| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.899,77 |
15:24 |
+115,08 |
+1,18% |
- |
- |
9.784,69 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.953,80 |
11.06. |
-28,34 |
-0,71% |
- |
- |
3.953,80 |
-- |
 |
|
AIRBUS SE |
938914 |
148,700 |
14:49 |
+0,340 |
+0,23% |
148,600 |
148,640 |
148,360 |
183,00 |
|
|
RTL GROUP |
861149 |
29,750 |
14:12 |
-0,300 |
-1,00% |
30,000 |
30,100 |
30,050 |
2.050,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
464,500 |
14:46 |
+5,000 |
+1,09% |
464,900 |
465,100 |
459,500 |
283,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
259,500 |
14:54 |
+3,800 |
+1,49% |
259,500 |
259,600 |
255,700 |
1.381,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
234,600 |
14:11 |
+1,900 |
+0,82% |
233,400 |
233,600 |
232,700 |
100,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,320 |
08:08 |
-0,080 |
-0,60% |
13,680 |
13,710 |
13,400 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,300 |
15:20 |
+0,136 |
+2,21% |
6,296 |
6,300 |
6,164 |
13.606,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
109,500 |
14:49 |
-1,150 |
-1,04% |
109,650 |
109,700 |
110,650 |
5.339,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,133 |
14:24 |
-0,050 |
-1,20% |
4,193 |
4,197 |
4,183 |
6.649,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,700 |
08:17 |
-1,500 |
-2,34% |
63,650 |
63,700 |
64,200 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,780 |
14:33 |
+3,760 |
+2,19% |
176,660 |
176,720 |
172,020 |
705,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,000 |
15:06 |
+0,950 |
+1,27% |
75,450 |
75,600 |
75,050 |
510,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
252,000 |
15:01 |
+2,000 |
+0,80% |
250,100 |
250,300 |
250,000 |
141,00 |
|
|
SAP SE O.N. |
716460 |
179,280 |
14:50 |
+3,780 |
+2,15% |
179,900 |
179,940 |
175,500 |
1.078,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,240 |
14:56 |
±0,000 |
±0,00% |
65,180 |
65,190 |
65,240 |
10.535,00 |
|
|
RWE AG INH O.N. |
703712 |
34,270 |
15:22 |
+0,610 |
+1,81% |
34,250 |
34,260 |
33,660 |
761,00 |
|
|
RHEINMETALL AG |
703000 |
510,800 |
15:21 |
-9,000 |
-1,73% |
510,200 |
510,600 |
519,800 |
1.385,00 |
|
|
PUMA SE |
696960 |
47,010 |
08:08 |
-0,080 |
-0,17% |
47,620 |
47,660 |
47,090 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
72,600 |
08:37 |
+0,450 |
+0,62% |
72,950 |
73,000 |
72,150 |
20,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
12:00 |
±0,000 |
±0,00% |
67,900 |
68,000 |
67,800 |
150,00 |
|
|
GEA GROUP AG |
660200 |
37,800 |
08:08 |
-0,140 |
-0,37% |
38,080 |
38,140 |
37,940 |
0,00 |
|
|
MERCK KGAA O.N. |
659990 |
175,300 |
14:35 |
+3,500 |
+2,04% |
175,150 |
175,200 |
171,800 |
68,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
91,750 |
13:02 |
-1,150 |
-1,24% |
93,200 |
93,300 |
92,900 |
10,00 |
|
|
KRONES AG O.N. |
633500 |
124,600 |
09:05 |
+0,400 |
+0,32% |
124,400 |
125,000 |
124,200 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,215 |
14:33 |
+0,615 |
+1,64% |
38,405 |
38,415 |
37,600 |
2.357,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,000 |
10:24 |
-1,240 |
-3,52% |
34,460 |
34,520 |
35,240 |
100,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,070 |
09:59 |
+0,050 |
+0,29% |
17,090 |
17,100 |
17,020 |
0,00 |
|
|
HOCHTIEF AG |
607000 |
98,100 |
13:07 |
+1,150 |
+1,19% |
98,500 |
98,600 |
96,950 |
5,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
52,580 |
12:41 |
+0,680 |
+1,31% |
52,240 |
52,260 |
51,900 |
1.776,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,980 |
10:59 |
+0,420 |
+0,50% |
85,500 |
85,540 |
84,560 |
125,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,920 |
13:07 |
+1,120 |
+1,17% |
98,420 |
98,480 |
95,800 |
278,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,750 |
14:42 |
-1,350 |
-2,64% |
50,000 |
50,100 |
51,100 |
388,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
187,100 |
12:12 |
+1,250 |
+0,67% |
187,150 |
187,250 |
185,850 |
4,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,460 |
10:55 |
+0,180 |
+0,46% |
39,840 |
39,860 |
39,280 |
401,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,820 |
14:06 |
+0,260 |
+0,88% |
29,940 |
29,950 |
29,560 |
3.308,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,000 |
14:37 |
+0,300 |
+0,57% |
53,350 |
53,450 |
52,700 |
20,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,140 |
14:52 |
+0,330 |
+3,75% |
9,080 |
9,120 |
8,810 |
6.185,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,500 |
09:17 |
+0,420 |
+0,89% |
47,980 |
48,120 |
47,080 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,710 |
15:10 |
+0,060 |
+0,26% |
22,690 |
22,700 |
22,650 |
15.380,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,690 |
14:06 |
+0,020 |
+0,05% |
38,960 |
38,980 |
38,670 |
381,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,080 |
10:28 |
-0,080 |
-0,47% |
16,800 |
16,860 |
17,160 |
175,00 |
|
|
LANXESS AG |
547040 |
22,400 |
13:50 |
+0,010 |
+0,04% |
22,920 |
22,950 |
22,390 |
150,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,700 |
14:36 |
+1,400 |
+1,79% |
79,900 |
80,000 |
78,300 |
787,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,940 |
08:08 |
+0,220 |
+0,36% |
60,800 |
60,840 |
60,720 |
0,00 |
|
|
CANCOM SE O.N. |
541910 |
31,620 |
08:08 |
-0,620 |
-1,92% |
31,900 |
31,960 |
32,240 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
84,650 |
11:16 |
-2,350 |
-2,70% |
86,400 |
86,500 |
87,000 |
1,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
67,600 |
14:30 |
-1,200 |
-1,74% |
68,000 |
68,400 |
68,800 |
60,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,700 |
08:08 |
+1,600 |
+1,12% |
145,750 |
145,850 |
143,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
90,420 |
14:46 |
-0,660 |
-0,72% |
90,300 |
90,360 |
91,080 |
1.810,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,180 |
12:12 |
-1,060 |
-2,29% |
46,020 |
46,060 |
46,240 |
137,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,000 |
15:20 |
+0,184 |
+1,24% |
15,000 |
15,004 |
14,816 |
9.425,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
231,500 |
08:08 |
-1,000 |
-0,43% |
232,000 |
233,000 |
232,500 |
0,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,460 |
10:34 |
-1,000 |
-4,45% |
21,380 |
21,420 |
22,460 |
42,00 |
|
|
ZALANDO SE |
ZAL111 |
23,360 |
14:34 |
+0,360 |
+1,57% |
23,520 |
23,540 |
23,000 |
141,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
98,940 |
08:35 |
+1,000 |
+1,02% |
99,340 |
99,460 |
97,940 |
15,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,900 |
09:05 |
-0,150 |
-0,20% |
76,450 |
76,600 |
76,050 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,000 |
08:08 |
-0,650 |
-0,87% |
74,150 |
74,250 |
74,650 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
111,600 |
12:26 |
+0,200 |
+0,18% |
111,650 |
111,700 |
111,400 |
263,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
47,300 |
14:48 |
-6,700 |
-12,41% |
47,150 |
47,250 |
54,000 |
910,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,700 |
10:17 |
-0,140 |
-0,26% |
54,920 |
54,940 |
54,840 |
582,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
46,160 |
14:53 |
-2,870 |
-5,85% |
46,090 |
46,100 |
49,030 |
1.856,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
73,020 |
15:14 |
-0,880 |
-1,19% |
72,840 |
72,880 |
73,900 |
3.695,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,200 |
10:26 |
+0,180 |
+0,24% |
76,660 |
76,960 |
75,020 |
10,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,815 |
14:59 |
-0,025 |
-0,19% |
12,825 |
12,855 |
12,840 |
53,00 |
|
|
KION GROUP AG |
KGX888 |
41,500 |
12:00 |
+0,610 |
+1,49% |
41,460 |
41,500 |
40,890 |
500,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,350 |
08:01 |
+0,150 |
+0,21% |
73,900 |
74,000 |
72,200 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
33,860 |
13:50 |
-0,740 |
-2,14% |
33,920 |
33,960 |
34,600 |
5.074,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,880 |
12:30 |
+0,035 |
+0,19% |
19,035 |
19,050 |
18,845 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,150 |
14:39 |
+0,860 |
+3,69% |
23,900 |
23,920 |
23,290 |
5.740,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,460 |
14:57 |
+0,170 |
+1,38% |
12,445 |
12,450 |
12,290 |
5.777,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,650 |
15:21 |
+0,710 |
+1,87% |
38,630 |
38,650 |
37,940 |
3.006,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,680 |
15:07 |
-0,210 |
-1,41% |
14,700 |
14,710 |
14,890 |
4.650,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,070 |
15:07 |
+0,905 |
+3,33% |
28,010 |
28,020 |
27,165 |
5.947,00 |
|
|
BASF SE NA O.N. |
BASF11 |
46,640 |
14:52 |
+0,190 |
+0,41% |
46,590 |
46,605 |
46,450 |
2.619,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,915 |
14:59 |
-0,360 |
-0,87% |
40,930 |
40,950 |
41,275 |
1.427,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
81,050 |
08:17 |
+0,250 |
+0,31% |
82,550 |
83,000 |
80,800 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,120 |
12:51 |
-0,040 |
-0,09% |
45,340 |
45,400 |
45,160 |
140,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,270 |
14:05 |
-0,170 |
-1,49% |
11,390 |
11,400 |
11,440 |
359,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,520 |
12:29 |
-0,420 |
-1,45% |
28,940 |
28,980 |
28,940 |
497,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,520 |
14:27 |
-0,420 |
-1,31% |
32,000 |
32,080 |
31,940 |
4.300,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,990 |
09:51 |
+0,020 |
+0,07% |
29,160 |
29,200 |
27,970 |
60,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,909 |
13:36 |
-0,023 |
-1,22% |
1,961 |
1,967 |
1,933 |
6.415,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
117,300 |
14:43 |
-0,600 |
-0,51% |
118,600 |
118,800 |
117,900 |
730,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
25,260 |
08:08 |
-0,200 |
-0,79% |
25,600 |
25,660 |
25,460 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
45,910 |
09:02 |
-0,910 |
-1,94% |
45,960 |
45,990 |
46,820 |
90,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,850 |
14:31 |
+0,680 |
+2,60% |
26,990 |
27,000 |
26,170 |
16.151,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,400 |
14:29 |
±0,000 |
±0,00% |
62,600 |
62,900 |
61,400 |
583,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,700 |
09:59 |
-0,300 |
-0,13% |
229,600 |
229,700 |
226,000 |
56,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
66,560 |
15:01 |
+0,800 |
+1,22% |
66,520 |
66,540 |
65,760 |
100,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,550 |
12:01 |
-0,092 |
-1,63% |
5,642 |
5,648 |
5,642 |
3.750,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
10:37 |
±0,000 |
±0,00% |
84,600 |
84,900 |
84,400 |
110,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,450 |
09:05 |
-0,050 |
-0,07% |
72,250 |
72,350 |
71,500 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,720 |
14:51 |
+0,460 |
+1,82% |
25,620 |
25,660 |
25,260 |
1.150,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,620 |
09:55 |
+0,120 |
+0,56% |
21,880 |
21,940 |
21,500 |
10,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,740 |
11:18 |
-0,090 |
-0,41% |
21,870 |
21,890 |
21,830 |
1.523,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
106,700 |
14:02 |
-0,900 |
-0,84% |
107,500 |
107,700 |
107,600 |
150,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,120 |
08:01 |
+0,040 |
+0,28% |
14,300 |
14,340 |
14,080 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
43,660 |
13:49 |
-0,080 |
-0,18% |
44,760 |
44,860 |
43,740 |
75,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,500 |
14:18 |
+3,200 |
+1,39% |
235,800 |
235,900 |
230,300 |
150,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,850 |
10:25 |
+0,020 |
+0,16% |
13,050 |
13,080 |
12,830 |
110,00 |
|
