:12 |
| TAG Immobilien AG Inhaber-Aktien o.N. | 22,380 | 300 | 22,000 | 22,160 | 300 | -1,35% | | | 09.07.2020 19:51:01 |
| TAKKT AG Inhaber-Aktien o.N. | 9,160 | 660 | 9,100 | 9,340 | 660 | -1,19% | | | 09.07.2020 19:49:51 |
| Talanx AG Namens-Aktien o.N. | 33,520 | 190 | 33,060 | 33,320 | 190 | -2,54% | | | 09.07.2020 19:54:37 |
| TeamViewer AG Inhaber-Aktien o.N. | 54,50 | 200 | 54,50 | 54,98 | 200 | +4,77% | | | 09.07.2020 19:54:16 |
| technotrans SE Namens-Aktien o.N. | 16,620 | 320 | 16,080 | 16,640 | 320 | -2,78% | | | 09.07.2020 19:31:12 |
| Tele Columbus AG Namens-Aktien o.N. | 3,095 | 1.000 | 3,140 | 3,165 | 1.000 | 0,00% | | | 09.07.2020 19:45:51 |
| Telefónica Deutschland Hldg AG Namens-Aktien o.N. | 2,486 | 2.500 | 2,492 | 2,522 | 2.500 | -5,71% | | | 09.07.2020 19:54:42 |
| TELES AG Informationstechnol. Inhaber-Aktien o.N. | 0,190 | 1.000 | 0,183 | 0,232 | 1.000 | +7,65% | | | 09.07.2020 19:31:12 |
| thyssenkrupp AG Inhaber-Aktien o.N. | 6,316 | 850 | 6,342 | 6,400 | 850 | +0,35% | | | 09.07.2020 19:55:13 |
| TLG IMMOBILIEN AG Inhaber-Aktien o.N. | 17,700 | 350 | 17,470 | 17,700 | 350 | -1,74% | | | 09.07.2020 19:49:43 |
| TOM TAILOR Holding SE Namens-Aktien o.N. | 0,3705 | 14.971 | 0,334 | 0,4345 | 14.971 | -8,49% | | | 09.07.2020 19:54:35 |
| TRATON SE Inhaber-Aktien o.N. | 17,328 | 550 | 17,168 | 17,464 | 550 | -0,20% | | | 09.07.2020 19:55:05 |
| Uniper SE Namens-Aktien o.N. | 29,540 | 300 | 29,480 | 29,740 | 300 | -1,34% | | | 09.07.2020 19:31:16 |
| United Internet AG Namens-Aktien o.N. | 39,010 | 200 | 38,940 | 39,120 | 200 | -0,64% | | | 09.07.2020 19:55:06 |
| United Labels AG Inhaber-Aktien o.N. | 1,950 | 730 | 1,730 | 1,970 | 730 | -7,98% | | | 09.07.2020 19:31:12 |
| USU Software AG Inhaber-Aktien o.N. | 19,450 | 260 | 19,300 | 19,750 | 260 | +1,31% | | | 09.07.2020 19:35:41 |
| Uzin Utz AG Inhaber-Aktien o.N. | 55,80 | 100 | 54,60 | 56,40 | 100 | -0,37% | | | 09.07.2020 19:31:12 |
| va-Q-tec AG Namens-Aktien o.N. | 15,750 | 330 | 15,600 | 15,850 | 330 | +0,32% | | | 09.07.2020 19:50:47 |
| Vapiano SE Inhaber-Aktien o.N. | 0,508 | 3.254 | 0,461 | 0,504 | 3.254 | -7,24% | | | 09.07.2020 19:31:16 |
| VARTA AG Inhaber-Aktien o.N. | 97,15 | 100 | 97,10 | 97,15 | 100 | -2,90% | | | 09.07.2020 19:53:54 |
| VERBIO Vereinigt.BioEnergie AG Inhaber-Aktien o.N. | 10,420 | 490 | 10,300 | 10,400 | 490 | +2,79% | | | 09.07.2020 19:41:33 |
| Villeroy & Boch AG Inhaber-Vorzugsakt.o.St.o.N. | 11,800 | 440 | 11,750 | 12,100 | 440 | -0,42% | | | 09.07.2020 19:31:12 |
| Viscom AG Inhaber-Aktien o.N. | 7,880 | 660 | 7,640 | 8,120 | 660 | 0,00% | | | 09.07.2020 19:31:12 |
| Vita 34 AG Namens-Aktien o.N. | 12,500 | 410 | 12,500 | 12,600 | 410 | +0,40% | | | 09.07.2020 19:31:12 |
| Volkswagen AG Inhaber-Stammaktien o.N. | 144,10 | 100 | 144,10 | 144,70 | 100 | -0,62% | | | 09.07.2020 19:55:05 |
| Volkswagen AG Vorzugsaktien o.St. o.N. | 135,38 | 300 | 135,54 | 135,68 | 300 | -0,59% | | | 09.07.2020 19:55:05 |
| Voltabox AG Inhaber-Aktien o.N. | 4,050 | 800 | 4,010 | 4,120 | 800 | -3,14% | | | 09.07.2020 19:31:17 |
| Vonovia SE Namens-Aktien o.N. | 54,86 | 280 | 54,84 | 54,86 | 280 | -1,30% | | | 09.07.2020 19:49:26 |
| Vossloh AG Inhaber-Aktien o.N. | 41,050 | 150 | 40,400 | 40,650 | 150 | -0,12% | | | 09.07.2020 19:49:32 |
| Wacker Chemie AG Inhaber-Aktien o.N. | 68,32 | 100 | 66,04 | 66,24 | 100 | -0,42% | | | 09.07.2020 19:55:05 |
| Wacker Neuson SE Namens-Aktien o.N. | 13,350 | 460 | 13,310 | 13,440 | 460 | -0,97% | | | 09.07.2020 19:55:05 |
| WashTec AG Inhaber-Aktien o.N. | 38,850 | 160 | 38,400 | 38,750 | 160 | +1,19% | | | 09.07.2020 19:37:36 |
| WCM Beteil.u.Grundbesitz AG Inhaber-Aktien o.N. | 3,180 | 1.620 | 3,160 | 3,240 | 1.620 | +1,94% | | | 09.07.2020 19:31:15 |
| Westag & Getalit AG Inhaber-Stammaktien o.N. | 25,600 | 40 | 25,200 | 26,000 | 40 | 0,00% | | | 09.07.2020 19:31:12 |
| Westag & Getalit AG Inhaber-Vorzugsakt.o.St.o.N. | 21,200 | 15 | 21,200 | 21,400 | 15 | +0,95% | | | 09.07.2020 19:31:12 |
| Westwing Group AG Inhaber-Aktien o.N. | 8,817 | 580 | 8,701 | 8,825 | 580 | +1,17% | | | 09.07.2020 19:43:43 |
| Wild Bunch AG Inhaber-Aktien o.N. | 1,420 | 4.000 | 1,350 | 1,650 | 4.000 | +6,30% | | | 09.07.2020 19:36:36 |
| Wirecard AG Inhaber-Aktien o.N. | 2,4825 | 5.000 | 2,4825 | 2,4975 | 5.000 | -8,06% | | | 09.07.2020 19:54:46 |
| Wüstenrot& Württembergische AG Namens-Aktien o.N. | 15,420 | 400 | 15,280 | 15,400 | 400 | 0,00% | | | 09.07.2020 19:31:15 |
| YOC AG Inhaber-Aktien o.N. | 2,880 | 1.800 | 2,780 | 2,980 | 1.800 | -1,42% | | | 09.07.2020 19:31:12 |
| Zalando SE Inhaber-Aktien o.N. | 66,48 | 100 | 66,02 | 66,30 | 100 | -0,99% | | | 09.07.2020 19:54:44 |
| Zeal Network SE Namens-Aktien o.N. | 37,650 | 140 | 37,700 | 37,800 | 140 | +1,48% | | | 09.07.2020 19:46:03 |
| zooplus AG Inhaber-Aktien o.N. | 154,20 | 40 | 151,60 | 152,40 | 40 | +1,07% | | | 09.07.2020 19:31:36 |
