| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.823,36 |
17:50 |
-101,41 |
-1,02% |
- |
- |
9.929,98 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.971,37 |
17:50 |
-43,10 |
-1,07% |
- |
- |
4.014,47 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,520 |
08:10 |
-0,100 |
-0,57% |
17,580 |
17,740 |
17,620 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
233,000 |
16:48 |
+0,700 |
+0,30% |
231,900 |
232,500 |
232,300 |
198,00 |
 |
|
AIRBUS SE |
938914 |
152,600 |
17:16 |
-3,080 |
-1,98% |
152,380 |
152,920 |
155,680 |
655,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,030 |
17:11 |
-0,330 |
-1,54% |
21,040 |
21,200 |
21,360 |
1.580,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,500 |
17:04 |
-7,000 |
-2,60% |
261,700 |
262,000 |
269,500 |
3.947,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,230 |
16:02 |
+0,041 |
+1,87% |
2,199 |
2,215 |
2,189 |
5.100,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
226,500 |
08:10 |
-7,000 |
-3,00% |
229,500 |
232,500 |
233,500 |
0,00 |
|
|
AURUBIS AG |
676650 |
74,850 |
14:31 |
-1,150 |
-1,51% |
74,250 |
74,500 |
76,000 |
257,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,490 |
16:40 |
-0,385 |
-0,80% |
47,215 |
47,395 |
47,875 |
5.700,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,285 |
17:54 |
-0,245 |
-0,86% |
28,295 |
28,345 |
28,530 |
2.668,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,900 |
14:30 |
-0,500 |
-1,10% |
44,980 |
45,220 |
45,400 |
300,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,600 |
08:01 |
-0,140 |
-0,43% |
32,860 |
33,180 |
32,740 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,450 |
14:05 |
+1,350 |
+0,94% |
143,600 |
144,050 |
144,100 |
78,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,100 |
14:03 |
+0,450 |
+0,91% |
50,200 |
50,300 |
49,650 |
1.070,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,100 |
17:44 |
-1,060 |
-1,14% |
91,820 |
92,120 |
93,160 |
2.004,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,640 |
16:51 |
-0,960 |
-1,46% |
64,400 |
64,580 |
65,600 |
88,00 |
|
|
CANCOM SE O.N. |
541910 |
30,860 |
08:10 |
-0,400 |
-1,28% |
30,860 |
31,140 |
31,260 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
83,100 |
11:13 |
-0,700 |
-0,84% |
83,650 |
84,250 |
83,800 |
180,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,010 |
16:22 |
-0,340 |
-2,21% |
14,915 |
14,980 |
15,350 |
39.688,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
26,980 |
12:42 |
-0,300 |
-1,10% |
27,160 |
27,380 |
27,280 |
27,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,960 |
10:48 |
-1,320 |
-2,09% |
62,320 |
62,580 |
63,280 |
420,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,660 |
13:16 |
-0,690 |
-1,40% |
48,740 |
48,980 |
49,350 |
180,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,950 |
15:29 |
+0,050 |
+0,06% |
77,600 |
77,800 |
77,900 |
1,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,980 |
17:19 |
-0,390 |
-0,99% |
38,760 |
38,880 |
39,370 |
2.120,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,870 |
08:41 |
-0,140 |
-0,48% |
28,940 |
29,140 |
29,010 |
307,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,620 |
17:53 |
-0,680 |
-0,88% |
76,420 |
76,620 |
77,300 |
1.009,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,016 |
17:55 |
-0,412 |
-2,67% |
15,018 |
15,044 |
15,428 |
16.035,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,850 |
16:28 |
+2,350 |
+1,28% |
185,400 |
186,350 |
183,500 |
500,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,930 |
15:33 |
+0,190 |
+0,49% |
38,520 |
38,680 |
38,740 |
3.738,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,340 |
16:43 |
+0,180 |
+0,81% |
22,200 |
22,280 |
22,160 |
22.764,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,540 |
17:36 |
+0,105 |
+0,84% |
12,540 |
12,570 |
12,435 |
13.076,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
48,180 |
16:31 |
+2,140 |
+4,65% |
47,880 |
48,080 |
46,040 |
215,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
16:34 |
±0,000 |
±0,00% |
17,070 |
17,140 |
17,090 |
2.080,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,000 |
15:34 |
+1,000 |
+1,41% |
71,200 |
72,300 |
71,000 |
100,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,950 |
09:17 |
-0,015 |
-0,08% |
19,710 |
19,790 |
19,965 |
492,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,905 |
16:48 |
-0,075 |
-0,84% |
8,875 |
8,955 |
8,980 |
6.613,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,040 |
08:02 |
±0,000 |
±0,00% |
39,010 |
39,250 |
39,040 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,350 |
08:02 |
-0,450 |
-0,84% |
53,550 |
53,800 |
53,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,260 |
11:41 |
+0,360 |
+1,45% |
25,080 |
25,360 |
24,900 |
1.000,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,250 |
14:06 |
+0,090 |
+0,31% |
29,130 |
29,270 |
29,160 |
3.012,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,600 |
10:48 |
-0,120 |
-0,27% |
44,760 |
44,940 |
44,720 |
86,00 |
|
|
GEA GROUP AG |
660200 |
37,480 |
08:10 |
-1,060 |
-2,75% |
37,360 |
37,540 |
38,540 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
106,700 |
16:02 |
-0,600 |
-0,56% |
106,600 |
107,000 |
107,300 |
10,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,700 |
17:12 |
-3,400 |
-1,46% |
228,800 |
229,700 |
233,100 |
114,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,000 |
16:56 |
-1,760 |
-1,84% |
94,100 |
94,380 |
95,760 |
75,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,000 |
08:21 |
-1,100 |
-1,29% |
83,700 |
84,200 |
85,100 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,700 |
17:06 |
+0,030 |
+0,53% |
5,632 |
5,692 |
5,670 |
507,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,800 |
12:21 |
-0,340 |
-0,41% |
82,980 |
83,260 |
83,140 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,820 |
17:50 |
-0,720 |
-1,92% |
36,780 |
37,080 |
37,540 |
1.165,00 |
|
|
HOCHTIEF AG |
607000 |
100,500 |
08:25 |
+0,100 |
+0,10% |
99,250 |
99,950 |
100,400 |
45,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,000 |
08:01 |
-1,090 |
-2,22% |
47,340 |
47,580 |
49,090 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,770 |
17:52 |
+0,270 |
+0,74% |
36,770 |
36,890 |
36,500 |
1.561,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,000 |
09:53 |
+0,200 |
+0,72% |
27,820 |
28,020 |
27,800 |
110,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
08:25 |
±0,000 |
±0,00% |
34,780 |
35,140 |
35,380 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,275 |
16:55 |
-0,580 |
-4,19% |
13,315 |
13,375 |
13,855 |
985,00 |
|
|
KION GROUP AG |
KGX888 |
42,380 |
11:15 |
-0,520 |
-1,21% |
42,390 |
42,680 |
42,900 |
3,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,300 |
08:01 |
-0,700 |
-0,99% |
70,550 |
71,050 |
71,000 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,740 |
15:59 |
-0,100 |
-0,46% |
21,740 |
21,900 |
21,840 |
1.136,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
125,200 |
08:25 |
-1,000 |
-0,79% |
126,200 |
127,600 |
126,200 |
0,00 |
|
|
LANXESS AG |
547040 |
23,950 |
12:06 |
-0,930 |
-3,74% |
23,860 |
24,040 |
24,880 |
1.853,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,000 |
08:16 |
+1,900 |
+2,34% |
82,860 |
83,540 |
81,100 |
65,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,342 |
16:37 |
-0,126 |
-1,95% |
6,302 |
6,340 |
6,468 |
64.341,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,400 |
17:41 |
-0,940 |
-1,42% |
65,310 |
65,650 |
66,340 |
11.575,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,650 |
16:28 |
-0,600 |
-0,36% |
166,150 |
166,500 |
167,250 |
190,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,000 |
08:10 |
-0,300 |
-0,44% |
67,600 |
67,900 |
68,300 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,400 |
15:08 |
+1,400 |
+0,62% |
227,500 |
228,200 |
227,000 |
65,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
451,900 |
16:36 |
-5,600 |
-1,22% |
449,800 |
450,100 |
457,500 |
947,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,850 |
12:11 |
+0,500 |
+0,62% |
79,800 |
81,350 |
80,350 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
87,050 |
13:37 |
+1,800 |
+2,11% |
86,550 |
86,750 |
85,250 |
77,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,340 |
13:44 |
-0,280 |
-1,92% |
14,350 |
14,440 |
14,620 |
380,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,660 |
08:01 |
-0,320 |
-2,14% |
14,640 |
14,900 |
14,980 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,320 |
17:43 |
-0,100 |
-0,20% |
50,040 |
50,320 |
50,420 |
1.384,00 |
|
|
PUMA SE |
696960 |
47,050 |
11:04 |
-1,200 |
-2,49% |
47,410 |
47,760 |
48,250 |
176,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,090 |
14:11 |
+0,360 |
+0,91% |
40,080 |
40,425 |
39,730 |
15,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,700 |
17:03 |
-3,100 |
-2,63% |
114,000 |
114,600 |
117,800 |
320,00 |
|
|
RHEINMETALL AG |
703000 |
518,800 |
17:56 |
-15,200 |
-2,85% |
518,800 |
519,400 |
534,000 |
1.924,00 |
|
|
RTL GROUP |
861149 |
31,100 |
16:20 |
±0,000 |
±0,00% |
30,850 |
31,150 |
31,100 |
925,00 |
|
|
RWE AG INH O.N. |
703712 |
35,820 |
16:11 |
+0,120 |
+0,34% |
35,530 |
35,590 |
35,700 |
2.442,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
168,460 |
17:56 |
-0,420 |
-0,25% |
168,460 |
168,760 |
168,880 |
621,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
239,600 |
15:23 |
+2,500 |
+1,05% |
235,100 |
237,100 |
237,100 |
346,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,700 |
08:25 |
+0,400 |
+0,58% |
69,750 |
70,450 |
69,300 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,520 |
16:35 |
-2,280 |
-1,28% |
174,200 |
174,700 |
177,800 |
468,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,890 |
17:54 |
-1,410 |
-5,57% |
23,890 |
23,950 |
25,300 |
27.691,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,900 |
09:14 |
-0,480 |
-0,90% |
54,060 |
54,400 |
53,380 |
20,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,550 |
08:25 |
-1,950 |
-2,58% |
71,650 |
72,050 |
75,500 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,900 |
16:16 |
-1,150 |
-1,49% |
75,600 |
76,050 |
77,050 |
294,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,560 |
16:56 |
-1,040 |
-2,18% |
46,240 |
46,540 |
47,600 |
271,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
08:03 |
+0,100 |
+0,18% |
57,100 |
57,700 |
57,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,000 |
08:10 |
+0,500 |
+0,76% |
66,350 |
66,750 |
65,500 |
510,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,700 |
17:54 |
+0,100 |
+0,19% |
53,500 |
53,900 |
53,600 |
1.158,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
108,250 |
08:10 |
-0,200 |
-0,18% |
110,400 |
110,850 |
108,450 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,280 |
09:59 |
-0,220 |
-1,52% |
14,500 |
14,610 |
14,500 |
4.200,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,850 |
08:10 |
-0,450 |
-0,61% |
73,850 |
74,300 |
74,300 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,500 |
10:35 |
-0,055 |
-0,48% |
11,445 |
11,505 |
11,555 |
950,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,494 |
16:26 |
-0,125 |
-2,71% |
4,486 |
4,500 |
4,619 |
13.738,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,820 |
13:14 |
+0,320 |
+1,42% |
22,560 |
22,680 |
22,500 |
45,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,800 |
17:49 |
-1,150 |
-1,00% |
113,800 |
114,200 |
114,950 |
2.962,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,390 |
17:55 |
+0,490 |
+1,70% |
29,320 |
29,390 |
28,900 |
5.678,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
98,600 |
10:23 |
-2,500 |
-2,47% |
100,500 |
101,350 |
101,100 |
230,00 |
|
|
ZALANDO SE |
ZAL111 |
24,220 |
12:39 |
-0,170 |
-0,70% |
24,270 |
24,380 |
24,390 |
50,00 |
|
