| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.961,43 |
17:50 |
+0,90 |
+0,01% |
- |
- |
9.960,53 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.032,60 |
17:50 |
-0,97 |
-0,02% |
- |
- |
4.033,57 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
17,360 |
12:59 |
-0,040 |
-0,23% |
17,380 |
17,620 |
17,400 |
150,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
223,000 |
15:47 |
+1,300 |
+0,59% |
223,900 |
224,500 |
221,700 |
579,00 |
|
|
AIRBUS SE |
938914 |
158,920 |
15:43 |
-1,480 |
-0,92% |
158,820 |
159,320 |
160,400 |
438,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,420 |
21:28 |
+0,150 |
+0,64% |
23,260 |
23,400 |
23,270 |
2.703,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
264,400 |
19:15 |
+0,900 |
+0,34% |
264,400 |
264,800 |
263,500 |
6.579,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,076 |
11:21 |
±0,000 |
±0,00% |
2,066 |
2,081 |
2,076 |
1.300,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,000 |
19:08 |
-1,000 |
-0,41% |
239,500 |
242,000 |
243,000 |
40,00 |
|
|
AURUBIS AG |
676650 |
75,050 |
15:28 |
+0,250 |
+0,33% |
74,750 |
75,200 |
74,800 |
290,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,370 |
21:21 |
+0,285 |
+0,59% |
48,130 |
48,255 |
48,085 |
6.076,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,630 |
21:16 |
-0,010 |
-0,04% |
27,535 |
27,630 |
27,640 |
4.695,00 |
|
|
BECHTLE AG O.N. |
515870 |
47,280 |
11:23 |
+0,780 |
+1,68% |
47,360 |
47,580 |
46,500 |
13,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
34,000 |
16:24 |
+0,740 |
+2,22% |
33,620 |
33,940 |
33,260 |
1.355,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
147,000 |
12:09 |
+0,350 |
+0,24% |
145,950 |
146,400 |
146,650 |
160,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,800 |
17:16 |
-0,100 |
-0,20% |
50,700 |
50,800 |
50,900 |
295,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,980 |
21:39 |
+1,060 |
+1,15% |
92,680 |
92,980 |
91,920 |
1.407,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,040 |
17:27 |
-2,640 |
-3,90% |
64,920 |
65,220 |
67,680 |
834,00 |
|
|
CANCOM SE O.N. |
541910 |
31,600 |
08:16 |
-0,760 |
-2,35% |
31,740 |
32,020 |
32,360 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
92,350 |
14:49 |
+0,900 |
+0,98% |
92,000 |
92,650 |
91,450 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,620 |
21:20 |
+0,170 |
+1,10% |
15,620 |
15,705 |
15,450 |
8.131,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,520 |
11:10 |
-0,080 |
-0,29% |
27,420 |
27,660 |
27,600 |
70,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,400 |
09:23 |
-0,200 |
-0,33% |
60,700 |
61,260 |
60,600 |
31,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,460 |
11:22 |
-0,210 |
-0,44% |
48,600 |
48,840 |
47,670 |
248,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,300 |
15:29 |
-3,150 |
-3,73% |
82,250 |
82,400 |
84,450 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,280 |
21:30 |
+0,200 |
+0,51% |
39,290 |
39,370 |
39,080 |
3.788,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,890 |
17:29 |
+0,240 |
+0,81% |
29,770 |
29,970 |
29,650 |
1.550,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,160 |
21:31 |
+0,280 |
+0,37% |
75,940 |
76,140 |
75,880 |
4.704,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,696 |
18:57 |
+0,262 |
+1,70% |
15,714 |
15,728 |
15,434 |
48.151,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,800 |
15:24 |
+0,450 |
+0,24% |
183,900 |
184,850 |
184,350 |
84,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,990 |
19:52 |
+0,490 |
+1,27% |
38,890 |
39,050 |
38,500 |
1.664,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,730 |
18:12 |
-0,010 |
-0,05% |
21,680 |
21,770 |
21,740 |
18.921,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,340 |
21:26 |
+0,065 |
+0,53% |
12,325 |
12,345 |
12,275 |
13.920,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,380 |
08:02 |
-0,640 |
-1,39% |
46,100 |
46,240 |
46,020 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
15:29 |
-0,010 |
-0,06% |
16,970 |
16,980 |
16,990 |
100,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,300 |
14:53 |
-0,400 |
-0,56% |
71,200 |
72,100 |
71,700 |
50,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,210 |
17:20 |
+0,020 |
+0,10% |
20,170 |
20,240 |
20,190 |
2.538,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,900 |
18:27 |
-0,255 |
-2,79% |
8,905 |
8,950 |
9,155 |
12.249,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,370 |
16:25 |
+1,090 |
+2,85% |
38,880 |
39,110 |
38,280 |
242,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,550 |
08:02 |
-0,450 |
-0,88% |
50,350 |
50,750 |
51,000 |
75,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,180 |
12:13 |
-0,100 |
-0,43% |
23,180 |
23,360 |
23,280 |
1.400,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,020 |
18:39 |
+0,680 |
+2,40% |
28,860 |
28,980 |
28,340 |
4.778,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,620 |
19:53 |
+0,280 |
+0,62% |
45,440 |
45,640 |
45,340 |
1.020,00 |
|
|
GEA GROUP AG |
660200 |
37,460 |
08:16 |
-0,600 |
-1,58% |
38,140 |
38,320 |
38,060 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
106,900 |
19:02 |
+2,300 |
+2,20% |
106,600 |
106,900 |
104,600 |
3.065,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,100 |
16:44 |
+0,600 |
+0,26% |
227,200 |
228,000 |
226,500 |
32,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,800 |
13:21 |
-0,100 |
-0,10% |
99,580 |
99,860 |
98,900 |
220,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,700 |
08:10 |
-0,400 |
-0,48% |
82,800 |
83,400 |
83,100 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,902 |
19:16 |
+0,042 |
+0,72% |
5,798 |
5,858 |
5,860 |
600,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,400 |
17:20 |
+1,000 |
+1,21% |
83,380 |
83,480 |
82,400 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,240 |
19:46 |
-1,460 |
-3,77% |
37,240 |
37,540 |
38,700 |
1.520,00 |
|
|
HOCHTIEF AG |
607000 |
101,500 |
19:10 |
+1,900 |
+1,91% |
101,500 |
102,200 |
99,600 |
54,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,250 |
15:04 |
-0,550 |
-1,15% |
46,930 |
47,220 |
47,800 |
25,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,880 |
17:20 |
+0,300 |
+0,80% |
37,875 |
37,995 |
37,580 |
7.680,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,960 |
15:45 |
-0,700 |
-2,44% |
28,060 |
28,260 |
28,660 |
1.575,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,220 |
09:40 |
+0,220 |
+0,61% |
36,340 |
36,720 |
36,000 |
10,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,585 |
15:03 |
-0,015 |
-0,11% |
13,430 |
13,495 |
13,600 |
700,00 |
|
|
KION GROUP AG |
KGX888 |
45,850 |
09:38 |
+0,360 |
+0,79% |
45,410 |
45,700 |
45,490 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,650 |
13:35 |
+1,100 |
+1,54% |
72,600 |
73,250 |
71,550 |
4,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,660 |
19:39 |
+0,340 |
+1,67% |
20,660 |
20,820 |
20,320 |
3.520,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
126,400 |
09:08 |
+1,800 |
+1,44% |
127,600 |
129,200 |
124,600 |
0,00 |
|
|
LANXESS AG |
547040 |
25,030 |
12:36 |
-0,120 |
-0,48% |
25,400 |
25,800 |
25,150 |
574,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
79,920 |
17:28 |
-3,500 |
-4,20% |
79,560 |
80,120 |
83,420 |
50,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,384 |
16:33 |
-0,066 |
-1,02% |
6,382 |
6,390 |
6,450 |
32.498,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,080 |
20:59 |
+0,820 |
+1,26% |
65,900 |
66,090 |
65,260 |
6.085,00 |
|
|
MERCK KGAA O.N. |
659990 |
167,600 |
18:23 |
-2,250 |
-1,32% |
167,100 |
167,900 |
169,850 |
260,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
12:57 |
+0,050 |
+0,07% |
67,600 |
68,250 |
67,950 |
140,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,600 |
17:35 |
-0,400 |
-0,17% |
233,200 |
233,600 |
234,000 |
218,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,000 |
17:06 |
+8,300 |
+1,83% |
460,700 |
461,900 |
453,700 |
831,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,450 |
08:02 |
+0,400 |
+0,49% |
82,500 |
83,750 |
82,050 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
91,600 |
10:24 |
-0,100 |
-0,11% |
91,400 |
91,750 |
91,700 |
60,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,160 |
15:22 |
+0,150 |
+1,07% |
14,330 |
14,400 |
14,010 |
3.547,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,780 |
10:27 |
+0,360 |
+2,50% |
14,760 |
14,880 |
14,420 |
1.200,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,430 |
18:29 |
+0,430 |
+0,90% |
48,460 |
48,690 |
48,000 |
4.554,00 |
|
|
PUMA SE |
696960 |
47,700 |
20:18 |
-0,110 |
-0,23% |
47,200 |
47,700 |
47,810 |
315,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,230 |
10:17 |
+0,020 |
+0,05% |
40,150 |
40,495 |
40,210 |
500,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
108,100 |
20:00 |
+3,200 |
+3,05% |
107,700 |
108,100 |
104,900 |
606,00 |
|
|
RHEINMETALL AG |
703000 |
528,800 |
20:38 |
-0,800 |
-0,15% |
529,600 |
530,800 |
529,600 |
966,00 |
|
|
RTL GROUP |
861149 |
29,350 |
16:30 |
±0,000 |
±0,00% |
29,250 |
29,550 |
29,350 |
2.255,00 |
|
|
RWE AG INH O.N. |
703712 |
34,120 |
18:57 |
-0,370 |
-1,07% |
34,080 |
34,160 |
34,490 |
1.344,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
179,980 |
21:19 |
-0,020 |
-0,01% |
179,820 |
179,980 |
180,000 |
1.427,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
254,400 |
20:36 |
-8,200 |
-3,12% |
252,400 |
254,400 |
262,600 |
129,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,300 |
09:08 |
-0,350 |
-0,48% |
71,750 |
72,450 |
72,650 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,500 |
19:52 |
+0,600 |
+0,34% |
176,620 |
177,500 |
176,900 |
2.820,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,500 |
21:18 |
+1,180 |
+4,85% |
25,430 |
25,510 |
24,320 |
13.379,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,300 |
09:00 |
-0,620 |
-1,15% |
53,580 |
53,780 |
53,920 |
400,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,100 |
08:14 |
-1,150 |
-1,51% |
75,700 |
76,150 |
76,250 |
60,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,000 |
15:50 |
-1,600 |
-2,06% |
76,550 |
76,750 |
77,600 |
5,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,680 |
16:46 |
-0,470 |
-0,94% |
49,760 |
50,150 |
50,150 |
422,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,400 |
09:47 |
-0,700 |
-1,23% |
57,000 |
57,900 |
57,100 |
10,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,800 |
19:14 |
+0,700 |
+1,06% |
66,700 |
67,050 |
66,100 |
45,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
59,800 |
18:10 |
+1,300 |
+2,22% |
59,900 |
60,500 |
58,500 |
1.123,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
105,000 |
17:28 |
+0,300 |
+0,29% |
104,850 |
105,300 |
104,700 |
407,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,950 |
08:16 |
-0,590 |
-4,06% |
13,960 |
14,070 |
14,540 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,550 |
08:16 |
+0,100 |
+0,14% |
73,150 |
73,550 |
72,450 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,105 |
10:29 |
-0,130 |
-1,06% |
11,995 |
12,050 |
12,235 |
710,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,743 |
21:41 |
-0,057 |
-1,19% |
4,691 |
4,743 |
4,800 |
12.247,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,900 |
08:04 |
-0,180 |
-0,82% |
22,000 |
22,180 |
22,080 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,900 |
19:03 |
+1,000 |
+0,85% |
118,950 |
119,400 |
117,900 |
2.332,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,870 |
18:34 |
-0,470 |
-1,66% |
27,860 |
27,930 |
28,340 |
3.073,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
99,820 |
14:08 |
+0,600 |
+0,60% |
101,000 |
101,500 |
99,220 |
30,00 |
|
|
ZALANDO SE |
ZAL111 |
23,750 |
13:42 |
+0,850 |
+3,71% |
23,620 |
23,720 |
22,900 |
1.010,00 |
|
