| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
12.501,60 |
09:55 |
-9,06 |
-0,07% |
- |
- |
12.510,66 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.926,71 |
27.11. |
+12,82 |
+0,26% |
- |
- |
4.926,71 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
23,650 |
09:50 |
+0,100 |
+0,42% |
23,650 |
23,800 |
23,550 |
177,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
159,050 |
09:55 |
-0,550 |
-0,34% |
159,000 |
159,100 |
159,600 |
21.444,00 |
|
|
AIRBUS SE |
938914 |
204,200 |
09:53 |
+0,050 |
+0,02% |
204,150 |
204,250 |
204,150 |
10.688,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
18,055 |
09:48 |
+0,040 |
+0,22% |
18,020 |
18,085 |
18,015 |
16.856,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
369,200 |
09:55 |
-2,600 |
-0,70% |
369,200 |
369,300 |
371,800 |
29.362,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,980 |
09:15 |
+0,024 |
+0,81% |
2,968 |
2,974 |
2,956 |
400,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
113,800 |
09:54 |
-0,200 |
-0,18% |
113,400 |
114,200 |
114,000 |
7.591,00 |
|
|
AURUBIS AG |
676650 |
114,000 |
09:51 |
+0,500 |
+0,44% |
113,800 |
114,000 |
113,500 |
15.427,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
23,580 |
08:21 |
±0,000 |
±0,00% |
23,240 |
23,280 |
23,580 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
44,750 |
09:54 |
+0,130 |
+0,29% |
44,730 |
44,760 |
44,620 |
125.430,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
30,510 |
09:50 |
-0,110 |
-0,36% |
30,520 |
30,530 |
30,620 |
71.444,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,360 |
09:54 |
+1,020 |
+2,35% |
44,340 |
44,440 |
43,340 |
91.540,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
92,560 |
09:54 |
+0,220 |
+0,24% |
92,540 |
92,580 |
92,340 |
11.434,00 |
|
|
BILFINGER SE O.N. |
590900 |
100,000 |
09:50 |
+1,150 |
+1,16% |
99,800 |
100,000 |
98,850 |
7.159,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,920 |
09:53 |
+0,020 |
+0,02% |
87,900 |
87,940 |
87,900 |
36.153,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
49,330 |
09:52 |
-0,120 |
-0,24% |
49,270 |
49,320 |
49,450 |
10.256,00 |
|
|
CANCOM SE O.N. |
541910 |
26,500 |
09:51 |
+0,200 |
+0,76% |
26,500 |
26,600 |
26,300 |
9.508,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
44,580 |
09:54 |
-0,140 |
-0,31% |
44,520 |
44,620 |
44,720 |
8.877,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
33,890 |
09:54 |
-0,080 |
-0,24% |
33,890 |
33,910 |
33,970 |
97.346,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
64,660 |
09:52 |
-0,300 |
-0,46% |
64,620 |
64,680 |
64,960 |
9.032,00 |
|
|
CTS EVENTIM KGAA |
547030 |
83,100 |
09:54 |
+0,200 |
+0,24% |
82,950 |
83,200 |
82,900 |
5.342,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
37,020 |
08:02 |
+0,050 |
+0,14% |
36,560 |
36,590 |
36,970 |
0,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
18,800 |
09:53 |
+1,260 |
+7,18% |
18,795 |
18,835 |
17,540 |
331.762,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
44,620 |
09:53 |
±0,000 |
±0,00% |
44,510 |
44,580 |
44,620 |
38.593,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
69,900 |
09:54 |
-0,300 |
-0,43% |
69,700 |
70,200 |
70,200 |
384,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
30,575 |
09:52 |
+0,030 |
+0,10% |
30,560 |
30,575 |
30,545 |
199.300,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
228,600 |
09:55 |
+3,100 |
+1,37% |
228,500 |
228,700 |
225,500 |
50.402,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
44,770 |
09:53 |
-0,230 |
-0,51% |
44,730 |
44,760 |
45,000 |
71.359,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
27,560 |
09:55 |
+0,030 |
+0,11% |
27,550 |
27,570 |
27,530 |
376.557,00 |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
21,600 |
08:05 |
-0,050 |
-0,23% |
21,500 |
21,800 |
21,650 |
0,00 |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
53,200 |
09:50 |
+0,050 |
+0,09% |
53,100 |
53,200 |
53,150 |
2.351,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
15,195 |
09:54 |
-0,135 |
-0,88% |
15,185 |
15,195 |
15,330 |
203.996,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
16,170 |
09:51 |
-0,010 |
-0,06% |
16,080 |
16,150 |
16,180 |
5.099,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
96,000 |
09:45 |
+0,700 |
+0,73% |
95,800 |
96,200 |
95,300 |
1.034,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
13,080 |
09:54 |
-0,160 |
-1,21% |
13,070 |
13,090 |
13,240 |
193.715,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
5,864 |
09:53 |
+0,050 |
+0,86% |
5,848 |
5,868 |
5,814 |
13.492,00 |
|
|
FIELMANN GROUP AG O.N. |
577220 |
43,700 |
09:52 |
+0,050 |
+0,11% |
43,600 |
43,750 |
43,650 |
5.440,00 |
|
|
FLATEXDEGIRO AG NA O.N. |
FTG111 |
32,480 |
09:51 |
-0,040 |
-0,12% |
32,460 |
32,520 |
32,520 |
32.796,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,180 |
09:52 |
+0,040 |
+0,10% |
41,160 |
41,190 |
41,140 |
38.165,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
71,600 |
09:48 |
-0,200 |
-0,28% |
71,500 |
71,650 |
71,800 |
1.107,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
28,220 |
09:53 |
-0,120 |
-0,42% |
28,180 |
28,220 |
28,340 |
8.077,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
47,210 |
09:52 |
-0,150 |
-0,32% |
47,180 |
47,220 |
47,360 |
19.733,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,380 |
09:54 |
-0,120 |
-0,30% |
39,300 |
39,380 |
39,500 |
3.253,00 |
|
|
GEA GROUP AG |
660200 |
58,400 |
09:53 |
-0,200 |
-0,34% |
58,400 |
58,450 |
58,600 |
5.720,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
25,580 |
09:54 |
+0,360 |
+1,43% |
25,540 |
25,600 |
25,220 |
41.385,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
257,200 |
09:45 |
-1,600 |
-0,62% |
257,000 |
257,200 |
258,800 |
3.592,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
220,300 |
09:55 |
-0,300 |
-0,14% |
220,300 |
220,400 |
220,600 |
19.418,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
80,700 |
09:26 |
+0,100 |
+0,12% |
80,500 |
80,800 |
80,600 |
47,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLOFRESH SE INH O.N. |
A16140 |
5,888 |
09:52 |
+0,044 |
+0,75% |
5,874 |
5,888 |
5,844 |
39.836,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
69,620 |
09:53 |
+0,120 |
+0,17% |
69,580 |
69,620 |
69,500 |
12.554,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
68,850 |
09:44 |
-1,500 |
-2,13% |
68,500 |
68,600 |
70,350 |
387,00 |
|
|
HOCHTIEF AG |
607000 |
296,800 |
09:50 |
-0,800 |
-0,27% |
296,600 |
297,000 |
297,600 |
3.992,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
38,200 |
09:54 |
-0,220 |
-0,57% |
38,170 |
38,200 |
38,420 |
15.070,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,110 |
09:54 |
+0,400 |
+1,12% |
36,105 |
36,120 |
35,710 |
335.901,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
27,700 |
09:53 |
-0,100 |
-0,36% |
27,650 |
27,750 |
27,800 |
10.471,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
19,440 |
09:54 |
-0,070 |
-0,36% |
19,440 |
19,490 |
19,510 |
4.805,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,140 |
09:50 |
+0,120 |
+0,35% |
34,140 |
34,220 |
34,020 |
4.839,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
11,550 |
09:54 |
-0,070 |
-0,60% |
11,530 |
11,560 |
11,620 |
52.452,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
62,800 |
08:01 |
-0,050 |
-0,08% |
63,850 |
64,150 |
62,850 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
91,300 |
09:52 |
+1,900 |
+2,13% |
91,200 |
91,350 |
89,400 |
14.374,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
24,000 |
09:52 |
-0,040 |
-0,17% |
23,940 |
24,000 |
24,040 |
10.436,00 |
|
|
KRONES AG O.N. |
633500 |
130,400 |
09:53 |
+0,800 |
+0,62% |
129,800 |
130,400 |
129,600 |
803,00 |
|
|
LANXESS AG |
547040 |
17,310 |
09:54 |
-0,040 |
-0,23% |
17,250 |
17,300 |
17,350 |
40.993,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
64,750 |
09:55 |
-0,200 |
-0,31% |
64,700 |
64,850 |
64,950 |
6.169,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
8,190 |
09:55 |
+0,018 |
+0,22% |
8,188 |
8,196 |
8,172 |
455.213,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
58,090 |
09:54 |
-0,040 |
-0,07% |
58,070 |
58,090 |
58,130 |
63.272,00 |
|
|
MERCK KGAA O.N. |
659990 |
115,800 |
09:54 |
±0,000 |
±0,00% |
115,800 |
115,900 |
115,800 |
6.549,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
352,600 |
09:51 |
-0,500 |
-0,14% |
352,500 |
352,700 |
353,100 |
2.265,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
541,400 |
09:53 |
-2,600 |
-0,48% |
541,400 |
541,600 |
544,000 |
9.835,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
71,300 |
08:02 |
+0,450 |
+0,64% |
72,600 |
72,800 |
70,850 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
94,350 |
09:54 |
-0,300 |
-0,32% |
94,200 |
94,400 |
94,650 |
3.766,00 |
|
|
NORDEX SE O.N. |
A0D655 |
26,040 |
09:54 |
-0,400 |
-1,51% |
26,000 |
26,060 |
26,440 |
14.290,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
10,240 |
09:31 |
+0,100 |
+0,99% |
10,140 |
10,240 |
10,140 |
59,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
36,900 |
09:54 |
-0,050 |
-0,14% |
36,900 |
36,920 |
36,950 |
47.943,00 |
|
|
PUMA SE |
696960 |
19,675 |
09:54 |
-0,545 |
-2,70% |
19,650 |
19,690 |
20,220 |
380.346,00 |
|
|
QIAGEN NV EO -,01 |
A40ZZU |
41,375 |
09:52 |
-0,070 |
-0,17% |
41,380 |
41,410 |
41,445 |
16.944,00 |
|
|
RATIONAL AG |
701080 |
641,500 |
09:46 |
+10,500 |
+1,66% |
639,500 |
641,500 |
631,000 |
778,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
64,550 |
09:54 |
-0,250 |
-0,39% |
64,300 |
64,600 |
64,800 |
2.504,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RENK GROUP AG INH O.N. |
RENK73 |
50,490 |
09:54 |
-0,590 |
-1,16% |
50,510 |
50,550 |
51,080 |
48.396,00 |
|
|
RHEINMETALL AG |
703000 |
1.491,500 |
09:54 |
-22,500 |
-1,49% |
1.491,500 |
1.492,500 |
1.514,000 |
22.889,00 |
|
|
RTL GROUP |
861149 |
33,700 |
09:46 |
+0,100 |
+0,30% |
33,700 |
33,800 |
33,600 |
15,00 |
|
|
RWE AG INH O.N. |
703712 |
43,410 |
09:52 |
-0,030 |
-0,07% |
43,400 |
43,430 |
43,440 |
55.310,00 |
|
|
SAP SE O.N. |
716460 |
206,950 |
09:53 |
-0,050 |
-0,02% |
206,900 |
206,950 |
207,000 |
39.940,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
244,800 |
09:52 |
-0,600 |
-0,24% |
244,700 |
245,100 |
245,400 |
1.340,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
87,000 |
09:51 |
-0,450 |
-0,51% |
86,950 |
87,050 |
87,450 |
6.509,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
228,300 |
09:55 |
+0,750 |
+0,33% |
228,200 |
228,300 |
227,550 |
49.926,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
114,550 |
09:55 |
+0,150 |
+0,13% |
114,500 |
114,600 |
114,400 |
74.935,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
42,880 |
09:53 |
+0,140 |
+0,33% |
42,880 |
42,910 |
42,740 |
54.837,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
48,480 |
09:46 |
-0,060 |
-0,12% |
48,400 |
48,540 |
48,540 |
4.605,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
33,660 |
09:48 |
-0,240 |
-0,71% |
33,560 |
33,720 |
33,900 |
14.551,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
35,100 |
09:52 |
-0,350 |
-0,99% |
35,050 |
35,300 |
35,450 |
8.086,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
32,760 |
09:50 |
-0,040 |
-0,12% |
32,680 |
32,820 |
32,800 |
20.889,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
71,220 |
09:55 |
+0,300 |
+0,42% |
71,160 |
71,220 |
70,920 |
8.154,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,580 |
09:54 |
+0,020 |
+0,14% |
14,560 |
14,590 |
14,560 |
26.562,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
111,100 |
08:05 |
-0,700 |
-0,63% |
111,000 |
111,200 |
111,800 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
5,620 |
09:54 |
-0,060 |
-1,06% |
5,615 |
5,630 |
5,680 |
77.683,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
9,294 |
09:50 |
+0,022 |
+0,24% |
9,286 |
9,298 |
9,272 |
172.054,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
29,160 |
09:53 |
-0,240 |
-0,82% |
29,120 |
29,160 |
29,400 |
9.255,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TUI AG NA O.N. |
TUAG50 |
8,332 |
09:55 |
+0,130 |
+1,58% |
8,328 |
8,332 |
8,202 |
611.623,00 |
|
|
UTD.INTERNET AG NA |
508903 |
25,340 |
09:46 |
+0,160 |
+0,64% |
25,300 |
25,360 |
25,180 |
2.720,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
97,460 |
09:54 |
+0,280 |
+0,29% |
97,420 |
97,460 |
97,180 |
31.697,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
26,270 |
09:54 |
+0,020 |
+0,08% |
26,260 |
26,280 |
26,250 |
86.623,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
65,000 |
09:54 |
-2,450 |
-3,63% |
65,000 |
65,150 |
67,450 |
53.647,00 |
|
|
ZALANDO SE |
ZAL111 |
23,100 |
08:02 |
+0,060 |
+0,26% |
23,100 |
23,130 |
23,040 |
0,00 |
|
