| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.910,35 |
17:50 |
+86,99 |
+0,89% |
- |
- |
9.823,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.005,75 |
17:50 |
+34,38 |
+0,87% |
- |
- |
3.971,37 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,700 |
08:09 |
+0,180 |
+1,03% |
17,800 |
17,980 |
17,520 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
231,800 |
18:39 |
-0,700 |
-0,30% |
231,800 |
232,400 |
232,500 |
124,00 |
 |
|
AIRBUS SE |
938914 |
153,460 |
20:16 |
+0,200 |
+0,13% |
153,260 |
153,760 |
153,260 |
1.568,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,020 |
18:31 |
+0,980 |
+4,66% |
21,840 |
22,030 |
21,040 |
1.734,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,800 |
21:00 |
+0,200 |
+0,08% |
262,500 |
262,900 |
262,600 |
3.990,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,200 |
15:44 |
+0,001 |
+0,05% |
2,215 |
2,231 |
2,199 |
3.750,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
231,500 |
08:09 |
-0,500 |
-0,22% |
230,000 |
232,500 |
232,000 |
0,00 |
|
|
AURUBIS AG |
676650 |
73,500 |
10:17 |
-1,350 |
-1,80% |
73,800 |
74,300 |
74,850 |
1.520,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,195 |
20:47 |
-0,280 |
-0,59% |
47,225 |
47,295 |
47,475 |
11.768,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,705 |
21:42 |
+0,390 |
+1,38% |
28,555 |
28,700 |
28,315 |
5.459,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,780 |
21:04 |
+0,660 |
+1,46% |
45,760 |
46,000 |
45,120 |
206,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,920 |
11:57 |
+0,320 |
+0,98% |
32,840 |
33,140 |
32,600 |
20,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,550 |
13:49 |
-1,900 |
-1,31% |
144,000 |
144,450 |
145,450 |
97,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,600 |
16:17 |
+0,200 |
+0,40% |
50,800 |
51,000 |
50,400 |
300,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,640 |
19:33 |
-0,700 |
-0,76% |
91,660 |
91,940 |
92,340 |
1.520,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,200 |
21:46 |
+0,520 |
+0,80% |
64,900 |
65,200 |
64,680 |
40,00 |
|
|
CANCOM SE O.N. |
541910 |
31,240 |
17:22 |
+0,380 |
+1,23% |
31,280 |
31,460 |
30,860 |
168,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,500 |
21:32 |
+2,400 |
+2,89% |
84,700 |
85,500 |
83,100 |
225,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,780 |
21:38 |
-0,120 |
-0,81% |
14,780 |
14,860 |
14,900 |
36.545,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,200 |
08:09 |
+0,220 |
+0,82% |
27,600 |
27,880 |
26,980 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,140 |
20:37 |
-0,440 |
-0,70% |
62,140 |
62,440 |
62,580 |
310,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,240 |
18:47 |
-0,420 |
-0,86% |
48,120 |
48,310 |
48,660 |
210,00 |
|
|
CTS EVENTIM KGAA |
547030 |
78,650 |
15:33 |
+0,700 |
+0,90% |
79,300 |
79,500 |
77,950 |
30,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,590 |
21:10 |
+0,560 |
+1,43% |
39,580 |
39,700 |
39,030 |
2.761,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,290 |
18:54 |
-0,580 |
-2,01% |
28,290 |
28,490 |
28,870 |
1.950,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,180 |
21:30 |
-0,440 |
-0,57% |
76,000 |
76,300 |
76,620 |
8.829,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,018 |
21:03 |
+0,024 |
+0,16% |
15,000 |
15,028 |
14,994 |
41.945,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
187,500 |
12:01 |
+1,650 |
+0,89% |
187,650 |
188,600 |
185,850 |
33,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,150 |
17:05 |
+0,420 |
+1,08% |
39,210 |
39,320 |
38,730 |
4.706,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,540 |
20:59 |
+0,150 |
+0,67% |
22,520 |
22,590 |
22,390 |
17.255,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,640 |
18:02 |
+0,065 |
+0,52% |
12,630 |
12,660 |
12,575 |
16.367,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,760 |
10:37 |
-0,420 |
-0,87% |
48,180 |
48,380 |
48,180 |
120,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,000 |
21:22 |
-0,090 |
-0,53% |
17,000 |
17,080 |
17,090 |
159,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
70,900 |
16:49 |
-1,100 |
-1,53% |
71,300 |
72,300 |
72,000 |
201,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,740 |
21:27 |
-1,045 |
-5,28% |
18,650 |
18,740 |
19,785 |
5.056,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,045 |
17:17 |
+0,140 |
+1,57% |
9,025 |
9,090 |
8,905 |
3.816,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,610 |
14:21 |
+0,570 |
+1,46% |
39,140 |
39,380 |
39,040 |
110,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,650 |
17:44 |
+0,300 |
+0,56% |
53,750 |
54,150 |
53,350 |
283,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,480 |
16:37 |
+0,120 |
+0,47% |
25,440 |
25,580 |
25,360 |
143,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,830 |
21:27 |
+0,580 |
+1,98% |
29,690 |
29,830 |
29,250 |
4.110,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,860 |
09:10 |
±0,000 |
±0,00% |
44,920 |
44,980 |
44,860 |
0,00 |
|
|
GEA GROUP AG |
660200 |
37,520 |
18:09 |
+0,040 |
+0,11% |
37,620 |
37,800 |
37,480 |
750,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
108,100 |
17:00 |
+1,400 |
+1,31% |
107,600 |
108,000 |
106,700 |
55,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,500 |
15:58 |
+1,800 |
+0,78% |
231,600 |
232,500 |
229,700 |
151,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,920 |
20:41 |
+0,920 |
+0,98% |
94,820 |
95,100 |
94,000 |
49,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,800 |
08:12 |
-0,200 |
-0,24% |
83,700 |
84,200 |
84,000 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,682 |
13:02 |
-0,010 |
-0,18% |
5,658 |
5,690 |
5,692 |
90,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,220 |
08:34 |
+0,420 |
+0,51% |
83,080 |
83,360 |
82,800 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,760 |
21:45 |
-0,280 |
-0,76% |
36,760 |
37,060 |
37,040 |
720,00 |
|
|
HOCHTIEF AG |
607000 |
100,000 |
12:40 |
-0,500 |
-0,50% |
101,100 |
101,800 |
100,500 |
40,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,610 |
08:25 |
-0,390 |
-0,81% |
47,110 |
47,290 |
48,000 |
22,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,470 |
20:40 |
+0,700 |
+1,90% |
37,360 |
37,495 |
36,770 |
2.460,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,220 |
20:26 |
+1,220 |
+4,36% |
29,040 |
29,240 |
28,000 |
35,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,920 |
08:37 |
-0,460 |
-1,30% |
36,040 |
36,420 |
35,380 |
1.000,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,145 |
19:33 |
-0,170 |
-1,28% |
13,030 |
13,130 |
13,315 |
3.224,00 |
|
|
KION GROUP AG |
KGX888 |
42,220 |
16:51 |
-0,360 |
-0,85% |
42,140 |
42,430 |
42,580 |
100,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,750 |
08:02 |
+0,450 |
+0,64% |
72,250 |
72,950 |
70,300 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,240 |
16:57 |
+0,500 |
+2,30% |
22,240 |
22,340 |
21,740 |
1.551,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,800 |
08:46 |
-0,400 |
-0,32% |
124,600 |
126,000 |
125,200 |
0,00 |
|
|
LANXESS AG |
547040 |
24,050 |
20:39 |
+0,100 |
+0,42% |
23,810 |
24,050 |
23,950 |
233,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,400 |
09:10 |
+0,320 |
+0,39% |
82,760 |
83,440 |
83,080 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,386 |
21:06 |
+0,038 |
+0,60% |
6,362 |
6,380 |
6,348 |
28.490,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,410 |
21:16 |
-0,170 |
-0,26% |
65,390 |
65,730 |
65,580 |
2.126,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,750 |
13:58 |
+5,100 |
+3,06% |
170,750 |
171,100 |
166,650 |
365,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,650 |
19:10 |
+0,050 |
+0,07% |
67,150 |
67,600 |
67,600 |
705,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,200 |
19:01 |
+0,800 |
+0,35% |
229,600 |
230,000 |
228,400 |
275,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
457,100 |
21:21 |
+5,700 |
+1,26% |
456,900 |
458,300 |
451,400 |
409,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
79,450 |
08:02 |
-1,400 |
-1,73% |
80,600 |
82,200 |
80,850 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
86,850 |
08:09 |
-0,200 |
-0,23% |
91,300 |
91,650 |
87,050 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,380 |
17:18 |
+0,040 |
+0,28% |
14,360 |
14,460 |
14,340 |
3.000,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
08:41 |
+0,020 |
+0,14% |
14,740 |
15,000 |
14,660 |
1.200,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,400 |
21:08 |
+0,160 |
+0,32% |
50,380 |
50,420 |
50,240 |
1.018,00 |
|
|
PUMA SE |
696960 |
48,000 |
09:36 |
+0,950 |
+2,02% |
47,030 |
47,240 |
47,050 |
100,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,500 |
16:34 |
+0,445 |
+1,11% |
40,875 |
41,220 |
40,055 |
592,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,900 |
20:59 |
+1,100 |
+0,96% |
116,500 |
117,100 |
114,800 |
415,00 |
|
|
RHEINMETALL AG |
703000 |
522,800 |
20:58 |
+0,200 |
+0,04% |
524,000 |
524,400 |
522,600 |
1.021,00 |
|
|
RTL GROUP |
861149 |
31,000 |
19:42 |
-0,100 |
-0,32% |
30,850 |
31,150 |
31,100 |
3.399,00 |
|
|
RWE AG INH O.N. |
703712 |
35,300 |
21:31 |
-0,520 |
-1,45% |
35,230 |
35,310 |
35,820 |
3.561,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
172,840 |
21:28 |
+3,840 |
+2,27% |
172,700 |
173,140 |
169,000 |
2.036,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
246,800 |
20:00 |
+7,200 |
+3,00% |
245,300 |
247,100 |
239,600 |
178,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,050 |
08:46 |
+0,350 |
+0,50% |
71,250 |
71,950 |
69,700 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
178,440 |
21:21 |
+2,920 |
+1,66% |
178,420 |
179,280 |
175,520 |
7.135,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,910 |
20:28 |
+0,030 |
+0,13% |
23,960 |
24,020 |
23,880 |
20.983,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,400 |
21:36 |
+1,500 |
+2,84% |
54,400 |
54,760 |
52,900 |
1.389,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,800 |
08:46 |
-1,750 |
-2,38% |
73,100 |
73,500 |
73,550 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,550 |
21:11 |
+1,400 |
+1,84% |
77,150 |
77,550 |
76,150 |
344,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,620 |
20:34 |
+1,320 |
+2,85% |
47,620 |
48,020 |
46,300 |
590,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,900 |
08:06 |
-0,300 |
-0,52% |
57,100 |
57,800 |
57,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,500 |
13:28 |
+0,500 |
+0,76% |
66,550 |
67,150 |
66,000 |
102,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
57,700 |
20:37 |
+4,000 |
+7,45% |
58,000 |
58,300 |
53,700 |
841,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
111,550 |
13:43 |
+1,200 |
+1,09% |
110,200 |
110,650 |
110,350 |
2.350,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,590 |
08:09 |
+0,310 |
+2,17% |
14,450 |
14,540 |
14,280 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,750 |
17:44 |
+0,900 |
+1,22% |
74,550 |
74,750 |
73,850 |
261,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,435 |
13:02 |
-0,065 |
-0,57% |
11,530 |
11,590 |
11,500 |
433,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,522 |
19:49 |
+0,028 |
+0,62% |
4,490 |
4,524 |
4,494 |
7.340,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,580 |
08:06 |
-0,240 |
-1,05% |
22,720 |
22,760 |
22,820 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,000 |
21:31 |
-0,100 |
-0,09% |
114,000 |
114,350 |
114,100 |
3.655,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,330 |
19:22 |
-0,020 |
-0,07% |
29,480 |
29,580 |
29,350 |
20.931,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
100,850 |
20:36 |
+2,250 |
+2,28% |
100,850 |
101,700 |
98,600 |
125,00 |
|
|
ZALANDO SE |
ZAL111 |
24,160 |
20:33 |
-0,110 |
-0,45% |
24,150 |
24,270 |
24,270 |
785,00 |
|
