| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.941,15 |
17:50 |
+30,80 |
+0,31% |
- |
- |
9.910,35 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.017,75 |
17:50 |
+12,00 |
+0,30% |
- |
- |
4.005,75 |
-- |
|
|
SIEMENS AG NA O.N. |
723610 |
175,260 |
17:40 |
-3,180 |
-1,78% |
175,060 |
175,900 |
178,440 |
964,00 |
 |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
80,240 |
18:19 |
-2,540 |
-3,07% |
79,900 |
80,680 |
82,780 |
111,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,150 |
15:20 |
-1,400 |
-1,25% |
109,350 |
109,800 |
111,550 |
350,00 |
|
|
COVESTRO AG O.N. |
606214 |
46,970 |
16:16 |
-1,270 |
-2,63% |
47,110 |
47,230 |
48,240 |
610,00 |
|
|
CANCOM SE O.N. |
541910 |
30,000 |
18:35 |
-1,240 |
-3,97% |
0,000 |
0,000 |
31,240 |
1.050,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,500 |
08:07 |
-1,000 |
-0,43% |
235,000 |
238,000 |
231,500 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,900 |
18:01 |
-0,900 |
-0,39% |
230,700 |
231,200 |
231,800 |
562,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,040 |
18:35 |
-0,870 |
-3,64% |
23,010 |
23,070 |
23,910 |
17.912,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
100,050 |
11:59 |
-0,800 |
-0,79% |
99,920 |
100,800 |
100,850 |
415,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,690 |
18:30 |
-0,780 |
-2,08% |
36,570 |
36,685 |
37,470 |
4.098,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,960 |
16:22 |
-0,660 |
-1,39% |
47,340 |
47,740 |
47,620 |
445,00 |
|
|
PUMA SE |
696960 |
47,370 |
16:57 |
-0,630 |
-1,31% |
47,360 |
47,690 |
48,000 |
28,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,000 |
12:23 |
-0,550 |
-0,71% |
75,700 |
76,450 |
77,550 |
116,00 |
|
|
GEA GROUP AG |
660200 |
37,000 |
17:35 |
-0,520 |
-1,39% |
37,080 |
37,260 |
37,520 |
250,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,700 |
17:36 |
-0,480 |
-0,63% |
75,780 |
76,080 |
76,180 |
1.756,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,040 |
14:30 |
-0,460 |
-1,56% |
28,650 |
28,690 |
29,500 |
4.776,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,950 |
16:54 |
-0,430 |
-2,99% |
13,860 |
13,960 |
14,380 |
2.241,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,720 |
18:18 |
-0,420 |
-0,68% |
61,260 |
61,680 |
62,140 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
46,805 |
18:30 |
-0,390 |
-0,83% |
46,800 |
46,875 |
47,195 |
10.012,00 |
|
|
RWE AG INH O.N. |
703712 |
34,920 |
15:43 |
-0,380 |
-1,08% |
34,850 |
34,930 |
35,300 |
2.575,00 |
|
|
LANXESS AG |
547040 |
23,690 |
18:30 |
-0,360 |
-1,50% |
23,690 |
23,840 |
24,050 |
835,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,345 |
18:12 |
-0,360 |
-1,25% |
28,185 |
28,275 |
28,705 |
6.923,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,650 |
18:33 |
-0,350 |
-0,31% |
113,150 |
113,650 |
114,000 |
2.749,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,260 |
17:07 |
-0,350 |
-0,74% |
47,020 |
47,180 |
47,610 |
214,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,080 |
17:19 |
-0,320 |
-0,63% |
50,080 |
50,140 |
50,400 |
2.350,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
08:15 |
-0,300 |
-0,36% |
84,200 |
84,700 |
83,800 |
0,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,390 |
15:47 |
-0,220 |
-0,56% |
39,250 |
39,480 |
39,610 |
100,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,550 |
17:20 |
-0,190 |
-1,01% |
18,505 |
18,620 |
18,740 |
3.725,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,460 |
08:07 |
-0,130 |
-0,89% |
13,960 |
14,070 |
14,590 |
350,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,091 |
18:11 |
-0,109 |
-4,95% |
2,081 |
2,101 |
2,200 |
155.495,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,500 |
11:52 |
-0,100 |
-0,20% |
50,500 |
50,700 |
50,600 |
105,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,540 |
16:22 |
-0,100 |
-0,79% |
12,545 |
12,575 |
12,640 |
7.655,00 |
|
|
ZALANDO SE |
ZAL111 |
24,110 |
17:21 |
-0,050 |
-0,21% |
24,060 |
24,180 |
24,160 |
601,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,474 |
16:00 |
-0,048 |
-1,06% |
4,455 |
4,490 |
4,522 |
8.011,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,342 |
18:18 |
-0,044 |
-0,69% |
6,336 |
6,342 |
6,386 |
31.803,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,658 |
16:49 |
-0,024 |
-0,42% |
5,664 |
5,724 |
5,682 |
24.079,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,180 |
08:00 |
-0,020 |
-0,03% |
64,640 |
64,820 |
65,200 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
42,280 |
14:13 |
-0,020 |
-0,05% |
41,510 |
41,660 |
42,300 |
35,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
K+S AG NA O.N. |
KSAG88 |
13,065 |
18:09 |
-0,015 |
-0,11% |
13,050 |
13,165 |
13,080 |
1.216,00 |
|
|
AIRBUS SE |
938914 |
153,460 |
17:55 |
±0,000 |
±0,00% |
153,280 |
153,300 |
153,460 |
287,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,780 |
08:07 |
±0,000 |
±0,00% |
45,960 |
46,080 |
45,780 |
0,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,650 |
18:36 |
±0,000 |
±0,00% |
67,550 |
67,850 |
67,650 |
120,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,660 |
17:42 |
+0,020 |
+0,02% |
91,300 |
91,580 |
91,640 |
1.338,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,720 |
10:54 |
+0,020 |
+0,11% |
17,340 |
17,620 |
17,700 |
900,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,500 |
14:16 |
+0,020 |
+0,08% |
25,460 |
25,580 |
25,480 |
53,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,280 |
13:43 |
+0,040 |
+0,18% |
21,980 |
22,140 |
22,240 |
1.568,00 |
|
|
RTL GROUP |
861149 |
31,050 |
16:27 |
+0,050 |
+0,16% |
31,050 |
31,350 |
31,000 |
1.975,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,740 |
08:01 |
+0,060 |
+0,41% |
14,780 |
14,980 |
14,680 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ENCAVIS AG INH. O.N. |
609500 |
17,060 |
17:26 |
+0,060 |
+0,35% |
17,010 |
17,080 |
17,000 |
280,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,350 |
13:59 |
+0,060 |
+0,21% |
28,390 |
28,590 |
28,290 |
960,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,505 |
16:49 |
+0,070 |
+0,61% |
11,520 |
11,570 |
11,435 |
3.940,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,120 |
12:12 |
+0,095 |
+1,05% |
8,935 |
9,045 |
9,025 |
955,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,640 |
18:23 |
+0,100 |
+0,44% |
22,590 |
22,640 |
22,540 |
5.876,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
108,200 |
12:35 |
+0,100 |
+0,09% |
107,900 |
108,100 |
108,100 |
10,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,720 |
08:02 |
+0,140 |
+0,62% |
23,180 |
23,300 |
22,580 |
0,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,360 |
18:07 |
+0,140 |
+0,48% |
29,340 |
29,480 |
29,220 |
1.002,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,650 |
08:00 |
+0,150 |
+0,23% |
66,850 |
67,200 |
66,500 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
100,200 |
16:20 |
+0,200 |
+0,20% |
100,300 |
101,000 |
100,000 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
125,000 |
08:17 |
+0,200 |
+0,16% |
122,600 |
124,000 |
124,800 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,268 |
17:36 |
+0,250 |
+1,66% |
15,220 |
15,248 |
15,018 |
23.147,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,950 |
14:35 |
+0,300 |
+0,56% |
53,700 |
54,050 |
53,650 |
353,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,200 |
08:06 |
+0,300 |
+0,42% |
69,300 |
70,200 |
70,900 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,220 |
17:10 |
+0,300 |
+0,32% |
94,860 |
95,140 |
94,920 |
193,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
08:02 |
+0,300 |
+0,53% |
57,200 |
58,100 |
56,900 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,080 |
15:46 |
+0,320 |
+0,87% |
36,840 |
37,040 |
36,760 |
732,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,260 |
15:56 |
+0,340 |
+0,76% |
45,460 |
45,640 |
44,920 |
1.100,00 |
|
|
AURUBIS AG |
676650 |
73,850 |
16:07 |
+0,350 |
+0,48% |
74,000 |
74,500 |
73,500 |
280,00 |
|
|
MERCK KGAA O.N. |
659990 |
172,150 |
17:56 |
+0,400 |
+0,23% |
171,500 |
172,100 |
171,750 |
271,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,410 |
13:31 |
+0,410 |
+1,86% |
22,390 |
22,530 |
22,000 |
2.437,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,620 |
08:07 |
+0,420 |
+1,54% |
27,120 |
27,240 |
27,200 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
75,200 |
18:18 |
+0,450 |
+0,60% |
75,150 |
75,600 |
74,750 |
58,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,860 |
13:41 |
+0,460 |
+0,85% |
54,880 |
55,240 |
54,400 |
499,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,960 |
17:54 |
+0,460 |
+1,14% |
40,980 |
41,325 |
40,500 |
664,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,250 |
18:27 |
+0,470 |
+3,18% |
15,230 |
15,315 |
14,780 |
39.803,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
188,000 |
16:02 |
+0,500 |
+0,27% |
187,850 |
188,850 |
187,500 |
66,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
30,350 |
16:09 |
+0,520 |
+1,74% |
30,290 |
30,430 |
29,830 |
6.608,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,960 |
17:47 |
+0,550 |
+0,84% |
65,660 |
65,930 |
65,410 |
5.779,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
58,300 |
17:37 |
+0,600 |
+1,04% |
57,900 |
58,200 |
57,700 |
89,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,380 |
17:34 |
+0,620 |
+1,30% |
48,160 |
48,360 |
47,760 |
530,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,800 |
18:25 |
+0,650 |
+1,66% |
39,670 |
39,750 |
39,150 |
5.477,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,150 |
12:22 |
+0,650 |
+0,76% |
84,700 |
85,500 |
85,500 |
85,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,880 |
18:21 |
+0,660 |
+0,79% |
83,840 |
84,120 |
83,220 |
885,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,310 |
18:29 |
+0,720 |
+1,82% |
40,180 |
40,300 |
39,590 |
8.103,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,000 |
09:00 |
+0,800 |
+0,35% |
228,200 |
228,900 |
229,200 |
13,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,350 |
08:07 |
+0,800 |
+0,56% |
142,600 |
143,050 |
143,550 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,720 |
12:01 |
+0,800 |
+2,29% |
35,860 |
36,240 |
34,920 |
300,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
33,940 |
18:30 |
+1,020 |
+3,10% |
33,640 |
33,940 |
32,920 |
200,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,700 |
08:00 |
+1,250 |
+1,57% |
81,450 |
82,900 |
79,450 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ALLIANZ SE NA O.N. |
840400 |
264,100 |
18:00 |
+1,300 |
+0,49% |
263,900 |
264,300 |
262,800 |
2.234,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,250 |
08:01 |
+1,500 |
+2,12% |
70,850 |
71,550 |
70,750 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,300 |
15:29 |
+1,650 |
+2,10% |
80,250 |
80,450 |
78,650 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,750 |
11:46 |
+1,700 |
+2,43% |
71,350 |
72,050 |
70,050 |
100,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,600 |
17:17 |
+1,700 |
+1,47% |
116,800 |
117,400 |
115,900 |
1.531,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
232,900 |
13:48 |
+1,800 |
+0,78% |
233,800 |
234,700 |
231,100 |
15,00 |
|
|
RHEINMETALL AG |
703000 |
524,600 |
18:10 |
+1,800 |
+0,34% |
523,800 |
525,000 |
522,800 |
538,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,700 |
11:06 |
+1,900 |
+2,65% |
74,200 |
74,600 |
71,800 |
110,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
249,600 |
13:36 |
+2,800 |
+1,13% |
0,000 |
250,700 |
246,800 |
299,00 |
|
|
SAP SE O.N. |
716460 |
177,460 |
17:50 |
+4,620 |
+2,67% |
177,640 |
177,700 |
172,840 |
9.232,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,500 |
18:06 |
+5,400 |
+1,18% |
462,100 |
462,500 |
457,100 |
669,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
96,200 |
16:30 |
+9,350 |
+10,77% |
96,250 |
96,550 |
86,850 |
42,00 |
|
