| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.629,75 |
12:14 |
+30,36 |
+0,32% |
- |
- |
9.599,39 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.877,41 |
17.06. |
+9,20 |
+0,24% |
- |
- |
3.877,41 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,200 |
09:39 |
+0,120 |
+0,75% |
16,100 |
16,180 |
16,080 |
100,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
217,500 |
11:41 |
+2,200 |
+1,02% |
216,800 |
216,900 |
215,300 |
190,00 |
|
|
AIRBUS SE |
938914 |
146,480 |
10:21 |
-0,520 |
-0,35% |
147,340 |
147,380 |
147,000 |
719,00 |
 |
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,780 |
08:50 |
+0,040 |
+0,19% |
20,870 |
20,880 |
20,740 |
15,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
256,700 |
11:15 |
+0,400 |
+0,16% |
256,900 |
257,000 |
256,300 |
631,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,908 |
09:44 |
-0,019 |
-1,01% |
1,905 |
1,908 |
1,928 |
1.000,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
229,500 |
09:22 |
+3,000 |
+1,32% |
227,500 |
229,000 |
226,500 |
0,00 |
|
|
AURUBIS AG |
676650 |
72,450 |
08:00 |
+1,350 |
+1,90% |
72,150 |
72,250 |
71,100 |
15,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
44,990 |
12:11 |
+0,230 |
+0,51% |
44,990 |
45,000 |
44,760 |
1.396,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,295 |
11:59 |
+0,110 |
+0,42% |
26,170 |
26,180 |
26,185 |
4.669,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,260 |
09:22 |
+0,520 |
+1,19% |
44,220 |
44,260 |
43,740 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,120 |
08:43 |
-0,300 |
-0,99% |
31,280 |
31,340 |
30,420 |
40,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,550 |
09:22 |
+0,200 |
+0,14% |
143,850 |
144,000 |
145,350 |
0,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,100 |
08:06 |
+0,650 |
+1,37% |
48,800 |
48,850 |
47,450 |
0,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,000 |
12:13 |
-0,320 |
-0,36% |
88,020 |
88,040 |
88,320 |
211,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,100 |
11:52 |
-0,120 |
-0,18% |
65,020 |
65,040 |
65,220 |
1,00 |
|
|
CANCOM SE O.N. |
541910 |
30,960 |
09:22 |
+0,160 |
+0,52% |
30,840 |
30,900 |
30,800 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
68,700 |
11:40 |
+0,700 |
+1,03% |
68,400 |
68,500 |
68,000 |
900,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,080 |
11:39 |
+0,145 |
+1,04% |
14,030 |
14,040 |
13,935 |
4.601,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,640 |
09:59 |
+0,060 |
+0,24% |
24,620 |
24,660 |
24,580 |
45,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,460 |
11:36 |
-0,480 |
-0,86% |
55,420 |
55,460 |
55,940 |
800,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,840 |
08:06 |
+0,080 |
+0,16% |
49,880 |
49,910 |
49,760 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,500 |
09:59 |
+0,500 |
+0,63% |
80,000 |
80,100 |
79,000 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,900 |
12:07 |
+0,110 |
+0,30% |
36,890 |
36,910 |
36,790 |
3.432,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,510 |
09:19 |
+0,900 |
+3,38% |
27,360 |
27,410 |
26,610 |
400,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
70,360 |
09:37 |
+0,100 |
+0,14% |
69,780 |
69,820 |
70,260 |
269,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,750 |
11:48 |
+0,066 |
+0,45% |
14,730 |
14,734 |
14,684 |
5.994,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,800 |
08:00 |
-0,250 |
-0,13% |
189,150 |
189,300 |
187,050 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,120 |
11:23 |
+0,280 |
+0,74% |
37,870 |
37,890 |
37,840 |
20.970,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,630 |
12:10 |
+0,050 |
+0,22% |
22,630 |
22,640 |
22,580 |
1.195,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,400 |
11:17 |
+0,040 |
+0,32% |
12,380 |
12,385 |
12,360 |
753,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,840 |
08:06 |
-0,140 |
-0,31% |
44,460 |
44,580 |
44,980 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,010 |
09:59 |
-0,070 |
-0,41% |
17,000 |
17,020 |
17,080 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,300 |
08:06 |
+1,200 |
+1,84% |
67,000 |
67,200 |
65,100 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,860 |
11:29 |
+0,220 |
+1,18% |
18,850 |
18,860 |
18,640 |
5.980,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
7,550 |
11:52 |
+0,045 |
+0,60% |
7,500 |
7,560 |
7,505 |
4.591,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,110 |
08:06 |
-0,160 |
-0,43% |
37,130 |
37,150 |
37,270 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,440 |
08:06 |
+0,020 |
+0,04% |
50,450 |
50,500 |
49,420 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,940 |
09:22 |
+0,040 |
+0,16% |
24,880 |
24,920 |
24,900 |
100,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,170 |
11:09 |
-0,130 |
-0,44% |
29,210 |
29,220 |
29,300 |
301,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,040 |
09:12 |
+0,140 |
+0,32% |
43,900 |
43,960 |
43,900 |
0,00 |
|
|
GEA GROUP AG |
660200 |
37,400 |
09:22 |
-0,100 |
-0,27% |
37,540 |
37,600 |
37,500 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,100 |
08:06 |
-1,700 |
-1,69% |
98,500 |
98,700 |
100,800 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
230,500 |
09:22 |
+3,800 |
+1,68% |
231,100 |
231,300 |
226,700 |
48,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,180 |
11:33 |
-0,500 |
-0,52% |
96,320 |
96,380 |
96,680 |
30,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
08:28 |
+0,800 |
+0,96% |
84,000 |
84,300 |
83,600 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,310 |
08:06 |
+0,018 |
+0,34% |
5,216 |
5,222 |
5,292 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,640 |
09:22 |
+0,580 |
+0,70% |
83,240 |
83,280 |
83,060 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
34,020 |
09:58 |
-0,060 |
-0,18% |
33,720 |
33,780 |
34,080 |
2.498,00 |
|
|
HOCHTIEF AG |
607000 |
99,550 |
08:06 |
+0,450 |
+0,45% |
99,450 |
99,550 |
99,100 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,210 |
08:06 |
+0,410 |
+0,94% |
44,440 |
44,480 |
43,800 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,320 |
09:53 |
-0,075 |
-0,21% |
36,145 |
36,155 |
36,395 |
3.550,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,740 |
08:06 |
-0,040 |
-0,14% |
28,060 |
28,080 |
27,780 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
32,100 |
09:08 |
-0,160 |
-0,50% |
33,040 |
33,120 |
32,260 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,255 |
09:22 |
-0,040 |
-0,33% |
12,330 |
12,370 |
12,295 |
1.277,00 |
|
|
KION GROUP AG |
KGX888 |
40,790 |
09:10 |
+0,450 |
+1,12% |
40,390 |
40,430 |
40,340 |
250,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,750 |
08:06 |
-0,050 |
-0,07% |
70,900 |
71,000 |
70,800 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,180 |
12:00 |
-0,060 |
-0,30% |
20,160 |
20,220 |
20,240 |
1.200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
119,000 |
09:08 |
+1,200 |
+1,02% |
118,400 |
118,800 |
117,800 |
0,00 |
|
|
LANXESS AG |
547040 |
21,860 |
11:12 |
-0,050 |
-0,23% |
21,840 |
21,880 |
21,910 |
150,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,160 |
09:12 |
+0,440 |
+0,59% |
75,060 |
75,360 |
74,720 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,978 |
12:07 |
+0,052 |
+0,88% |
5,970 |
5,974 |
5,926 |
15.752,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,520 |
12:08 |
-0,070 |
-0,11% |
63,480 |
63,500 |
63,590 |
2.104,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,150 |
11:24 |
-0,250 |
-0,15% |
0,000 |
0,000 |
171,400 |
130,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,000 |
09:49 |
+1,500 |
+2,33% |
66,250 |
66,450 |
64,500 |
99,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
226,000 |
08:02 |
+1,700 |
+0,76% |
225,600 |
225,700 |
224,300 |
6,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,300 |
11:48 |
+2,400 |
+0,52% |
461,300 |
461,500 |
458,900 |
187,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,600 |
08:06 |
+0,050 |
+0,06% |
77,850 |
78,250 |
77,550 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
90,550 |
09:22 |
+0,650 |
+0,72% |
90,550 |
90,700 |
89,900 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,380 |
11:05 |
-0,160 |
-1,28% |
12,330 |
12,360 |
12,540 |
1.010,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,680 |
08:06 |
-0,120 |
-0,87% |
13,720 |
13,780 |
13,800 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,910 |
11:19 |
-0,200 |
-0,46% |
42,770 |
42,790 |
43,110 |
468,00 |
|
|
PUMA SE |
696960 |
44,920 |
09:27 |
-0,430 |
-0,95% |
44,350 |
44,390 |
45,350 |
25,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,030 |
09:53 |
+0,780 |
+1,94% |
41,575 |
41,605 |
40,250 |
119,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
111,300 |
08:06 |
+0,100 |
+0,09% |
114,300 |
114,600 |
111,200 |
0,00 |
|
|
RHEINMETALL AG |
703000 |
492,700 |
12:03 |
+3,300 |
+0,67% |
493,100 |
493,400 |
489,400 |
1.778,00 |
|
|
RTL GROUP |
861149 |
29,400 |
11:45 |
-0,100 |
-0,34% |
29,350 |
29,400 |
29,500 |
100,00 |
|
|
RWE AG INH O.N. |
703712 |
33,120 |
11:03 |
+0,110 |
+0,33% |
33,150 |
33,160 |
33,010 |
1.744,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
175,300 |
11:19 |
-1,220 |
-0,69% |
175,960 |
176,000 |
176,520 |
396,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
243,200 |
10:52 |
+3,200 |
+1,33% |
243,200 |
243,400 |
240,000 |
60,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,600 |
09:32 |
-0,450 |
-0,64% |
69,150 |
69,250 |
70,050 |
40,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
168,760 |
12:03 |
-0,040 |
-0,02% |
168,180 |
168,240 |
168,800 |
932,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,600 |
11:56 |
+0,240 |
+1,03% |
23,490 |
23,510 |
23,360 |
3.892,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,120 |
11:21 |
-0,360 |
-0,69% |
52,060 |
52,080 |
52,480 |
15.000,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,500 |
09:08 |
+0,800 |
+1,09% |
74,550 |
74,750 |
73,700 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
69,350 |
11:10 |
+1,350 |
+1,99% |
69,150 |
69,300 |
68,000 |
200,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
41,460 |
12:09 |
-0,120 |
-0,29% |
41,400 |
41,480 |
41,580 |
81,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
46,100 |
08:06 |
+0,150 |
+0,33% |
44,600 |
44,750 |
45,950 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,300 |
08:06 |
+0,500 |
+0,82% |
61,700 |
61,750 |
60,800 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,400 |
11:12 |
+3,500 |
+6,04% |
61,400 |
61,600 |
57,900 |
134,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
115,000 |
10:37 |
+1,200 |
+1,05% |
114,150 |
114,250 |
113,800 |
565,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,360 |
09:22 |
+0,290 |
+2,22% |
13,210 |
13,230 |
13,070 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,950 |
09:59 |
+1,000 |
+1,39% |
73,150 |
73,200 |
71,950 |
100,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,575 |
08:06 |
-0,065 |
-0,61% |
10,625 |
10,640 |
10,640 |
0,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,232 |
12:07 |
+0,079 |
+1,90% |
4,229 |
4,234 |
4,153 |
4.800,00 |
|
|
UTD.INTERNET AG NA |
508903 |
19,850 |
08:06 |
-0,150 |
-0,75% |
20,280 |
20,320 |
20,000 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,150 |
12:07 |
-0,850 |
-0,80% |
105,050 |
105,100 |
106,000 |
1.358,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,510 |
11:52 |
+0,050 |
+0,19% |
26,460 |
26,470 |
26,460 |
481,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
95,680 |
09:43 |
-0,520 |
-0,54% |
96,380 |
96,540 |
96,200 |
100,00 |
|
|
ZALANDO SE |
ZAL111 |
23,000 |
09:00 |
+0,120 |
+0,52% |
22,900 |
22,910 |
22,880 |
150,00 |
|
