| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.621,97 |
17:50 |
-22,10 |
-0,23% |
- |
- |
9.644,07 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.886,41 |
17:50 |
-8,93 |
-0,23% |
- |
- |
3.895,34 |
-- |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,730 |
20:49 |
-0,110 |
-1,88% |
5,712 |
5,726 |
5,840 |
39.991,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,630 |
20:55 |
-0,264 |
-3,83% |
6,618 |
6,642 |
6,894 |
16.916,00 |
|
|
DT.TELEKOM AG NA |
555750 |
23,290 |
16:44 |
-0,030 |
-0,13% |
23,230 |
23,300 |
23,320 |
16.901,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,001 |
19:44 |
-0,101 |
-2,46% |
4,001 |
4,048 |
4,102 |
12.798,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,670 |
17:57 |
-0,006 |
-0,04% |
14,682 |
14,710 |
14,676 |
9.059,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,840 |
14:02 |
-0,054 |
-2,85% |
1,837 |
1,850 |
1,894 |
8.950,00 |
|
|
SAP SE O.N. |
716460 |
185,980 |
19:57 |
+3,980 |
+2,19% |
185,480 |
185,600 |
182,000 |
6.452,00 |
 |
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
70,800 |
21:18 |
-0,180 |
-0,25% |
70,660 |
70,960 |
70,980 |
5.828,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
EVOTEC SE INH O.N. |
566480 |
8,900 |
16:57 |
+0,150 |
+1,71% |
8,830 |
8,870 |
8,750 |
5.624,00 |
|
|
AIRBUS SE |
938914 |
131,460 |
20:46 |
-4,820 |
-3,54% |
131,320 |
131,520 |
136,280 |
5.252,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,480 |
20:49 |
-0,095 |
-0,76% |
12,480 |
12,500 |
12,575 |
4.814,00 |
|
|
COVESTRO AG O.N. |
606214 |
54,100 |
20:24 |
-0,360 |
-0,66% |
53,980 |
54,180 |
54,460 |
4.475,00 |
|
|
BASF SE NA O.N. |
BASF11 |
45,255 |
19:43 |
-1,165 |
-2,51% |
45,255 |
45,450 |
46,420 |
4.334,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,045 |
19:31 |
-0,135 |
-0,52% |
25,950 |
25,995 |
26,180 |
4.295,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
104,750 |
20:33 |
-2,100 |
-1,97% |
104,500 |
104,800 |
106,850 |
4.159,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,130 |
18:02 |
-0,035 |
-0,25% |
14,120 |
14,160 |
14,165 |
3.905,00 |
|
|
RWE AG INH O.N. |
703712 |
33,250 |
20:54 |
-0,440 |
-1,31% |
33,250 |
33,300 |
33,690 |
3.596,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
4,765 |
20:58 |
-0,391 |
-7,58% |
4,766 |
4,796 |
5,156 |
3.469,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,120 |
15:21 |
+0,070 |
+0,18% |
38,270 |
38,450 |
38,050 |
3.458,00 |
|
|
RTL GROUP |
861149 |
29,100 |
16:26 |
+0,050 |
+0,17% |
28,650 |
28,950 |
29,050 |
3.274,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
34,315 |
19:53 |
+0,205 |
+0,60% |
34,305 |
34,385 |
34,110 |
2.489,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,130 |
16:15 |
-0,240 |
-0,91% |
26,030 |
26,130 |
26,370 |
2.405,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,340 |
20:47 |
-0,550 |
-0,85% |
64,160 |
64,330 |
64,890 |
2.224,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,110 |
20:22 |
-0,720 |
-1,68% |
42,130 |
42,290 |
42,830 |
2.044,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,060 |
16:08 |
+0,140 |
+1,01% |
13,920 |
14,080 |
13,920 |
2.000,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,620 |
15:32 |
-0,320 |
-0,87% |
36,620 |
36,730 |
36,940 |
1.703,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,510 |
20:40 |
+0,040 |
+0,16% |
24,450 |
24,510 |
24,470 |
1.604,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,140 |
15:27 |
-0,180 |
-1,46% |
11,870 |
11,970 |
12,320 |
1.432,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
21,710 |
17:18 |
-0,290 |
-1,32% |
21,730 |
21,830 |
22,000 |
1.290,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,000 |
17:35 |
-2,160 |
-2,40% |
87,800 |
88,100 |
90,160 |
1.267,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
34,280 |
17:46 |
-0,240 |
-0,70% |
34,000 |
34,200 |
34,520 |
1.225,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,100 |
17:52 |
-0,110 |
-0,39% |
27,970 |
28,100 |
28,210 |
1.180,00 |
|
|
RHEINMETALL AG |
703000 |
489,600 |
18:20 |
-5,700 |
-1,15% |
489,300 |
490,500 |
495,300 |
1.034,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,740 |
12:14 |
-0,120 |
-0,45% |
26,840 |
27,040 |
26,860 |
1.000,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
169,540 |
18:22 |
+0,240 |
+0,14% |
168,500 |
169,340 |
169,300 |
997,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,655 |
09:51 |
+0,255 |
+2,06% |
12,455 |
12,565 |
12,400 |
970,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,460 |
20:29 |
-1,380 |
-2,83% |
47,260 |
47,460 |
48,840 |
907,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
258,700 |
21:15 |
-1,300 |
-0,50% |
258,700 |
259,100 |
260,000 |
901,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCK KGAA O.N. |
659990 |
155,150 |
16:48 |
-2,150 |
-1,37% |
155,350 |
155,700 |
157,300 |
802,00 |
|
|
LANXESS AG |
547040 |
22,730 |
17:29 |
-0,340 |
-1,47% |
22,580 |
22,870 |
23,070 |
700,00 |
|
|
KION GROUP AG |
KGX888 |
38,550 |
15:58 |
+0,540 |
+1,42% |
38,760 |
39,050 |
38,010 |
680,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,175 |
15:54 |
-0,525 |
-1,36% |
38,005 |
38,145 |
38,700 |
653,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,540 |
19:59 |
-0,285 |
-1,51% |
18,540 |
18,670 |
18,825 |
651,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
23,530 |
16:13 |
-1,620 |
-6,44% |
23,300 |
23,400 |
25,150 |
645,00 |
|
|
PUMA SE |
696960 |
44,010 |
16:38 |
-0,180 |
-0,41% |
43,890 |
44,150 |
44,190 |
569,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
52,960 |
17:38 |
-1,640 |
-3,00% |
53,120 |
53,400 |
54,600 |
537,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,300 |
11:07 |
+0,120 |
+0,63% |
19,130 |
19,310 |
19,180 |
424,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,305 |
08:00 |
+0,350 |
+3,19% |
11,125 |
11,230 |
10,955 |
400,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
220,200 |
15:29 |
+2,600 |
+1,19% |
221,900 |
222,300 |
217,600 |
392,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
115,500 |
18:30 |
+0,350 |
+0,30% |
115,400 |
115,850 |
115,150 |
373,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
191,100 |
14:16 |
-2,700 |
-1,39% |
191,550 |
192,600 |
193,800 |
365,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,200 |
19:08 |
+0,400 |
+0,34% |
118,100 |
118,400 |
117,800 |
365,00 |
|
|
HOCHTIEF AG |
607000 |
107,100 |
15:12 |
+0,100 |
+0,09% |
106,600 |
107,300 |
107,000 |
330,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,240 |
15:25 |
-0,340 |
-0,36% |
94,440 |
94,720 |
94,580 |
322,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
68,800 |
16:15 |
+2,950 |
+4,48% |
68,100 |
68,600 |
65,850 |
306,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
64,740 |
09:27 |
-0,980 |
-1,49% |
63,960 |
64,160 |
65,720 |
300,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,380 |
12:47 |
+0,620 |
+1,15% |
54,300 |
54,560 |
53,760 |
300,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,600 |
15:24 |
-2,100 |
-0,89% |
235,100 |
235,400 |
236,700 |
285,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CANCOM SE O.N. |
541910 |
31,600 |
10:39 |
+0,300 |
+0,96% |
31,660 |
31,880 |
31,300 |
260,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
59,200 |
18:40 |
+0,300 |
+0,51% |
58,800 |
59,200 |
58,900 |
250,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,500 |
18:10 |
-0,140 |
-0,31% |
44,260 |
44,380 |
44,640 |
245,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
30,980 |
12:12 |
-0,380 |
-1,21% |
30,880 |
31,200 |
31,360 |
240,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
222,500 |
18:16 |
+2,100 |
+0,95% |
219,300 |
222,000 |
220,400 |
239,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
29,850 |
10:00 |
+0,050 |
+0,17% |
29,600 |
29,800 |
29,800 |
220,00 |
|
|
KRONES AG O.N. |
633500 |
119,400 |
17:48 |
±0,000 |
±0,00% |
118,000 |
119,400 |
119,400 |
190,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
101,900 |
14:44 |
+1,100 |
+1,09% |
102,600 |
103,050 |
100,800 |
174,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
64,000 |
19:02 |
-2,800 |
-4,19% |
63,500 |
64,200 |
66,800 |
152,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
25,080 |
10:25 |
-0,300 |
-1,18% |
24,820 |
24,980 |
25,380 |
114,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,260 |
13:06 |
-0,620 |
-1,24% |
48,460 |
48,860 |
49,880 |
110,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,020 |
13:47 |
-0,040 |
-0,20% |
19,930 |
20,120 |
20,060 |
100,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,000 |
14:39 |
-1,050 |
-1,72% |
60,300 |
60,650 |
61,050 |
100,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
465,300 |
17:37 |
-0,900 |
-0,19% |
464,800 |
466,200 |
466,200 |
95,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
220,400 |
09:49 |
+0,200 |
+0,09% |
220,600 |
221,300 |
220,200 |
90,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
42,800 |
16:16 |
-0,980 |
-2,24% |
42,510 |
42,660 |
43,780 |
64,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
111,400 |
09:16 |
+3,000 |
+2,77% |
115,000 |
115,200 |
108,400 |
60,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
93,000 |
19:10 |
+5,300 |
+6,04% |
92,600 |
92,950 |
87,700 |
60,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,200 |
11:26 |
+2,000 |
+2,81% |
72,900 |
73,150 |
71,200 |
32,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,000 |
15:11 |
-0,340 |
-1,34% |
24,960 |
25,000 |
25,340 |
23,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BILFINGER SE O.N. |
590900 |
49,850 |
12:04 |
-0,150 |
-0,30% |
49,050 |
49,300 |
50,000 |
20,00 |
|
|
CTS EVENTIM KGAA |
547030 |
77,550 |
15:29 |
-0,300 |
-0,39% |
78,050 |
78,350 |
77,850 |
15,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
141,600 |
16:53 |
+0,350 |
+0,25% |
141,750 |
142,200 |
141,250 |
10,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,985 |
17:20 |
-0,090 |
-0,47% |
18,905 |
19,040 |
19,075 |
10,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,290 |
10:17 |
+0,180 |
+1,37% |
13,080 |
13,190 |
13,110 |
6,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,180 |
08:00 |
+0,220 |
+0,29% |
74,020 |
74,700 |
74,960 |
6,00 |
|
|
AURUBIS AG |
676650 |
76,400 |
08:02 |
+0,250 |
+0,33% |
74,200 |
74,450 |
76,150 |
0,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
76,800 |
17:20 |
+0,900 |
+1,19% |
76,200 |
77,300 |
75,900 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,840 |
09:16 |
+0,280 |
+0,34% |
83,160 |
83,360 |
82,560 |
0,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
35,870 |
08:03 |
-0,230 |
-0,64% |
35,560 |
35,800 |
36,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
1+1 AG INH O.N. |
554550 |
15,980 |
09:16 |
+0,080 |
+0,50% |
15,920 |
16,140 |
15,900 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,730 |
15:29 |
-0,060 |
-0,36% |
16,750 |
16,850 |
16,790 |
0,00 |
|
|
GEA GROUP AG |
660200 |
38,920 |
09:16 |
+0,220 |
+0,57% |
38,840 |
39,040 |
38,700 |
0,00 |
|
|
RATIONAL AG |
701080 |
826,000 |
08:20 |
+5,500 |
+0,67% |
832,000 |
837,000 |
820,500 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
96,850 |
08:03 |
-0,050 |
-0,05% |
97,800 |
98,200 |
96,900 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,000 |
09:16 |
-0,550 |
-0,74% |
74,450 |
74,950 |
74,550 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,700 |
08:31 |
+1,100 |
+1,30% |
84,700 |
85,300 |
84,600 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,300 |
08:53 |
-0,100 |
-0,14% |
72,100 |
72,800 |
71,400 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,740 |
08:02 |
+0,200 |
+0,68% |
30,440 |
30,720 |
29,540 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,200 |
08:02 |
-0,550 |
-0,78% |
70,900 |
71,350 |
70,750 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NAGARRO SE NA O.N. |
A3H220 |
75,150 |
08:03 |
-1,000 |
-1,31% |
74,200 |
75,650 |
76,150 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,780 |
09:05 |
+0,140 |
+0,33% |
42,740 |
42,920 |
42,640 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
43,650 |
08:03 |
-1,600 |
-3,54% |
42,900 |
43,800 |
45,250 |
0,00 |
|
