| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.635,53 |
12:21 |
+36,14 |
+0,38% |
- |
- |
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 |
16,120 |
12:18 |
±0,000 |
±0,00% |
16,100 |
16,180 |
16,120 |
7.139,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
216,800 |
12:20 |
-2,300 |
-1,05% |
216,700 |
216,800 |
219,100 |
95.936,00 |
 |
|
AIRBUS SE |
938914 |
147,660 |
12:20 |
+1,880 |
+1,29% |
147,660 |
147,680 |
145,780 |
97.062,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
20,880 |
12:19 |
+0,300 |
+1,46% |
20,860 |
20,890 |
20,580 |
68.729,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
256,900 |
12:20 |
+1,300 |
+0,51% |
256,800 |
256,900 |
255,600 |
101.151,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,908 |
09:44 |
-0,019 |
-1,01% |
1,903 |
1,906 |
1,928 |
1.000,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
227,500 |
12:07 |
-0,500 |
-0,22% |
227,500 |
229,000 |
228,000 |
4.438,00 |
|
|
AURUBIS AG |
676650 |
72,200 |
12:20 |
+0,200 |
+0,28% |
72,100 |
72,250 |
72,000 |
16.865,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
45,025 |
12:20 |
+0,185 |
+0,41% |
45,000 |
45,015 |
44,840 |
295.916,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
26,200 |
12:21 |
+0,070 |
+0,27% |
26,195 |
26,210 |
26,130 |
513.436,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,260 |
12:17 |
+0,280 |
+0,64% |
44,240 |
44,300 |
43,980 |
26.855,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,500 |
12:20 |
+1,380 |
+4,58% |
31,460 |
31,520 |
30,120 |
11.986,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,150 |
12:21 |
-3,000 |
-2,05% |
143,100 |
143,250 |
146,150 |
173.763,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,850 |
12:15 |
+1,150 |
+2,41% |
48,850 |
48,950 |
47,700 |
17.938,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
88,060 |
12:20 |
-0,020 |
-0,02% |
88,040 |
88,080 |
88,080 |
159.851,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,040 |
12:15 |
+0,440 |
+0,68% |
65,000 |
65,040 |
64,600 |
24.151,00 |
|
|
CANCOM SE O.N. |
541910 |
30,800 |
12:05 |
-0,080 |
-0,26% |
30,840 |
30,900 |
30,880 |
5.193,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
68,450 |
12:20 |
+1,400 |
+2,09% |
68,450 |
68,600 |
67,050 |
227.516,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,040 |
12:20 |
+0,145 |
+1,04% |
14,035 |
14,040 |
13,895 |
1,34 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
24,620 |
12:20 |
-0,100 |
-0,40% |
24,620 |
24,660 |
24,720 |
8.473,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,480 |
12:19 |
-0,200 |
-0,36% |
55,460 |
55,500 |
55,680 |
71.991,00 |
|
|
COVESTRO AG O.N. |
606214 |
49,870 |
12:19 |
+0,190 |
+0,38% |
49,860 |
49,890 |
49,680 |
48.161,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,050 |
12:18 |
+1,150 |
+1,46% |
79,950 |
80,100 |
78,900 |
7.704,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
36,900 |
12:07 |
+0,110 |
+0,30% |
36,930 |
36,950 |
36,790 |
3.432,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
27,500 |
12:18 |
-0,170 |
-0,61% |
27,450 |
27,480 |
27,670 |
149.745,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,840 |
12:20 |
-0,200 |
-0,29% |
69,860 |
69,900 |
70,040 |
125.178,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,738 |
12:21 |
+0,092 |
+0,63% |
14,736 |
14,740 |
14,646 |
774.975,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
189,400 |
12:19 |
+3,300 |
+1,77% |
189,350 |
189,450 |
186,100 |
42.133,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
37,920 |
12:20 |
+0,260 |
+0,69% |
37,910 |
37,920 |
37,660 |
564.997,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,650 |
12:20 |
+0,080 |
+0,35% |
22,650 |
22,660 |
22,570 |
1,19 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,405 |
12:20 |
+0,030 |
+0,24% |
12,395 |
12,405 |
12,375 |
649.482,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
44,420 |
12:06 |
-0,480 |
-1,07% |
44,440 |
44,540 |
44,900 |
4.040,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,000 |
12:12 |
-0,050 |
-0,29% |
16,990 |
17,020 |
17,050 |
14.149,00 |
|
|
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 |
18,870 |
12:20 |
+0,355 |
+1,92% |
18,865 |
18,880 |
18,515 |
246.235,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
7,540 |
12:19 |
-0,060 |
-0,79% |
7,520 |
7,535 |
7,600 |
468.166,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,140 |
12:18 |
-0,040 |
-0,11% |
37,060 |
37,100 |
37,180 |
28.576,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,500 |
12:17 |
+1,080 |
+2,19% |
50,450 |
50,550 |
49,420 |
39.140,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,920 |
12:19 |
+0,040 |
+0,16% |
24,900 |
24,940 |
24,880 |
23.497,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,200 |
12:20 |
-0,200 |
-0,68% |
29,180 |
29,200 |
29,400 |
71.985,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,920 |
12:18 |
+0,060 |
+0,14% |
43,900 |
43,940 |
43,860 |
6.816,00 |
|
|
GEA GROUP AG |
660200 |
37,660 |
12:19 |
+0,220 |
+0,59% |
37,640 |
37,680 |
37,440 |
28.610,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
98,650 |
12:15 |
-0,350 |
-0,35% |
98,600 |
98,800 |
99,000 |
9.599,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,300 |
12:20 |
+1,700 |
+0,74% |
231,200 |
231,400 |
229,600 |
9.394,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,320 |
12:20 |
-0,160 |
-0,17% |
96,280 |
96,340 |
96,480 |
38.226,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,100 |
12:10 |
-0,400 |
-0,47% |
84,000 |
84,300 |
84,500 |
125,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,230 |
12:17 |
-0,104 |
-1,95% |
5,220 |
5,228 |
5,334 |
508.891,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,320 |
12:19 |
-0,040 |
-0,05% |
83,280 |
83,320 |
83,360 |
73.501,00 |
|
| | 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% |
33,700 |
33,780 |
34,080 |
2.498,00 |
|
|
HOCHTIEF AG |
607000 |
99,650 |
12:19 |
+0,150 |
+0,15% |
99,550 |
99,750 |
99,500 |
4.390,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
44,520 |
12:18 |
+0,550 |
+1,25% |
44,480 |
44,520 |
43,970 |
39.555,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,125 |
12:20 |
-0,025 |
-0,07% |
36,120 |
36,135 |
36,150 |
600.079,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,080 |
12:15 |
+0,540 |
+1,96% |
28,040 |
28,100 |
27,540 |
12.982,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
33,060 |
12:14 |
+1,240 |
+3,90% |
32,920 |
33,040 |
31,820 |
23.354,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,355 |
12:19 |
-0,045 |
-0,36% |
12,345 |
12,365 |
12,400 |
475.146,00 |
|
|
KION GROUP AG |
KGX888 |
40,790 |
09:10 |
+0,450 |
+1,12% |
40,440 |
40,460 |
40,340 |
250,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,050 |
12:21 |
+0,300 |
+0,42% |
71,050 |
71,150 |
70,750 |
4.870,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,200 |
12:02 |
-0,040 |
-0,20% |
20,160 |
20,220 |
20,240 |
5.738,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
118,600 |
12:03 |
-0,200 |
-0,17% |
118,400 |
118,800 |
118,800 |
2.676,00 |
|
|
LANXESS AG |
547040 |
21,880 |
12:20 |
+0,180 |
+0,83% |
21,870 |
21,890 |
21,700 |
44.200,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,140 |
12:18 |
+0,300 |
+0,40% |
75,060 |
75,120 |
74,840 |
13.429,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
5,976 |
12:19 |
+0,088 |
+1,49% |
5,970 |
5,974 |
5,888 |
1,38 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
63,500 |
12:21 |
-0,090 |
-0,14% |
63,490 |
63,500 |
63,590 |
630.574,00 |
|
|
MERCK KGAA O.N. |
659990 |
170,050 |
12:17 |
-1,200 |
-0,70% |
169,950 |
170,050 |
171,250 |
42.026,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,450 |
11:59 |
+0,200 |
+0,30% |
66,250 |
66,450 |
66,250 |
2.973,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
225,900 |
12:19 |
+0,900 |
+0,40% |
225,700 |
225,900 |
225,000 |
16.478,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,500 |
12:20 |
+3,300 |
+0,72% |
461,500 |
461,600 |
458,200 |
31.518,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
77,600 |
08:06 |
+0,050 |
+0,06% |
77,850 |
78,300 |
77,550 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
90,600 |
12:20 |
+0,950 |
+1,06% |
90,500 |
90,650 |
89,650 |
6.105,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,330 |
12:16 |
-0,170 |
-1,36% |
12,320 |
12,350 |
12,500 |
111.429,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,740 |
11:52 |
-0,020 |
-0,15% |
13,720 |
13,760 |
13,760 |
15.984,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
42,810 |
12:21 |
+0,090 |
+0,21% |
42,810 |
42,830 |
42,720 |
275.539,00 |
|
|
PUMA SE |
696960 |
44,420 |
12:20 |
-0,600 |
-1,33% |
44,400 |
44,440 |
45,020 |
62.809,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,575 |
12:20 |
+1,165 |
+2,88% |
41,565 |
41,585 |
40,410 |
135.556,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,500 |
12:12 |
+2,600 |
+2,32% |
114,400 |
114,600 |
111,900 |
19.868,00 |
|
|
RHEINMETALL AG |
703000 |
493,000 |
12:20 |
+7,000 |
+1,44% |
492,900 |
493,100 |
486,000 |
123.000,00 |
|
|
RTL GROUP |
861149 |
29,350 |
12:15 |
-0,150 |
-0,51% |
29,350 |
29,400 |
29,500 |
200,00 |
|
|
RWE AG INH O.N. |
703712 |
33,210 |
12:20 |
+0,170 |
+0,51% |
33,210 |
33,230 |
33,040 |
218.084,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
176,140 |
12:20 |
+0,380 |
+0,22% |
176,140 |
176,160 |
175,760 |
250.532,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
243,700 |
12:18 |
+2,800 |
+1,16% |
243,600 |
243,800 |
240,900 |
13.517,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,150 |
12:18 |
±0,000 |
±0,00% |
69,100 |
69,150 |
69,150 |
8.885,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
168,320 |
12:20 |
+0,220 |
+0,13% |
168,300 |
168,320 |
168,100 |
202.930,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,520 |
12:21 |
+0,240 |
+1,03% |
23,510 |
23,530 |
23,280 |
444.848,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,160 |
12:20 |
-0,360 |
-0,69% |
52,140 |
52,180 |
52,520 |
119.588,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,700 |
12:17 |
+0,350 |
+0,47% |
74,550 |
74,750 |
74,350 |
1.820,00 |
|
|
SIXT SE ST O.N. |
723132 |
69,200 |
12:10 |
+0,750 |
+1,10% |
69,200 |
69,300 |
68,450 |
17.227,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
41,480 |
12:15 |
+0,200 |
+0,48% |
41,460 |
41,540 |
41,280 |
22.814,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
44,850 |
12:15 |
-1,400 |
-3,03% |
44,850 |
44,950 |
46,250 |
31.151,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,700 |
12:09 |
+0,350 |
+0,57% |
61,700 |
61,750 |
61,350 |
2.584,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
61,500 |
12:17 |
+2,500 |
+4,24% |
61,400 |
61,600 |
59,000 |
36.324,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,150 |
12:19 |
+0,450 |
+0,40% |
114,100 |
114,200 |
113,700 |
81.337,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,200 |
12:20 |
+0,040 |
+0,30% |
13,190 |
13,210 |
13,160 |
44.636,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,950 |
09:59 |
+1,000 |
+1,39% |
73,200 |
73,300 |
71,950 |
100,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
10,610 |
12:19 |
±0,000 |
±0,00% |
10,605 |
10,625 |
10,610 |
71.480,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,233 |
12:21 |
+0,064 |
+1,54% |
4,230 |
4,235 |
4,169 |
944.172,00 |
|
|
UTD.INTERNET AG NA |
508903 |
20,280 |
12:17 |
+0,380 |
+1,91% |
20,280 |
20,320 |
19,900 |
23.116,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
105,150 |
12:18 |
±0,000 |
±0,00% |
105,100 |
105,150 |
105,150 |
177.027,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,420 |
12:21 |
+0,110 |
+0,42% |
26,420 |
26,440 |
26,310 |
270.563,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
96,660 |
12:20 |
+1,280 |
+1,34% |
96,640 |
96,800 |
95,380 |
35.207,00 |
|
|
ZALANDO SE |
ZAL111 |
23,000 |
09:00 |
+0,120 |
+0,52% |
22,960 |
22,970 |
22,880 |
150,00 |
|
