| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.692,71 |
11:15 |
+44,01 |
+0,46% |
- |
- |
9.648,70 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.897,21 |
27.06. |
+10,80 |
+0,28% |
- |
- |
3.897,21 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
15,900 |
10:46 |
-0,100 |
-0,62% |
15,940 |
16,000 |
16,000 |
2.288,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
223,500 |
11:14 |
+0,900 |
+0,40% |
223,400 |
223,600 |
222,600 |
269.488,00 |
|
|
AIRBUS SE |
938914 |
128,560 |
11:14 |
-2,080 |
-1,59% |
128,580 |
128,600 |
130,640 |
117.666,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,145 |
11:15 |
+0,015 |
+0,08% |
18,140 |
18,160 |
18,130 |
79.688,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
261,600 |
11:14 |
+2,200 |
+0,85% |
261,600 |
261,700 |
259,400 |
73.815,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,950 |
11:11 |
+0,057 |
+3,04% |
1,955 |
1,958 |
1,892 |
7.020,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
112,000 |
10:52 |
+0,200 |
+0,18% |
111,200 |
112,000 |
111,800 |
407,00 |
|
|
AURUBIS AG |
676650 |
73,400 |
11:15 |
-0,150 |
-0,20% |
73,350 |
73,450 |
73,550 |
58.528,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
45,655 |
11:15 |
+0,310 |
+0,68% |
45,650 |
45,665 |
45,345 |
257.490,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,500 |
11:15 |
+0,390 |
+1,49% |
26,495 |
26,505 |
26,110 |
540.463,00 |
|
|
BECHTLE AG O.N. |
515870 |
43,980 |
11:15 |
-0,820 |
-1,83% |
43,940 |
44,000 |
44,800 |
29.514,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,220 |
11:14 |
+0,440 |
+1,43% |
31,180 |
31,220 |
30,780 |
8.488,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
136,800 |
11:14 |
-1,650 |
-1,19% |
136,850 |
136,900 |
138,450 |
126.863,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,150 |
11:05 |
+0,100 |
+0,20% |
49,150 |
49,250 |
49,050 |
4.120,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,760 |
11:14 |
+0,660 |
+0,75% |
88,780 |
88,820 |
88,100 |
147.041,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
63,500 |
11:14 |
±0,000 |
±0,00% |
63,480 |
63,520 |
63,500 |
21.440,00 |
|
|
CANCOM SE O.N. |
541910 |
32,820 |
11:12 |
-0,120 |
-0,36% |
32,740 |
32,860 |
32,940 |
16.310,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
66,750 |
11:14 |
-0,650 |
-0,96% |
66,700 |
66,800 |
67,400 |
20.644,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,250 |
11:14 |
+0,120 |
+0,85% |
14,250 |
14,255 |
14,130 |
648.146,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,600 |
11:12 |
-0,300 |
-1,20% |
24,580 |
24,660 |
24,900 |
11.128,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
53,300 |
11:14 |
+0,220 |
+0,41% |
53,340 |
53,400 |
53,080 |
29.376,00 |
|
|
COVESTRO AG O.N. |
606214 |
54,640 |
11:13 |
+0,240 |
+0,44% |
54,640 |
54,680 |
54,400 |
106.317,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,000 |
11:15 |
-0,650 |
-0,82% |
78,950 |
79,050 |
79,650 |
12.894,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
37,120 |
10:28 |
+0,510 |
+1,39% |
37,420 |
37,440 |
36,610 |
1.128,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
22,510 |
11:15 |
-0,240 |
-1,05% |
22,500 |
22,520 |
22,750 |
323.547,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
70,380 |
11:15 |
+0,560 |
+0,80% |
70,380 |
70,420 |
69,820 |
67.834,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,052 |
11:15 |
+0,268 |
+1,81% |
15,050 |
15,054 |
14,784 |
1,01 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
193,900 |
11:12 |
±0,000 |
±0,00% |
193,850 |
193,950 |
193,900 |
37.750,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,030 |
11:15 |
+0,060 |
+0,16% |
38,030 |
38,050 |
37,970 |
178.630,00 |
|
|
DT.TELEKOM AG NA |
555750 |
23,530 |
11:14 |
+0,160 |
+0,68% |
23,520 |
23,530 |
23,370 |
1,09 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,400 |
11:14 |
+0,015 |
+0,12% |
12,400 |
12,410 |
12,385 |
700.722,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,840 |
11:09 |
-1,040 |
-2,17% |
46,720 |
46,940 |
47,880 |
5.933,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
75,500 |
10:51 |
+0,700 |
+0,94% |
75,100 |
75,700 |
74,800 |
1.162,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,850 |
10:51 |
-0,050 |
-0,30% |
16,830 |
16,900 |
16,900 |
2.080,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
62,900 |
08:04 |
+0,100 |
+0,16% |
63,300 |
63,800 |
62,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,215 |
11:14 |
-0,080 |
-0,41% |
19,215 |
19,220 |
19,295 |
91.272,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,745 |
11:12 |
+0,265 |
+3,12% |
8,745 |
8,760 |
8,480 |
244.495,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
35,930 |
11:14 |
+0,210 |
+0,59% |
35,930 |
35,960 |
35,720 |
52.580,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,520 |
11:13 |
+0,180 |
+0,37% |
48,520 |
48,580 |
48,340 |
15.032,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,780 |
11:14 |
-0,020 |
-0,08% |
24,760 |
24,800 |
24,800 |
14.594,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,040 |
11:13 |
+0,010 |
+0,04% |
28,040 |
28,060 |
28,030 |
72.390,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,800 |
11:11 |
-0,020 |
-0,05% |
42,780 |
42,820 |
42,820 |
6.280,00 |
|
|
GEA GROUP AG |
660200 |
39,520 |
11:11 |
+0,060 |
+0,15% |
39,520 |
39,560 |
39,460 |
13.964,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,500 |
11:14 |
-0,800 |
-0,79% |
100,300 |
100,500 |
101,300 |
3.169,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
236,700 |
11:10 |
+1,400 |
+0,59% |
236,800 |
237,000 |
235,300 |
6.291,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,040 |
11:15 |
+0,660 |
+0,68% |
97,000 |
97,040 |
96,380 |
51.343,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,000 |
11:13 |
±0,000 |
±0,00% |
84,800 |
85,000 |
85,000 |
551,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
4,519 |
11:14 |
+0,025 |
+0,56% |
4,519 |
4,525 |
4,494 |
376.253,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,000 |
11:14 |
-0,700 |
-0,84% |
82,980 |
83,020 |
83,700 |
37.387,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
33,500 |
09:05 |
-0,680 |
-1,99% |
34,200 |
34,240 |
34,180 |
75,00 |
|
|
HOCHTIEF AG |
607000 |
105,800 |
11:15 |
+0,100 |
+0,09% |
105,800 |
105,900 |
105,700 |
3.365,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
41,980 |
11:13 |
-0,320 |
-0,76% |
41,960 |
42,000 |
42,300 |
71.208,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
34,380 |
11:14 |
+0,390 |
+1,15% |
34,385 |
34,395 |
33,990 |
406.773,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,380 |
11:01 |
+0,200 |
+0,74% |
27,360 |
27,400 |
27,180 |
11.687,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
31,420 |
11:10 |
+0,300 |
+0,96% |
31,300 |
31,420 |
31,120 |
22.451,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,570 |
11:15 |
+0,035 |
+0,28% |
12,565 |
12,575 |
12,535 |
55.144,00 |
|
|
KION GROUP AG |
KGX888 |
39,160 |
09:21 |
+0,060 |
+0,15% |
39,560 |
39,620 |
39,100 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,900 |
11:12 |
±0,000 |
±0,00% |
71,850 |
71,900 |
71,900 |
11.641,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KONTRON AG O.N |
A0X9EJ |
19,140 |
10:38 |
+0,090 |
+0,47% |
19,120 |
19,170 |
19,050 |
2.234,00 |
|
|
KRONES AG O.N. |
633500 |
118,800 |
10:58 |
+0,200 |
+0,17% |
118,600 |
119,000 |
118,600 |
1.200,00 |
|
|
LANXESS AG |
547040 |
23,010 |
11:14 |
+0,270 |
+1,19% |
23,010 |
23,030 |
22,740 |
39.941,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
76,780 |
11:15 |
+0,500 |
+0,66% |
76,780 |
76,840 |
76,280 |
20.763,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,684 |
11:15 |
+0,036 |
+0,64% |
5,682 |
5,686 |
5,648 |
1,39 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
64,880 |
11:15 |
+1,450 |
+2,29% |
64,880 |
64,900 |
63,430 |
745.745,00 |
|
|
MERCK KGAA O.N. |
659990 |
155,750 |
11:14 |
+0,200 |
+0,13% |
155,750 |
155,850 |
155,550 |
29.637,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
237,100 |
11:14 |
+3,900 |
+1,67% |
237,300 |
237,500 |
233,200 |
47.117,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
469,900 |
11:14 |
+1,600 |
+0,34% |
469,900 |
470,000 |
468,300 |
24.908,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
75,050 |
08:04 |
+0,750 |
+1,01% |
75,800 |
76,100 |
74,300 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
92,400 |
11:13 |
-0,700 |
-0,75% |
92,350 |
92,500 |
93,100 |
3.045,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,060 |
11:14 |
+0,080 |
+0,67% |
12,060 |
12,080 |
11,980 |
117.237,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,720 |
11:03 |
-0,060 |
-0,44% |
13,720 |
13,740 |
13,780 |
608,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,360 |
11:15 |
+0,560 |
+1,34% |
42,350 |
42,380 |
41,800 |
95.851,00 |
|
|
PUMA SE |
696960 |
42,850 |
11:14 |
-1,150 |
-2,61% |
42,840 |
42,870 |
44,000 |
179.403,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,300 |
11:15 |
-0,055 |
-0,14% |
38,305 |
38,320 |
38,355 |
27.514,00 |
|
|
RATIONAL AG |
701080 |
817,000 |
11:14 |
-13,500 |
-1,63% |
816,500 |
817,500 |
830,500 |
3.544,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,700 |
11:12 |
-1,600 |
-1,38% |
114,500 |
114,700 |
116,300 |
13.714,00 |
|
|
RHEINMETALL AG |
703000 |
480,600 |
11:14 |
+4,800 |
+1,01% |
480,500 |
480,800 |
475,800 |
152.918,00 |
|
|
RTL GROUP |
861149 |
28,550 |
09:58 |
±0,000 |
±0,00% |
28,550 |
28,650 |
28,550 |
40,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RWE AG INH O.N. |
703712 |
32,340 |
11:15 |
-0,260 |
-0,80% |
32,340 |
32,360 |
32,600 |
759.768,00 |
|
|
SAP SE O.N. |
716460 |
188,000 |
11:15 |
+0,560 |
+0,30% |
188,000 |
188,040 |
187,440 |
210.701,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
218,200 |
11:15 |
+1,600 |
+0,74% |
218,000 |
218,300 |
216,600 |
17.815,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,500 |
11:14 |
-0,250 |
-0,35% |
71,450 |
71,550 |
71,750 |
19.121,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,060 |
11:15 |
+1,520 |
+0,88% |
175,060 |
175,100 |
173,540 |
203.445,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,800 |
11:15 |
+0,160 |
+0,65% |
24,780 |
24,810 |
24,640 |
464.916,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
55,060 |
11:14 |
-0,300 |
-0,54% |
55,040 |
55,080 |
55,360 |
80.519,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,550 |
10:46 |
+0,850 |
+1,19% |
72,400 |
72,550 |
71,700 |
2.051,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
43,150 |
11:14 |
+0,050 |
+0,12% |
43,100 |
43,200 |
43,100 |
2.957,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
60,200 |
11:02 |
-0,500 |
-0,82% |
60,200 |
60,250 |
60,700 |
1.167,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,000 |
11:11 |
+0,300 |
+0,49% |
60,900 |
61,100 |
60,700 |
9.229,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
115,350 |
11:14 |
+0,200 |
+0,17% |
115,350 |
115,450 |
115,150 |
62.293,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,730 |
11:14 |
+0,310 |
+2,31% |
13,730 |
13,760 |
13,420 |
27.603,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,950 |
09:23 |
-0,050 |
-0,07% |
74,900 |
75,050 |
75,000 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,275 |
11:15 |
-0,870 |
-7,81% |
10,260 |
10,295 |
11,145 |
803.781,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,066 |
11:15 |
+0,075 |
+1,88% |
4,065 |
4,068 |
3,991 |
734.636,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
30,750 |
11:14 |
+0,800 |
+2,67% |
30,700 |
30,750 |
29,950 |
28.005,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,686 |
11:15 |
+0,034 |
+0,51% |
6,678 |
6,686 |
6,652 |
694.574,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,260 |
11:12 |
+0,260 |
+1,30% |
20,260 |
20,300 |
20,000 |
9.807,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,550 |
11:15 |
+1,600 |
+1,54% |
105,500 |
105,550 |
103,950 |
210.008,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA SE NA O.N. |
A1ML7J |
26,750 |
11:15 |
+0,280 |
+1,06% |
26,740 |
26,750 |
26,470 |
198.143,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
103,450 |
11:14 |
+0,750 |
+0,73% |
103,400 |
103,500 |
102,700 |
6.312,00 |
|
|
ZALANDO SE |
ZAL111 |
21,360 |
11:00 |
+0,110 |
+0,52% |
21,410 |
21,420 |
21,250 |
425,00 |
|
