| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.883,95 |
15:41 |
+15,18 |
+0,15% |
- |
- |
9.868,77 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.989,73 |
30.05. |
+6,89 |
+0,17% |
- |
- |
3.989,73 |
-- |
|
|
ZALANDO SE |
ZAL111 |
24,000 |
09:09 |
-0,230 |
-0,95% |
24,410 |
24,420 |
24,230 |
400,00 |
 |
|
WACKER CHEMIE O.N. |
WCH888 |
102,150 |
15:38 |
-0,550 |
-0,54% |
102,000 |
102,150 |
102,700 |
12.891,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,450 |
15:41 |
+0,240 |
+0,85% |
28,430 |
28,450 |
28,210 |
961.198,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
114,450 |
15:39 |
-0,050 |
-0,04% |
114,400 |
114,450 |
114,500 |
460.591,00 |
|
|
UTD.INTERNET AG NA |
508903 |
21,760 |
15:36 |
-0,240 |
-1,09% |
21,740 |
21,780 |
22,000 |
38.396,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,544 |
15:41 |
-0,004 |
-0,09% |
4,544 |
4,547 |
4,548 |
918.603,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,605 |
15:39 |
-0,065 |
-0,56% |
11,600 |
11,615 |
11,670 |
157.781,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,350 |
10:48 |
+0,450 |
+0,62% |
73,400 |
73,500 |
72,900 |
27,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,240 |
15:40 |
-0,060 |
-0,42% |
14,230 |
14,240 |
14,300 |
59.980,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
109,550 |
15:41 |
+0,250 |
+0,23% |
109,500 |
109,550 |
109,300 |
75.511,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
55,200 |
15:41 |
+0,200 |
+0,36% |
55,100 |
55,200 |
55,000 |
46.397,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
65,650 |
15:37 |
+0,600 |
+0,92% |
65,650 |
65,700 |
65,050 |
8.006,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,200 |
14:56 |
+0,200 |
+0,35% |
57,100 |
57,300 |
57,000 |
6.943,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,820 |
15:41 |
-1,580 |
-3,13% |
48,720 |
48,880 |
50,400 |
87.607,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,100 |
15:40 |
-0,150 |
-0,20% |
75,050 |
75,150 |
75,250 |
26.713,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,100 |
15:37 |
-1,000 |
-1,33% |
74,150 |
74,250 |
75,100 |
40.246,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,340 |
15:41 |
-0,120 |
-0,22% |
53,360 |
53,380 |
53,460 |
223.502,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,550 |
15:41 |
-0,480 |
-1,84% |
25,530 |
25,560 |
26,030 |
1,68 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
176,500 |
15:41 |
+0,380 |
+0,22% |
176,440 |
176,480 |
176,120 |
436.950,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
69,000 |
15:41 |
-0,500 |
-0,72% |
68,950 |
69,000 |
69,500 |
29.420,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
240,700 |
15:41 |
-0,400 |
-0,17% |
240,700 |
240,900 |
241,100 |
29.064,00 |
|
|
SAP SE O.N. |
716460 |
167,820 |
15:41 |
-0,760 |
-0,45% |
167,780 |
167,820 |
168,580 |
977.338,00 |
|
|
RWE AG INH O.N. |
703712 |
34,950 |
15:40 |
+0,130 |
+0,37% |
34,930 |
34,940 |
34,820 |
577.629,00 |
|
|
RTL GROUP |
861149 |
30,400 |
15:37 |
+1,050 |
+3,58% |
30,400 |
30,500 |
29,350 |
2.589,00 |
|
|
RHEINMETALL AG |
703000 |
528,000 |
15:41 |
+11,400 |
+2,21% |
527,600 |
527,800 |
516,600 |
145.590,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
114,500 |
15:29 |
-1,200 |
-1,04% |
114,200 |
114,500 |
115,700 |
22.715,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,360 |
15:41 |
+0,085 |
+0,22% |
39,350 |
39,365 |
39,275 |
212.965,00 |
|
|
PUMA SE |
696960 |
47,320 |
15:41 |
-0,400 |
-0,84% |
47,310 |
47,350 |
47,720 |
124.258,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,400 |
15:39 |
+0,300 |
+0,60% |
50,380 |
50,420 |
50,100 |
228.489,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,880 |
15:37 |
±0,000 |
±0,00% |
14,880 |
14,920 |
14,880 |
26.196,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,650 |
15:41 |
+0,020 |
+0,14% |
14,630 |
14,670 |
14,630 |
90.052,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,750 |
15:39 |
-1,450 |
-1,70% |
83,700 |
83,800 |
85,200 |
46.551,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
80,100 |
08:03 |
+0,300 |
+0,38% |
80,000 |
80,200 |
79,800 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
459,500 |
15:41 |
+4,900 |
+1,08% |
459,400 |
459,500 |
454,600 |
101.209,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,100 |
15:39 |
-0,800 |
-0,35% |
230,000 |
230,200 |
230,900 |
66.054,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,050 |
15:41 |
±0,000 |
±0,00% |
68,000 |
68,050 |
68,050 |
16.998,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,500 |
15:38 |
+0,850 |
+0,52% |
165,450 |
165,550 |
164,650 |
52.714,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,370 |
15:41 |
+0,440 |
+0,67% |
66,360 |
66,380 |
65,930 |
1,46 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,378 |
15:41 |
+0,056 |
+0,89% |
6,376 |
6,380 |
6,322 |
2,38 Mio. |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,000 |
15:40 |
-0,500 |
-0,61% |
80,980 |
81,040 |
81,500 |
31.914,00 |
|
|
LANXESS AG |
547040 |
24,850 |
15:39 |
-0,160 |
-0,64% |
24,840 |
24,860 |
25,010 |
105.571,00 |
|
|
KRONES AG O.N. |
633500 |
126,400 |
15:40 |
+1,000 |
+0,80% |
126,200 |
126,400 |
125,400 |
9.688,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,700 |
15:38 |
-0,080 |
-0,37% |
21,680 |
21,720 |
21,780 |
52.428,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
71,600 |
15:41 |
±0,000 |
±0,00% |
71,600 |
71,650 |
71,600 |
18.386,00 |
|
|
KION GROUP AG |
KGX888 |
43,410 |
08:14 |
+0,220 |
+0,51% |
43,500 |
43,550 |
43,190 |
12,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,515 |
15:39 |
-0,135 |
-0,99% |
13,510 |
13,520 |
13,650 |
170.329,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,940 |
15:39 |
±0,000 |
±0,00% |
35,920 |
36,000 |
35,940 |
25.013,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,520 |
15:40 |
+0,340 |
+1,25% |
27,520 |
27,560 |
27,180 |
20.444,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
37,195 |
15:41 |
+0,110 |
+0,30% |
37,190 |
37,200 |
37,085 |
1,41 Mio. |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,820 |
15:41 |
+0,820 |
+1,71% |
48,810 |
48,870 |
48,000 |
145.174,00 |
|
|
HOCHTIEF AG |
607000 |
101,200 |
15:39 |
±0,000 |
±0,00% |
101,100 |
101,300 |
101,200 |
12.824,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,540 |
15:28 |
+0,740 |
+2,01% |
37,520 |
37,580 |
36,800 |
2.375,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,000 |
15:41 |
+0,340 |
+0,41% |
82,960 |
83,000 |
82,660 |
103.242,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,490 |
15:41 |
-0,084 |
-1,51% |
5,490 |
5,498 |
5,574 |
1,31 Mio. |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
15:31 |
±0,000 |
±0,00% |
84,400 |
84,600 |
84,400 |
3.592,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,980 |
15:41 |
+0,260 |
+0,27% |
96,940 |
97,000 |
96,720 |
111.848,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,000 |
15:41 |
+3,000 |
+1,33% |
227,800 |
228,000 |
225,000 |
53.282,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,500 |
15:36 |
+0,900 |
+0,88% |
103,400 |
103,600 |
102,600 |
14.848,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
38,300 |
15:38 |
+0,300 |
+0,79% |
38,280 |
38,320 |
38,000 |
38.669,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,340 |
15:36 |
-0,080 |
-0,18% |
44,320 |
44,360 |
44,420 |
30.864,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,200 |
15:39 |
+0,170 |
+0,59% |
29,190 |
29,210 |
29,030 |
267.591,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,820 |
15:36 |
+0,120 |
+0,51% |
23,800 |
23,840 |
23,700 |
87.925,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,400 |
15:37 |
-0,250 |
-0,47% |
52,400 |
52,450 |
52,650 |
58.419,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,110 |
15:39 |
+0,050 |
+0,13% |
39,090 |
39,120 |
39,060 |
37.874,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,560 |
15:40 |
+0,160 |
+1,90% |
8,550 |
8,560 |
8,400 |
663.700,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,120 |
15:39 |
-0,120 |
-0,59% |
20,110 |
20,130 |
20,240 |
395.531,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,900 |
08:03 |
-0,900 |
-1,27% |
70,000 |
70,200 |
70,800 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,080 |
15:20 |
-0,040 |
-0,23% |
17,070 |
17,090 |
17,120 |
47.088,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,300 |
15:38 |
+0,240 |
+0,53% |
45,260 |
45,340 |
45,060 |
8.378,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,235 |
15:41 |
-0,020 |
-0,16% |
12,230 |
12,240 |
12,255 |
2,04 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
22,260 |
15:41 |
+0,250 |
+1,14% |
22,250 |
22,260 |
22,010 |
4,42 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,580 |
15:41 |
+0,190 |
+0,49% |
38,570 |
38,580 |
38,390 |
1,16 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,450 |
15:40 |
+2,750 |
+1,53% |
182,350 |
182,450 |
179,700 |
115.853,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,132 |
15:41 |
-0,298 |
-1,93% |
15,130 |
15,134 |
15,430 |
6,48 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,160 |
15:41 |
+1,100 |
+1,47% |
76,160 |
76,200 |
75,060 |
345.790,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,430 |
15:40 |
+0,200 |
+0,71% |
28,410 |
28,460 |
28,230 |
192.902,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,080 |
15:08 |
+0,020 |
+0,05% |
39,150 |
39,170 |
39,060 |
1.075,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,650 |
15:40 |
-1,750 |
-2,15% |
79,600 |
79,750 |
81,400 |
112.173,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
49,870 |
15:41 |
+0,310 |
+0,63% |
49,860 |
49,880 |
49,560 |
126.948,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,980 |
15:40 |
+0,340 |
+0,55% |
61,960 |
61,980 |
61,640 |
131.698,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,460 |
15:30 |
+0,080 |
+0,29% |
27,380 |
27,480 |
27,380 |
14.704,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,435 |
15:41 |
-0,270 |
-1,72% |
15,430 |
15,440 |
15,705 |
2,25 Mio. |
|
|
CARL ZEISS MEDITEC AG |
531370 |
85,900 |
15:40 |
-3,550 |
-3,97% |
85,800 |
85,900 |
89,450 |
97.485,00 |
|
|
CANCOM SE O.N. |
541910 |
30,400 |
15:40 |
-0,180 |
-0,59% |
30,380 |
30,480 |
30,580 |
18.774,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,760 |
15:40 |
+0,280 |
+0,43% |
65,740 |
65,780 |
65,480 |
207.269,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,840 |
15:41 |
+0,240 |
+0,26% |
92,820 |
92,860 |
92,600 |
335.775,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,950 |
15:08 |
-0,150 |
-0,30% |
49,950 |
50,100 |
50,100 |
15.067,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,350 |
15:40 |
+1,300 |
+0,91% |
144,300 |
144,400 |
143,050 |
100.238,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,780 |
15:34 |
-0,520 |
-1,56% |
32,780 |
32,860 |
33,300 |
7.517,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,600 |
15:40 |
-1,160 |
-2,53% |
44,580 |
44,620 |
45,760 |
49.322,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,075 |
15:41 |
+0,020 |
+0,07% |
28,060 |
28,070 |
28,055 |
1,39 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
48,265 |
15:41 |
+0,185 |
+0,38% |
48,265 |
48,275 |
48,080 |
691.094,00 |
|
|
AURUBIS AG |
676650 |
77,600 |
15:40 |
-0,050 |
-0,06% |
77,550 |
77,700 |
77,650 |
95.198,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
230,000 |
15:14 |
-0,500 |
-0,22% |
228,500 |
230,000 |
230,500 |
3.680,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,110 |
09:02 |
-0,025 |
-1,17% |
2,176 |
2,180 |
2,135 |
16.290,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,400 |
15:41 |
+1,700 |
+0,64% |
267,300 |
267,400 |
265,700 |
401.810,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,130 |
15:41 |
-0,430 |
-1,99% |
21,130 |
21,150 |
21,560 |
556.023,00 |
|
|
AIRBUS SE |
938914 |
156,800 |
15:40 |
-2,300 |
-1,45% |
156,700 |
156,760 |
159,100 |
270.055,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
230,600 |
15:41 |
-0,900 |
-0,39% |
230,500 |
230,700 |
231,500 |
106.823,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,320 |
15:18 |
-0,180 |
-1,03% |
17,300 |
17,380 |
17,500 |
9.341,00 |
|
