| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HDAX ® PERFORMANCE-INDEX |
846901 |
10.005,67 |
14:24 |
+58,56 |
+0,59% |
- |
- |
9.947,11 |
-- |
|
|
HDAX KURSINDEX |
846997 |
4.017,74 |
23.09. |
+25,74 |
+0,64% |
- |
- |
4.017,74 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
13,660 |
14:18 |
+0,020 |
+0,15% |
13,660 |
13,700 |
13,640 |
26.149,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
221,300 |
14:23 |
+2,800 |
+1,28% |
221,200 |
221,300 |
218,500 |
71.433,00 |
|
|
AIRBUS SE |
938914 |
134,240 |
14:23 |
+1,300 |
+0,98% |
134,180 |
134,220 |
132,940 |
83.983,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
15,880 |
14:19 |
+0,315 |
+2,02% |
15,875 |
15,905 |
15,565 |
337.755,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
294,800 |
14:24 |
-0,100 |
-0,03% |
294,800 |
294,900 |
294,900 |
193.960,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,776 |
08:06 |
+0,025 |
+0,91% |
2,739 |
2,743 |
2,751 |
1.000,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
131,200 |
14:23 |
-0,200 |
-0,15% |
130,800 |
131,400 |
131,400 |
6.982,00 |
|
|
AURUBIS AG |
676650 |
61,350 |
14:22 |
-1,650 |
-2,62% |
61,250 |
61,350 |
63,000 |
510.359,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
45,750 |
14:24 |
+0,600 |
+1,33% |
45,735 |
45,750 |
45,150 |
712.862,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,950 |
14:23 |
+0,365 |
+1,28% |
28,945 |
28,955 |
28,585 |
941.649,00 |
|
|
BECHTLE AG O.N. |
515870 |
37,840 |
14:24 |
+0,300 |
+0,80% |
37,800 |
37,860 |
37,540 |
11.100,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
25,220 |
14:14 |
+0,120 |
+0,48% |
25,220 |
25,260 |
25,100 |
18.734,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
129,150 |
14:24 |
+0,750 |
+0,58% |
129,150 |
129,200 |
128,400 |
47.254,00 |
|
|
BILFINGER SE O.N. |
590900 |
47,550 |
14:15 |
-0,100 |
-0,21% |
47,550 |
47,650 |
47,650 |
21.989,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
78,200 |
14:24 |
+2,760 |
+3,66% |
78,160 |
78,200 |
75,440 |
1,00 Mio. |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
62,140 |
14:24 |
+0,500 |
+0,81% |
62,120 |
62,140 |
61,640 |
32.431,00 |
|
|
CANCOM SE O.N. |
541910 |
28,180 |
12:48 |
+0,100 |
+0,36% |
28,140 |
28,180 |
28,080 |
7.017,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
60,900 |
14:23 |
+2,900 |
+5,00% |
60,800 |
60,950 |
58,000 |
149.789,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,230 |
14:24 |
+0,445 |
+3,01% |
15,220 |
15,230 |
14,785 |
4,85 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
13,540 |
13:49 |
+0,180 |
+1,35% |
13,540 |
13,580 |
13,360 |
65.286,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,960 |
14:24 |
+0,800 |
+1,45% |
55,920 |
55,960 |
55,160 |
72.383,00 |
|
|
COVESTRO AG O.N. |
606214 |
54,460 |
14:23 |
-0,080 |
-0,15% |
54,440 |
54,480 |
54,540 |
76.343,00 |
|
|
CTS EVENTIM KGAA |
547030 |
88,800 |
14:24 |
-0,250 |
-0,28% |
88,750 |
88,850 |
89,050 |
7.296,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
33,030 |
11:47 |
+0,530 |
+1,63% |
32,980 |
33,000 |
32,500 |
989,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,640 |
14:24 |
+0,280 |
+0,89% |
31,640 |
31,660 |
31,360 |
305.768,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
68,400 |
14:24 |
+1,820 |
+2,73% |
68,360 |
68,400 |
66,580 |
412.729,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,286 |
14:24 |
+0,092 |
+0,61% |
15,282 |
15,288 |
15,194 |
2,33 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
208,200 |
14:24 |
-2,800 |
-1,33% |
208,100 |
208,300 |
211,000 |
109.178,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,130 |
14:24 |
+0,400 |
+1,06% |
38,110 |
38,130 |
37,730 |
1,24 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
26,330 |
14:24 |
+0,090 |
+0,34% |
26,320 |
26,330 |
26,240 |
1,22 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,300 |
14:24 |
-0,075 |
-0,56% |
13,295 |
13,300 |
13,375 |
1,15 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,800 |
14:04 |
+0,320 |
+0,74% |
43,700 |
43,880 |
43,480 |
18.355,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
63,700 |
14:10 |
+1,700 |
+2,74% |
63,500 |
63,900 |
62,000 |
6.456,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
54,300 |
08:01 |
-0,400 |
-0,73% |
54,900 |
55,200 |
54,700 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,170 |
14:23 |
-0,200 |
-0,98% |
20,160 |
20,180 |
20,370 |
279.648,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
5,995 |
14:24 |
+0,205 |
+3,54% |
5,990 |
5,995 |
5,790 |
557.898,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,040 |
14:24 |
+0,610 |
+1,67% |
37,030 |
37,060 |
36,430 |
25.696,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
49,040 |
14:21 |
+1,040 |
+2,17% |
49,020 |
49,060 |
48,000 |
33.497,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,980 |
14:21 |
+0,180 |
+0,67% |
26,980 |
27,000 |
26,800 |
50.146,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
33,170 |
14:23 |
+0,010 |
+0,03% |
33,170 |
33,180 |
33,160 |
131.308,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,740 |
14:18 |
+0,100 |
+0,25% |
39,720 |
39,760 |
39,640 |
11.722,00 |
|
|
GEA GROUP AG |
660200 |
42,700 |
14:24 |
-0,060 |
-0,14% |
42,680 |
42,720 |
42,760 |
20.752,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
97,350 |
14:23 |
+0,400 |
+0,41% |
97,250 |
97,400 |
96,950 |
14.749,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
252,000 |
14:15 |
-0,200 |
-0,08% |
251,800 |
252,000 |
252,200 |
16.157,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,560 |
14:23 |
-0,380 |
-0,39% |
97,500 |
97,540 |
97,940 |
41.210,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
89,500 |
13:20 |
-0,600 |
-0,67% |
89,100 |
89,500 |
90,100 |
641,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
8,550 |
14:24 |
+0,266 |
+3,21% |
8,542 |
8,558 |
8,284 |
450.105,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,940 |
14:22 |
+0,160 |
+0,20% |
81,940 |
81,980 |
81,780 |
75.768,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
28,160 |
14:04 |
-0,320 |
-1,12% |
28,140 |
28,160 |
28,480 |
3.181,00 |
|
|
HOCHTIEF AG |
607000 |
111,500 |
14:08 |
-0,400 |
-0,36% |
111,300 |
111,500 |
111,900 |
19.614,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
39,050 |
14:24 |
+0,690 |
+1,80% |
39,040 |
39,090 |
38,360 |
136.305,00 |
|
|
HYPOPORT SE NA O.N. |
549336 |
286,200 |
14:18 |
+11,000 |
+4,00% |
285,400 |
286,800 |
275,200 |
4.294,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
29,630 |
14:24 |
+0,605 |
+2,08% |
29,625 |
29,630 |
29,025 |
1,25 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,400 |
14:10 |
+0,240 |
+0,92% |
26,360 |
26,440 |
26,160 |
29.366,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
25,520 |
14:19 |
+0,120 |
+0,47% |
25,500 |
25,560 |
25,400 |
117.756,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
11,170 |
14:16 |
+0,155 |
+1,41% |
11,165 |
11,180 |
11,015 |
285.246,00 |
|
|
KION GROUP AG |
KGX888 |
34,890 |
10:23 |
+1,060 |
+3,13% |
33,750 |
33,810 |
33,830 |
30,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
78,950 |
14:24 |
+0,300 |
+0,38% |
78,850 |
79,000 |
78,650 |
11.612,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KONTRON AG O.N |
A0X9EJ |
15,940 |
14:15 |
-0,020 |
-0,13% |
15,930 |
15,950 |
15,960 |
18.874,00 |
|
|
KRONES AG O.N. |
633500 |
132,400 |
14:20 |
+2,400 |
+1,85% |
132,000 |
132,400 |
130,000 |
16.945,00 |
|
|
LANXESS AG |
547040 |
26,880 |
14:21 |
+0,290 |
+1,09% |
26,850 |
26,890 |
26,590 |
49.473,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
93,420 |
14:21 |
-0,860 |
-0,91% |
93,320 |
93,380 |
94,280 |
41.181,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,260 |
14:21 |
-0,018 |
-0,29% |
6,258 |
6,262 |
6,278 |
1,22 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
57,060 |
14:24 |
+0,970 |
+1,73% |
57,050 |
57,070 |
56,090 |
1,42 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
155,150 |
14:23 |
-0,400 |
-0,26% |
155,100 |
155,200 |
155,550 |
49.008,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
280,700 |
14:22 |
+0,500 |
+0,18% |
280,600 |
280,700 |
280,200 |
16.035,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
488,800 |
14:24 |
-0,100 |
-0,02% |
488,700 |
488,900 |
488,900 |
77.589,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
79,550 |
10:10 |
+1,550 |
+1,99% |
78,550 |
78,950 |
78,000 |
750,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
89,850 |
14:23 |
-0,700 |
-0,77% |
89,800 |
89,900 |
90,550 |
7.862,00 |
|
|
NORDEX SE O.N. |
A0D655 |
15,480 |
14:23 |
+0,050 |
+0,32% |
15,480 |
15,500 |
15,430 |
226.261,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
11,480 |
13:42 |
+0,080 |
+0,70% |
11,420 |
11,480 |
11,400 |
16.865,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
41,450 |
14:24 |
+0,860 |
+2,12% |
41,440 |
41,460 |
40,590 |
303.392,00 |
|
|
PUMA SE |
696960 |
36,340 |
14:23 |
+1,010 |
+2,86% |
36,330 |
36,350 |
35,330 |
183.003,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,035 |
14:22 |
-0,105 |
-0,26% |
40,020 |
40,030 |
40,140 |
75.121,00 |
|
|
RATIONAL AG |
701080 |
888,500 |
14:24 |
-10,000 |
-1,11% |
888,000 |
889,500 |
898,500 |
836,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
124,600 |
14:24 |
+1,600 |
+1,30% |
124,400 |
124,600 |
123,000 |
11.779,00 |
|
|
RHEINMETALL AG |
703000 |
487,000 |
14:24 |
-1,800 |
-0,37% |
486,800 |
487,100 |
488,800 |
77.403,00 |
|
|
RTL GROUP |
861149 |
30,250 |
09:05 |
+0,250 |
+0,83% |
30,000 |
30,100 |
30,000 |
205,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RWE AG INH O.N. |
703712 |
31,920 |
14:23 |
-0,020 |
-0,06% |
31,900 |
31,920 |
31,940 |
357.923,00 |
|
|
SAP SE O.N. |
716460 |
206,300 |
14:24 |
-0,550 |
-0,27% |
206,250 |
206,300 |
206,850 |
267.150,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
233,000 |
14:22 |
+1,100 |
+0,47% |
232,900 |
233,200 |
231,900 |
21.945,00 |
|
|
SCHOTT PHARMA INH O.N. |
A3ENQ5 |
30,700 |
14:22 |
-0,160 |
-0,52% |
30,680 |
30,780 |
30,860 |
11.230,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
77,450 |
14:18 |
+0,100 |
+0,13% |
77,350 |
77,450 |
77,350 |
29.982,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
170,180 |
14:24 |
+2,680 |
+1,60% |
170,160 |
170,200 |
167,500 |
610.612,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
33,150 |
14:24 |
-0,080 |
-0,24% |
33,120 |
33,150 |
33,230 |
988.179,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
48,510 |
14:23 |
+0,440 |
+0,92% |
48,490 |
48,510 |
48,070 |
115.162,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
67,400 |
14:22 |
+1,100 |
+1,66% |
67,250 |
67,450 |
66,300 |
9.824,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
17,820 |
14:06 |
-0,080 |
-0,45% |
17,810 |
17,840 |
17,900 |
77.698,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
37,750 |
14:14 |
+0,400 |
+1,07% |
37,700 |
37,800 |
37,350 |
5.264,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
56,450 |
14:11 |
+0,100 |
+0,18% |
56,400 |
56,500 |
56,350 |
2.907,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
59,400 |
14:19 |
+1,300 |
+2,24% |
59,200 |
59,400 |
58,100 |
29.742,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
120,150 |
14:21 |
-0,450 |
-0,37% |
120,150 |
120,200 |
120,600 |
23.940,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
16,250 |
14:21 |
-0,100 |
-0,61% |
16,240 |
16,250 |
16,350 |
68.557,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,650 |
10:41 |
-0,550 |
-0,73% |
75,000 |
75,100 |
75,200 |
100,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,805 |
14:15 |
+0,035 |
+0,30% |
11,800 |
11,820 |
11,770 |
81.542,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
3,311 |
14:24 |
+0,101 |
+3,15% |
3,310 |
3,312 |
3,210 |
2,62 Mio. |
|
|
TRATON SE INH O.N. |
TRAT0N |
29,650 |
14:23 |
+0,300 |
+1,02% |
29,550 |
29,700 |
29,350 |
15.155,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,636 |
14:24 |
+0,024 |
+0,36% |
6,634 |
6,640 |
6,612 |
2,45 Mio. |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
19,140 |
14:15 |
+0,170 |
+0,90% |
19,120 |
19,150 |
18,970 |
11.727,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
94,680 |
14:24 |
+1,920 |
+2,07% |
94,660 |
94,680 |
92,760 |
577.789,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
31,750 |
14:24 |
-0,320 |
-1,00% |
31,740 |
31,760 |
32,070 |
598.576,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
81,020 |
14:20 |
+1,100 |
+1,38% |
81,060 |
81,140 |
79,920 |
72.559,00 |
|
|
ZALANDO SE |
ZAL111 |
28,010 |
14:02 |
+0,250 |
+0,90% |
27,990 |
28,020 |
27,760 |
5.957,00 |
|