| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.804,42 |
12:52 |
-50,40 |
-0,51% |
- |
- |
9.854,82 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,14 |
10.06. |
-14,49 |
-0,36% |
- |
- |
3.982,14 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,260 |
12:12 |
-0,180 |
-1,03% |
17,260 |
17,300 |
17,440 |
5.655,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,500 |
12:51 |
-4,200 |
-1,83% |
225,400 |
225,600 |
229,700 |
124.089,00 |
|
|
AIRBUS SE |
938914 |
149,340 |
12:50 |
+0,020 |
+0,01% |
149,320 |
149,380 |
149,320 |
87.555,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,210 |
12:51 |
-0,290 |
-1,29% |
22,200 |
22,220 |
22,500 |
145.677,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
257,100 |
12:50 |
-2,300 |
-0,89% |
257,100 |
257,200 |
259,400 |
219.808,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,964 |
08:20 |
-0,026 |
-1,31% |
1,945 |
1,948 |
1,990 |
0,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
231,500 |
12:49 |
±0,000 |
±0,00% |
231,000 |
231,500 |
231,500 |
731,00 |
|
|
AURUBIS AG |
676650 |
72,100 |
12:49 |
-1,450 |
-1,97% |
72,050 |
72,150 |
73,550 |
14.549,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
46,370 |
12:51 |
+0,220 |
+0,48% |
46,370 |
46,385 |
46,150 |
460.315,00 |
 |
|
BAYER AG NA O.N. |
BAY001 |
27,250 |
12:51 |
-0,225 |
-0,82% |
27,250 |
27,265 |
27,475 |
656.716,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,840 |
12:51 |
-0,120 |
-0,26% |
46,820 |
46,900 |
46,960 |
36.116,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,120 |
12:48 |
+0,060 |
+0,19% |
32,080 |
32,140 |
32,060 |
28.625,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,550 |
12:50 |
-0,600 |
-0,42% |
143,500 |
143,550 |
144,150 |
46.000,00 |
|
|
BILFINGER SE O.N. |
590900 |
51,300 |
12:48 |
-0,300 |
-0,58% |
51,300 |
51,500 |
51,600 |
12.765,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
90,840 |
12:51 |
-0,460 |
-0,50% |
90,840 |
90,880 |
91,300 |
171.177,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,180 |
12:50 |
+0,100 |
+0,15% |
65,180 |
65,220 |
65,080 |
167.421,00 |
|
|
CANCOM SE O.N. |
541910 |
32,240 |
12:50 |
+0,540 |
+1,70% |
32,220 |
32,280 |
31,700 |
29.796,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
86,050 |
12:50 |
+0,100 |
+0,12% |
86,050 |
86,150 |
85,950 |
19.629,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,895 |
12:51 |
-0,450 |
-2,93% |
14,895 |
14,905 |
15,345 |
1,79 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
25,360 |
12:47 |
+0,220 |
+0,88% |
25,300 |
25,360 |
25,140 |
34.768,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,820 |
12:50 |
-0,180 |
-0,30% |
60,820 |
60,860 |
61,000 |
42.417,00 |
|
|
COVESTRO AG O.N. |
606214 |
52,100 |
12:51 |
+3,600 |
+7,42% |
52,040 |
52,100 |
48,500 |
2,12 Mio. |
|
|
CTS EVENTIM KGAA |
547030 |
79,250 |
12:51 |
-0,200 |
-0,25% |
79,200 |
79,300 |
79,450 |
15.090,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,500 |
10:11 |
+0,390 |
+1,02% |
38,210 |
38,230 |
38,110 |
388,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,790 |
12:50 |
+0,340 |
+1,20% |
28,750 |
28,800 |
28,450 |
293.191,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
73,080 |
12:51 |
-0,520 |
-0,71% |
73,060 |
73,100 |
73,600 |
131.556,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
14,946 |
12:51 |
-0,334 |
-2,19% |
14,946 |
14,950 |
15,280 |
2,40 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
185,850 |
12:51 |
-0,250 |
-0,13% |
185,850 |
185,900 |
186,100 |
40.815,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,510 |
12:51 |
-0,700 |
-1,79% |
38,500 |
38,520 |
39,210 |
572.051,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,520 |
12:51 |
-0,090 |
-0,40% |
22,510 |
22,520 |
22,610 |
2,03 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,260 |
12:50 |
-0,055 |
-0,45% |
12,260 |
12,270 |
12,315 |
771.901,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,180 |
12:34 |
-0,740 |
-1,54% |
47,100 |
47,240 |
47,920 |
5.460,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,090 |
12:48 |
-0,010 |
-0,06% |
17,080 |
17,090 |
17,100 |
48.469,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
68,800 |
08:06 |
-0,100 |
-0,15% |
68,500 |
68,800 |
68,900 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,575 |
12:51 |
+0,065 |
+0,35% |
18,575 |
18,585 |
18,510 |
187.635,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,040 |
12:51 |
+0,355 |
+4,09% |
9,035 |
9,045 |
8,685 |
305.017,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,700 |
12:51 |
+0,350 |
+0,89% |
39,670 |
39,710 |
39,350 |
54.993,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,550 |
12:50 |
-1,300 |
-2,46% |
51,500 |
51,600 |
52,850 |
43.530,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,400 |
12:48 |
-0,080 |
-0,31% |
25,380 |
25,420 |
25,480 |
77.601,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,720 |
12:50 |
-0,440 |
-1,46% |
29,710 |
29,730 |
30,160 |
136.486,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,620 |
12:50 |
+0,240 |
+0,53% |
45,600 |
45,640 |
45,380 |
22.702,00 |
|
|
GEA GROUP AG |
660200 |
38,080 |
12:49 |
+0,220 |
+0,58% |
38,060 |
38,100 |
37,860 |
40.938,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
107,900 |
12:29 |
-1,100 |
-1,01% |
108,000 |
108,100 |
109,000 |
6.319,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
233,000 |
12:50 |
+0,200 |
+0,09% |
233,000 |
233,100 |
232,800 |
24.758,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,820 |
12:51 |
+0,140 |
+0,15% |
95,780 |
95,840 |
95,680 |
67.445,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,400 |
12:38 |
-0,400 |
-0,47% |
84,400 |
84,600 |
84,800 |
4.885,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,738 |
12:52 |
+0,036 |
+0,63% |
5,740 |
5,748 |
5,702 |
570.037,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,560 |
12:50 |
-0,360 |
-0,42% |
84,560 |
84,600 |
84,920 |
57.463,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,100 |
09:57 |
-0,380 |
-1,04% |
35,840 |
35,900 |
36,480 |
2.559,00 |
|
|
HOCHTIEF AG |
607000 |
97,800 |
12:40 |
-0,600 |
-0,61% |
97,750 |
97,850 |
98,400 |
3.865,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
46,650 |
12:50 |
-0,360 |
-0,77% |
46,620 |
46,660 |
47,010 |
225.082,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,535 |
12:51 |
-0,180 |
-0,48% |
37,530 |
37,540 |
37,715 |
386.827,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,140 |
12:49 |
+0,160 |
+0,55% |
29,160 |
29,220 |
28,980 |
11.063,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,000 |
12:44 |
-0,160 |
-0,46% |
35,000 |
35,080 |
35,160 |
6.264,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,970 |
12:50 |
-0,120 |
-0,92% |
12,960 |
12,975 |
13,090 |
110.433,00 |
|
|
KION GROUP AG |
KGX888 |
41,070 |
09:10 |
-0,180 |
-0,44% |
41,400 |
41,450 |
41,250 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
72,700 |
12:49 |
+0,250 |
+0,35% |
72,600 |
72,700 |
72,450 |
27.304,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,740 |
12:50 |
-0,180 |
-0,82% |
21,720 |
21,760 |
21,920 |
23.801,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
125,000 |
11:46 |
+1,200 |
+0,97% |
124,800 |
125,200 |
123,800 |
3.250,00 |
|
|
LANXESS AG |
547040 |
22,670 |
12:51 |
-0,130 |
-0,57% |
22,660 |
22,690 |
22,800 |
138.562,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
75,780 |
12:51 |
-1,180 |
-1,53% |
75,760 |
75,840 |
76,960 |
32.369,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,218 |
12:51 |
-0,012 |
-0,19% |
6,214 |
6,216 |
6,230 |
1,81 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,340 |
12:52 |
-0,180 |
-0,27% |
65,330 |
65,350 |
65,520 |
853.135,00 |
|
|
MERCK KGAA O.N. |
659990 |
172,400 |
12:51 |
+0,500 |
+0,29% |
172,450 |
172,550 |
171,900 |
54.001,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,150 |
12:43 |
+0,150 |
+0,22% |
68,000 |
68,200 |
68,000 |
6.402,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,100 |
12:49 |
-0,300 |
-0,13% |
233,100 |
233,300 |
233,400 |
30.173,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
460,500 |
12:51 |
±0,000 |
±0,00% |
460,400 |
460,600 |
460,500 |
80.009,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,250 |
08:06 |
+1,300 |
+1,61% |
81,550 |
82,100 |
80,950 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
93,450 |
12:51 |
-0,650 |
-0,69% |
93,400 |
93,500 |
94,100 |
9.137,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,300 |
12:52 |
-0,140 |
-1,04% |
13,290 |
13,300 |
13,440 |
182.720,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,240 |
12:49 |
-0,160 |
-1,11% |
14,240 |
14,280 |
14,400 |
32.767,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,900 |
12:50 |
-0,670 |
-1,35% |
48,910 |
48,930 |
49,570 |
273.933,00 |
|
|
PUMA SE |
696960 |
47,120 |
12:48 |
+0,170 |
+0,36% |
47,110 |
47,140 |
46,950 |
109.107,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,455 |
12:50 |
-0,020 |
-0,05% |
41,450 |
41,470 |
41,475 |
79.278,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
116,400 |
12:50 |
+0,900 |
+0,78% |
116,300 |
116,500 |
115,500 |
10.464,00 |
|
|
RHEINMETALL AG |
703000 |
524,200 |
12:52 |
-7,200 |
-1,35% |
524,200 |
524,400 |
531,400 |
194.736,00 |
|
|
RTL GROUP |
861149 |
30,250 |
11:06 |
±0,000 |
±0,00% |
30,100 |
30,150 |
30,250 |
226,00 |
|
|
RWE AG INH O.N. |
703712 |
33,440 |
12:51 |
-0,170 |
-0,51% |
33,440 |
33,450 |
33,610 |
382.611,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
174,620 |
12:52 |
-2,200 |
-1,24% |
174,600 |
174,640 |
176,820 |
474.401,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
251,200 |
12:51 |
+2,700 |
+1,09% |
251,200 |
251,500 |
248,500 |
13.633,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
72,150 |
12:50 |
+0,650 |
+0,91% |
72,100 |
72,200 |
71,500 |
16.371,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
173,640 |
12:52 |
-0,800 |
-0,46% |
173,620 |
173,660 |
174,440 |
182.540,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,490 |
12:51 |
-0,010 |
-0,04% |
23,480 |
23,500 |
23,500 |
707.595,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
55,340 |
12:51 |
+0,540 |
+0,99% |
55,340 |
55,380 |
54,800 |
81.994,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,100 |
12:50 |
+0,300 |
+0,40% |
76,000 |
76,150 |
75,800 |
6.310,00 |
|
|
SIXT SE ST O.N. |
723132 |
75,400 |
12:51 |
-0,350 |
-0,46% |
75,250 |
75,450 |
75,750 |
22.500,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
44,420 |
12:50 |
-1,540 |
-3,35% |
44,360 |
44,420 |
45,960 |
47.918,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,500 |
12:51 |
+0,200 |
+0,35% |
57,500 |
57,600 |
57,300 |
1.798,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
64,700 |
12:44 |
-0,550 |
-0,84% |
64,600 |
64,750 |
65,250 |
8.723,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
62,400 |
12:44 |
-0,100 |
-0,16% |
62,200 |
62,400 |
62,500 |
47.041,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
110,950 |
12:51 |
+0,850 |
+0,77% |
110,900 |
110,950 |
110,100 |
39.950,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,460 |
12:51 |
-0,200 |
-1,46% |
13,450 |
13,470 |
13,660 |
62.988,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
75,100 |
09:17 |
+0,550 |
+0,74% |
74,600 |
74,700 |
74,550 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,380 |
12:50 |
-0,085 |
-0,74% |
11,380 |
11,390 |
11,465 |
99.270,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,217 |
12:48 |
-0,050 |
-1,17% |
4,216 |
4,219 |
4,267 |
1,53 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
22,140 |
12:51 |
-0,400 |
-1,77% |
22,120 |
22,160 |
22,540 |
22.158,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
111,450 |
12:52 |
-0,900 |
-0,80% |
111,450 |
111,550 |
112,350 |
137.431,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,330 |
12:51 |
-0,310 |
-1,16% |
26,330 |
26,350 |
26,640 |
498.979,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
98,260 |
12:50 |
-1,340 |
-1,35% |
98,240 |
98,380 |
99,600 |
11.787,00 |
|
|
ZALANDO SE |
ZAL111 |
23,200 |
08:06 |
+0,260 |
+1,13% |
23,070 |
23,090 |
22,940 |
0,00 |
|
