| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.949,31 |
16:47 |
-56,85 |
-0,57% |
- |
- |
10.006,16 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.050,69 |
27.05. |
+18,09 |
+0,45% |
- |
- |
4.050,69 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
17,460 |
16:47 |
+0,060 |
+0,34% |
17,440 |
17,500 |
17,400 |
49.552,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
221,300 |
16:47 |
-1,400 |
-0,63% |
221,300 |
221,400 |
222,700 |
135.006,00 |
|
|
AIRBUS SE |
938914 |
158,080 |
16:47 |
-1,340 |
-0,84% |
158,060 |
158,120 |
159,420 |
83.861,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,700 |
16:47 |
-1,020 |
-4,49% |
21,700 |
21,720 |
22,720 |
830.390,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,300 |
16:47 |
-0,900 |
-0,34% |
265,200 |
265,300 |
266,200 |
287.470,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,190 |
16:06 |
+0,075 |
+3,55% |
2,187 |
2,190 |
2,115 |
62.052,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
233,500 |
16:47 |
-6,500 |
-2,71% |
233,500 |
234,500 |
240,000 |
5.364,00 |
|
|
AURUBIS AG |
676650 |
77,100 |
16:45 |
+0,950 |
+1,25% |
77,000 |
77,100 |
76,150 |
98.917,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,045 |
16:47 |
-0,715 |
-1,47% |
48,045 |
48,060 |
48,760 |
1,10 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
27,655 |
16:47 |
-0,615 |
-2,18% |
27,650 |
27,660 |
28,270 |
1,76 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,780 |
16:47 |
-0,740 |
-1,56% |
46,760 |
46,800 |
47,520 |
40.596,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
34,000 |
16:46 |
-0,200 |
-0,58% |
33,980 |
34,060 |
34,200 |
21.725,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,250 |
16:46 |
-1,650 |
-1,13% |
144,250 |
144,300 |
145,900 |
131.378,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,400 |
16:37 |
-0,800 |
-1,56% |
50,300 |
50,500 |
51,200 |
17.469,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
93,560 |
16:47 |
-0,140 |
-0,15% |
93,540 |
93,580 |
93,700 |
334.936,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,280 |
16:47 |
-0,380 |
-0,58% |
65,280 |
65,300 |
65,660 |
127.737,00 |
|
|
CANCOM SE O.N. |
541910 |
31,300 |
16:45 |
-0,400 |
-1,26% |
31,240 |
31,340 |
31,700 |
10.737,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
89,750 |
16:46 |
-2,500 |
-2,71% |
89,750 |
89,850 |
92,250 |
77.809,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,720 |
16:47 |
+0,130 |
+0,83% |
15,715 |
15,725 |
15,590 |
2,28 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,600 |
16:47 |
+0,080 |
+0,29% |
27,600 |
27,680 |
27,520 |
45.806,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,860 |
16:47 |
-0,260 |
-0,42% |
61,840 |
61,880 |
62,120 |
123.800,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,740 |
16:43 |
+0,030 |
+0,06% |
49,730 |
49,750 |
49,710 |
198.786,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,500 |
16:47 |
-0,850 |
-1,01% |
83,500 |
83,600 |
84,350 |
45.466,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,510 |
14:35 |
-0,080 |
-0,20% |
39,430 |
39,450 |
39,590 |
450,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,290 |
16:46 |
-0,240 |
-0,81% |
29,270 |
29,310 |
29,530 |
196.757,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,580 |
16:47 |
-0,260 |
-0,34% |
75,580 |
75,620 |
75,840 |
322.072,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,628 |
16:47 |
-0,082 |
-0,52% |
15,628 |
15,630 |
15,710 |
3,50 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
178,700 |
16:47 |
-4,200 |
-2,30% |
178,650 |
178,750 |
182,900 |
103.104,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,140 |
16:47 |
+0,100 |
+0,26% |
39,130 |
39,150 |
39,040 |
1,02 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
21,720 |
16:47 |
-0,040 |
-0,18% |
21,720 |
21,730 |
21,760 |
3,22 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,380 |
16:45 |
-0,070 |
-0,56% |
12,380 |
12,385 |
12,450 |
1,24 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,600 |
16:46 |
-1,220 |
-2,66% |
44,580 |
44,720 |
45,820 |
52.125,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,990 |
16:42 |
-0,010 |
-0,06% |
16,990 |
17,000 |
17,000 |
200.941,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,900 |
08:01 |
-0,600 |
-0,83% |
72,100 |
72,500 |
72,500 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,240 |
16:45 |
-0,050 |
-0,25% |
20,220 |
20,240 |
20,290 |
299.702,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,980 |
16:47 |
-0,200 |
-2,18% |
8,970 |
8,985 |
9,180 |
949.733,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,270 |
16:47 |
+0,500 |
+1,29% |
39,270 |
39,300 |
38,770 |
254.600,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,450 |
16:45 |
-0,900 |
-1,72% |
51,400 |
51,500 |
52,350 |
100.633,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,180 |
16:39 |
+0,080 |
+0,35% |
23,160 |
23,200 |
23,100 |
133.018,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,130 |
16:47 |
-0,070 |
-0,24% |
29,140 |
29,160 |
29,200 |
306.518,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,860 |
16:43 |
-0,220 |
-0,49% |
44,860 |
44,900 |
45,080 |
23.174,00 |
|
|
GEA GROUP AG |
660200 |
38,460 |
16:46 |
-0,380 |
-0,98% |
38,460 |
38,480 |
38,840 |
52.264,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
104,100 |
16:46 |
-1,700 |
-1,61% |
104,000 |
104,200 |
105,800 |
35.943,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
222,800 |
16:46 |
-4,000 |
-1,76% |
222,700 |
222,900 |
226,800 |
43.085,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,180 |
16:47 |
-1,640 |
-1,64% |
98,140 |
98,200 |
99,820 |
154.535,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
16:34 |
-0,100 |
-0,12% |
83,200 |
83,400 |
83,300 |
822,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,586 |
16:47 |
-0,204 |
-3,52% |
5,582 |
5,588 |
5,790 |
1,06 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,580 |
16:47 |
-1,080 |
-1,29% |
82,560 |
82,600 |
83,660 |
92.577,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,300 |
15:47 |
-1,080 |
-2,81% |
37,320 |
37,360 |
38,380 |
723,00 |
|
|
HOCHTIEF AG |
607000 |
103,600 |
16:40 |
-0,400 |
-0,38% |
103,500 |
103,700 |
104,000 |
32.492,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,150 |
16:44 |
-1,240 |
-2,56% |
47,120 |
47,160 |
48,390 |
120.256,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,300 |
16:47 |
+0,240 |
+0,63% |
38,305 |
38,315 |
38,060 |
1,43 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,820 |
16:44 |
-0,140 |
-0,50% |
27,820 |
27,860 |
27,960 |
23.504,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
36,680 |
16:24 |
+0,280 |
+0,77% |
36,680 |
36,780 |
36,400 |
19.961,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,535 |
16:43 |
-0,010 |
-0,07% |
13,530 |
13,545 |
13,545 |
168.751,00 |
|
|
KION GROUP AG |
KGX888 |
46,410 |
09:20 |
+0,980 |
+2,16% |
45,960 |
45,980 |
45,430 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,000 |
16:47 |
-0,700 |
-0,96% |
71,950 |
72,050 |
72,700 |
23.722,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,140 |
16:44 |
-0,160 |
-0,75% |
21,140 |
21,180 |
21,300 |
84.954,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
127,800 |
16:45 |
-0,200 |
-0,16% |
127,600 |
128,000 |
128,000 |
3.512,00 |
|
|
LANXESS AG |
547040 |
25,520 |
16:45 |
-0,110 |
-0,43% |
25,510 |
25,530 |
25,630 |
192.856,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,100 |
16:47 |
+1,520 |
+1,89% |
82,100 |
82,140 |
80,580 |
84.471,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,476 |
16:47 |
+0,010 |
+0,15% |
6,476 |
6,478 |
6,466 |
4,40 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,340 |
16:47 |
+0,050 |
+0,08% |
66,340 |
66,350 |
66,290 |
1,67 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
167,500 |
16:46 |
+0,100 |
+0,06% |
167,500 |
167,600 |
167,400 |
44.524,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
16:33 |
-0,350 |
-0,51% |
67,750 |
67,850 |
68,100 |
30.025,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,300 |
16:46 |
-3,800 |
-1,62% |
230,100 |
230,300 |
234,100 |
36.886,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
458,600 |
16:47 |
-3,900 |
-0,84% |
458,600 |
458,700 |
462,500 |
84.612,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,450 |
08:06 |
±0,000 |
±0,00% |
82,700 |
83,000 |
82,450 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
89,200 |
16:47 |
-1,850 |
-2,03% |
89,150 |
89,250 |
91,050 |
17.488,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,560 |
16:45 |
-0,040 |
-0,27% |
14,570 |
14,600 |
14,600 |
178.446,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
16:42 |
-0,100 |
-0,68% |
14,660 |
14,700 |
14,780 |
78.328,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,320 |
16:44 |
+0,400 |
+0,80% |
50,320 |
50,360 |
49,920 |
299.760,00 |
|
|
PUMA SE |
696960 |
47,090 |
16:47 |
-1,090 |
-2,26% |
47,090 |
47,120 |
48,180 |
139.419,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,710 |
16:45 |
-0,540 |
-1,34% |
39,690 |
39,705 |
40,250 |
143.625,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,200 |
16:47 |
+5,400 |
+4,87% |
116,100 |
116,300 |
110,800 |
133.260,00 |
|
|
RHEINMETALL AG |
703000 |
526,200 |
16:47 |
-6,000 |
-1,13% |
526,200 |
526,600 |
532,200 |
213.531,00 |
|
|
RTL GROUP |
861149 |
29,650 |
15:45 |
+0,250 |
+0,85% |
29,550 |
29,600 |
29,400 |
1.991,00 |
|
|
RWE AG INH O.N. |
703712 |
35,070 |
16:47 |
+0,050 |
+0,14% |
35,050 |
35,070 |
35,020 |
841.481,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
177,360 |
16:47 |
-3,060 |
-1,70% |
177,360 |
177,380 |
180,420 |
629.191,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
250,500 |
16:47 |
-3,100 |
-1,22% |
250,300 |
250,600 |
253,600 |
40.252,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,700 |
16:46 |
-0,800 |
-1,12% |
70,650 |
70,750 |
71,500 |
48.204,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,460 |
16:47 |
-1,460 |
-0,82% |
177,440 |
177,480 |
178,920 |
425.222,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
26,790 |
16:47 |
+0,970 |
+3,76% |
26,800 |
26,810 |
25,820 |
4,31 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,000 |
16:46 |
+0,200 |
+0,37% |
53,960 |
54,000 |
53,800 |
250.395,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,200 |
16:44 |
+0,400 |
+0,53% |
76,150 |
76,250 |
75,800 |
7.397,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,050 |
16:45 |
-0,600 |
-0,78% |
76,050 |
76,150 |
76,650 |
31.844,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
52,400 |
16:46 |
+1,000 |
+1,95% |
52,300 |
52,450 |
51,400 |
93.870,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
58,500 |
16:40 |
+0,300 |
+0,52% |
58,400 |
58,600 |
58,200 |
16.926,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,750 |
16:47 |
-0,700 |
-1,05% |
65,700 |
65,750 |
66,450 |
13.378,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,400 |
16:44 |
-1,600 |
-2,81% |
55,200 |
55,400 |
57,000 |
80.442,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
107,150 |
16:46 |
+1,050 |
+0,99% |
107,150 |
107,200 |
106,100 |
197.250,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,210 |
16:47 |
+0,120 |
+0,85% |
14,200 |
14,230 |
14,090 |
91.318,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,750 |
08:02 |
±0,000 |
±0,00% |
72,800 |
72,850 |
73,750 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,105 |
16:47 |
-0,045 |
-0,37% |
12,100 |
12,110 |
12,150 |
321.391,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,733 |
16:47 |
+0,001 |
+0,02% |
4,732 |
4,734 |
4,732 |
1,42 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
21,960 |
16:29 |
-0,080 |
-0,36% |
21,940 |
21,980 |
22,040 |
65.970,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,900 |
16:47 |
+2,500 |
+2,08% |
122,900 |
122,950 |
120,400 |
1,26 Mio. |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,350 |
16:47 |
+0,360 |
+1,29% |
28,350 |
28,360 |
27,990 |
905.453,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
103,050 |
16:45 |
-2,750 |
-2,60% |
103,000 |
103,100 |
105,800 |
28.374,00 |
|
|
ZALANDO SE |
ZAL111 |
24,000 |
14:18 |
-0,240 |
-0,99% |
23,820 |
23,830 |
24,240 |
165,00 |
|
