| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.715,41 |
17:50 |
-201,12 |
-2,03% |
- |
- |
9.916,53 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.924,28 |
17:50 |
-81,37 |
-2,03% |
- |
- |
4.005,65 |
-- |
|
|
AIRBUS SE |
938914 |
145,760 |
20:25 |
-3,560 |
-2,38% |
145,760 |
146,260 |
149,320 |
622,00 |
|
|
RTL GROUP |
861149 |
29,850 |
19:45 |
-0,800 |
-2,61% |
29,550 |
29,850 |
30,650 |
970,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
462,200 |
19:15 |
-5,200 |
-1,11% |
462,200 |
463,600 |
467,400 |
722,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
257,100 |
19:47 |
-2,200 |
-0,85% |
256,800 |
257,400 |
259,300 |
3.264,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,800 |
18:18 |
-4,800 |
-2,05% |
230,200 |
231,100 |
234,600 |
281,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,730 |
09:17 |
+0,410 |
+3,08% |
13,410 |
13,440 |
13,320 |
0,00 |
 |
|
LUFTHANSA AG VNA O.N. |
823212 |
5,994 |
20:06 |
-0,294 |
-4,68% |
5,982 |
5,986 |
6,288 |
182.697,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
106,000 |
20:36 |
-3,600 |
-3,28% |
105,650 |
106,050 |
109,600 |
6.435,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
THYSSENKRUPP AG O.N. |
750000 |
4,092 |
18:27 |
-0,137 |
-3,24% |
4,090 |
4,115 |
4,229 |
33.375,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
62,800 |
10:59 |
+0,100 |
+0,16% |
61,050 |
61,400 |
62,700 |
50,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
171,660 |
20:31 |
-5,940 |
-3,34% |
170,800 |
171,620 |
177,600 |
1.845,00 |
|
|
SIXT SE ST O.N. |
723132 |
71,750 |
16:23 |
-4,000 |
-5,28% |
71,600 |
71,900 |
75,750 |
994,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
241,000 |
18:17 |
-4,700 |
-1,91% |
241,000 |
241,600 |
245,700 |
150,00 |
|
|
SAP SE O.N. |
716460 |
178,680 |
19:59 |
-3,120 |
-1,72% |
178,320 |
178,740 |
181,800 |
2.355,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,250 |
20:19 |
-1,130 |
-1,76% |
63,300 |
63,510 |
64,380 |
11.587,00 |
|
|
RWE AG INH O.N. |
703712 |
33,750 |
20:10 |
-0,350 |
-1,03% |
33,710 |
33,750 |
34,100 |
5.165,00 |
|
|
RHEINMETALL AG |
703000 |
507,200 |
20:32 |
-6,600 |
-1,28% |
506,600 |
506,800 |
513,800 |
1.359,00 |
|
|
PUMA SE |
696960 |
47,130 |
09:01 |
-0,030 |
-0,06% |
46,260 |
46,500 |
47,160 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
71,200 |
18:03 |
-1,400 |
-1,93% |
71,350 |
71,700 |
72,600 |
100,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,850 |
09:17 |
-0,200 |
-0,29% |
67,050 |
67,450 |
68,050 |
0,00 |
|
|
GEA GROUP AG |
660200 |
38,180 |
14:25 |
+0,380 |
+1,01% |
37,680 |
37,860 |
37,800 |
20,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,400 |
17:06 |
-2,900 |
-1,66% |
172,200 |
172,550 |
174,300 |
70,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
94,550 |
11:12 |
+2,800 |
+3,05% |
92,050 |
92,400 |
91,750 |
37,00 |
|
|
KRONES AG O.N. |
633500 |
124,400 |
14:38 |
±0,000 |
±0,00% |
121,600 |
123,000 |
124,400 |
110,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,775 |
19:16 |
-0,645 |
-1,68% |
37,775 |
37,890 |
38,420 |
8.449,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,500 |
18:00 |
-1,500 |
-4,41% |
32,840 |
33,200 |
34,000 |
1.328,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,120 |
15:29 |
+0,040 |
+0,23% |
17,070 |
17,120 |
17,080 |
1.306,00 |
|
|
HOCHTIEF AG |
607000 |
98,500 |
10:01 |
+0,400 |
+0,41% |
98,050 |
98,750 |
98,100 |
123,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
50,980 |
15:58 |
-1,080 |
-2,07% |
50,760 |
50,940 |
52,060 |
1.292,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,240 |
18:21 |
-0,740 |
-0,87% |
84,340 |
84,620 |
84,980 |
53,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,480 |
13:56 |
-1,640 |
-1,65% |
96,940 |
97,220 |
99,120 |
326,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,500 |
12:26 |
-0,450 |
-0,90% |
49,550 |
49,700 |
49,950 |
250,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,000 |
18:53 |
-5,050 |
-2,71% |
180,350 |
181,300 |
186,050 |
1.134,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,580 |
19:41 |
-1,260 |
-3,16% |
38,620 |
38,840 |
39,840 |
150,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,790 |
17:46 |
-0,180 |
-0,60% |
29,810 |
29,950 |
29,970 |
3.198,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,150 |
13:16 |
-1,300 |
-2,43% |
50,800 |
51,050 |
53,450 |
54,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,595 |
19:10 |
-0,380 |
-4,23% |
8,535 |
8,640 |
8,975 |
8.541,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,600 |
13:04 |
-2,080 |
-4,36% |
45,760 |
45,960 |
47,680 |
550,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
22,570 |
18:59 |
+0,010 |
+0,04% |
22,480 |
22,510 |
22,560 |
3.132,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,760 |
19:51 |
-0,180 |
-0,46% |
38,580 |
38,750 |
38,940 |
6.850,00 |
|
|
1+1 AG INH O.N. |
554550 |
15,980 |
18:39 |
-1,100 |
-6,44% |
16,000 |
16,280 |
17,080 |
334,00 |
|
|
LANXESS AG |
547040 |
22,080 |
17:13 |
-0,600 |
-2,65% |
22,110 |
22,230 |
22,680 |
303,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,050 |
15:29 |
-0,550 |
-0,68% |
79,450 |
79,750 |
80,600 |
480,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
58,860 |
17:28 |
-2,080 |
-3,41% |
58,560 |
58,740 |
60,940 |
390,00 |
|
|
CANCOM SE O.N. |
541910 |
31,460 |
12:14 |
-0,700 |
-2,18% |
30,860 |
31,140 |
32,160 |
571,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
84,000 |
16:01 |
-2,250 |
-2,61% |
83,700 |
84,350 |
86,250 |
72,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,500 |
08:04 |
+0,900 |
+1,33% |
67,500 |
68,200 |
67,600 |
0,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,400 |
11:43 |
-0,300 |
-0,21% |
145,150 |
145,600 |
144,700 |
180,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,400 |
19:47 |
-1,760 |
-1,95% |
88,180 |
88,460 |
90,160 |
2.765,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,240 |
13:55 |
+0,060 |
+0,13% |
44,480 |
44,720 |
45,180 |
126,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,578 |
20:10 |
-0,352 |
-2,36% |
14,576 |
14,604 |
14,930 |
30.747,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
235,000 |
12:18 |
-4,000 |
-1,67% |
232,000 |
233,000 |
239,000 |
231,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,480 |
18:37 |
-0,980 |
-4,57% |
20,380 |
20,500 |
21,460 |
430,00 |
|
|
ZALANDO SE |
ZAL111 |
22,500 |
18:53 |
-0,980 |
-4,17% |
22,510 |
22,600 |
23,480 |
2.004,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
97,600 |
09:17 |
-1,940 |
-1,95% |
95,560 |
96,440 |
99,540 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,550 |
09:06 |
+0,650 |
+0,86% |
75,800 |
76,200 |
75,900 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,200 |
11:30 |
±0,000 |
±0,00% |
72,850 |
73,250 |
74,200 |
25,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
111,150 |
16:56 |
-0,450 |
-0,40% |
111,200 |
111,650 |
111,600 |
1.079,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
47,350 |
17:58 |
-1,100 |
-2,27% |
46,900 |
47,200 |
48,450 |
73,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,260 |
20:19 |
-0,780 |
-1,42% |
54,080 |
54,260 |
55,040 |
33,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
43,190 |
20:09 |
-2,620 |
-5,72% |
43,210 |
43,230 |
45,810 |
7.408,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
70,400 |
19:05 |
-2,100 |
-2,90% |
70,240 |
70,540 |
72,500 |
6.739,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
76,720 |
09:07 |
-0,460 |
-0,60% |
75,760 |
76,440 |
77,180 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,665 |
14:34 |
-0,040 |
-0,31% |
12,560 |
12,675 |
12,705 |
306,00 |
|
|
KION GROUP AG |
KGX888 |
41,100 |
12:07 |
-0,630 |
-1,51% |
41,110 |
41,390 |
41,730 |
3,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,200 |
15:39 |
+1,850 |
+2,56% |
73,500 |
74,150 |
72,350 |
66,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
32,740 |
20:05 |
-0,980 |
-2,91% |
32,680 |
32,880 |
33,720 |
1.495,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,750 |
19:40 |
-0,300 |
-1,57% |
18,645 |
18,765 |
19,050 |
820,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,350 |
20:06 |
-0,700 |
-2,91% |
23,300 |
23,410 |
24,050 |
24.153,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,270 |
18:27 |
-0,170 |
-1,37% |
12,290 |
12,320 |
12,440 |
2.764,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
37,260 |
20:00 |
-1,340 |
-3,47% |
37,190 |
37,270 |
38,600 |
2.119,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,365 |
19:40 |
-0,450 |
-3,04% |
14,350 |
14,420 |
14,815 |
14.811,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,305 |
20:21 |
-0,540 |
-1,94% |
27,395 |
27,465 |
27,845 |
7.586,00 |
|
|
BASF SE NA O.N. |
BASF11 |
45,510 |
18:52 |
-1,040 |
-2,23% |
45,440 |
45,500 |
46,550 |
14.138,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,750 |
09:17 |
-0,165 |
-0,40% |
40,350 |
40,695 |
40,915 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
81,850 |
08:04 |
+0,800 |
+0,99% |
79,050 |
80,250 |
81,050 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,060 |
09:07 |
-0,120 |
-0,27% |
43,920 |
44,100 |
45,180 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,990 |
17:24 |
-0,280 |
-2,48% |
10,950 |
10,995 |
11,270 |
1.715,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,160 |
20:08 |
-0,840 |
-2,90% |
27,960 |
28,160 |
29,000 |
1.310,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,560 |
12:04 |
+0,040 |
+0,13% |
30,660 |
30,960 |
31,520 |
34,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,370 |
17:33 |
-0,600 |
-2,07% |
28,340 |
28,480 |
28,970 |
80,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,960 |
14:03 |
-0,040 |
-2,02% |
1,912 |
1,931 |
2,001 |
2.815,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,000 |
17:09 |
-2,600 |
-2,23% |
113,300 |
113,700 |
116,600 |
521,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,920 |
15:58 |
-0,780 |
-3,03% |
24,960 |
25,080 |
25,700 |
75,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
45,020 |
16:47 |
-1,000 |
-2,17% |
44,630 |
44,890 |
46,020 |
1.514,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,620 |
18:58 |
-0,340 |
-1,26% |
26,730 |
26,790 |
26,960 |
3.919,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
64,000 |
17:33 |
+0,200 |
+0,31% |
63,600 |
64,000 |
63,800 |
333,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
227,400 |
14:02 |
-2,800 |
-1,22% |
227,500 |
228,100 |
230,200 |
272,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,740 |
14:30 |
-1,100 |
-1,65% |
65,340 |
65,600 |
66,840 |
194,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,424 |
18:44 |
-0,218 |
-3,86% |
5,374 |
5,428 |
5,642 |
6.591,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,500 |
08:42 |
+0,100 |
+0,12% |
83,600 |
84,100 |
84,400 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,500 |
09:06 |
+1,050 |
+1,47% |
71,250 |
71,950 |
71,450 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,260 |
18:48 |
-0,040 |
-0,16% |
25,260 |
25,360 |
25,300 |
406,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,240 |
16:50 |
-1,380 |
-6,38% |
20,580 |
20,720 |
21,620 |
2.580,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,330 |
13:13 |
-0,410 |
-1,89% |
21,080 |
21,230 |
21,740 |
12.982,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
105,900 |
08:00 |
-0,800 |
-0,75% |
103,500 |
103,900 |
106,700 |
10,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,180 |
14:43 |
-0,100 |
-0,70% |
14,040 |
14,160 |
14,280 |
375,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
42,160 |
19:13 |
-2,540 |
-5,68% |
41,800 |
42,200 |
44,700 |
1.873,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,700 |
08:00 |
-1,700 |
-0,72% |
229,500 |
229,900 |
235,400 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,440 |
18:50 |
-0,630 |
-4,82% |
12,460 |
12,530 |
13,070 |
2.885,00 |
|
