| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.110,33 |
14:01 |
-31,78 |
-0,31% |
- |
- |
10.142,11 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.096,50 |
02.10. |
-10,18 |
-0,25% |
- |
- |
4.096,50 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
13,640 |
13:42 |
+0,180 |
+1,34% |
13,600 |
13,640 |
13,460 |
25.865,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
235,900 |
14:01 |
-1,300 |
-0,55% |
235,800 |
236,000 |
237,200 |
91.452,00 |
|
|
AIRBUS GROUP |
|
127,620 |
14:01 |
+0,280 |
+0,22% |
127,600 |
127,640 |
127,340 |
221.300,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
15,570 |
14:00 |
-0,280 |
-1,77% |
15,550 |
15,575 |
15,850 |
315.820,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
292,300 |
14:01 |
+0,500 |
+0,17% |
292,200 |
292,400 |
291,800 |
147.287,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,930 |
10:30 |
-0,036 |
-1,21% |
2,981 |
2,987 |
2,966 |
200,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
125,200 |
13:27 |
-0,400 |
-0,32% |
125,200 |
125,800 |
125,600 |
2.276,00 |
|
|
AURUBIS AG |
676650 |
64,950 |
14:01 |
-0,500 |
-0,76% |
64,900 |
65,000 |
65,450 |
13.756,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,515 |
14:01 |
+0,275 |
+0,58% |
47,520 |
47,530 |
47,240 |
507.341,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
30,100 |
14:01 |
-0,295 |
-0,97% |
30,095 |
30,105 |
30,395 |
676.074,00 |
|
|
BECHTLE AG O.N. |
515870 |
39,080 |
13:58 |
-0,360 |
-0,91% |
39,060 |
39,100 |
39,440 |
20.466,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,120 |
14:01 |
+0,040 |
+0,15% |
26,100 |
26,140 |
26,080 |
5.768,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
133,450 |
14:00 |
-0,800 |
-0,60% |
133,350 |
133,450 |
134,250 |
18.313,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,850 |
13:51 |
-0,450 |
-0,91% |
48,850 |
49,000 |
49,300 |
5.203,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
76,640 |
14:00 |
-0,980 |
-1,26% |
76,640 |
76,660 |
77,620 |
347.263,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
66,600 |
14:00 |
±0,000 |
±0,00% |
66,560 |
66,600 |
66,600 |
34.965,00 |
|
|
CANCOM SE O.N. |
541910 |
27,600 |
12:09 |
-0,080 |
-0,29% |
27,540 |
27,600 |
27,680 |
1.975,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
66,800 |
13:56 |
-1,050 |
-1,55% |
66,750 |
66,850 |
67,850 |
16.092,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
16,145 |
14:01 |
+0,120 |
+0,75% |
16,150 |
16,160 |
16,025 |
849.417,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
13,820 |
13:22 |
-0,220 |
-1,57% |
13,850 |
13,890 |
14,040 |
11.163,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
55,860 |
14:01 |
-1,000 |
-1,76% |
55,820 |
55,860 |
56,860 |
138.156,00 |
|
|
COVESTRO AG O.N. |
606214 |
58,320 |
14:00 |
+0,120 |
+0,21% |
58,300 |
58,340 |
58,200 |
693.527,00 |
|
|
CTS EVENTIM KGAA |
547030 |
93,800 |
13:54 |
+0,350 |
+0,37% |
93,800 |
93,900 |
93,450 |
8.961,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
33,560 |
11:50 |
+0,080 |
+0,24% |
33,670 |
33,690 |
33,480 |
6.536,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,450 |
13:59 |
+0,190 |
+0,51% |
37,460 |
37,500 |
37,260 |
187.292,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
69,180 |
14:00 |
-1,820 |
-2,56% |
69,140 |
69,200 |
71,000 |
154.034,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,366 |
14:01 |
-0,042 |
-0,27% |
15,362 |
15,366 |
15,408 |
1,95 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
212,600 |
14:01 |
±0,000 |
±0,00% |
212,600 |
212,700 |
212,600 |
64.286,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,600 |
14:01 |
-0,060 |
-0,16% |
38,590 |
38,600 |
38,660 |
327.326,00 |
|
|
DT.TELEKOM AG NA |
555750 |
26,370 |
14:01 |
+0,050 |
+0,19% |
26,370 |
26,380 |
26,320 |
932.561,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,140 |
14:00 |
-0,010 |
-0,08% |
13,135 |
13,145 |
13,150 |
1,55 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
42,240 |
13:59 |
-3,620 |
-7,89% |
42,240 |
42,340 |
45,860 |
57.832,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
64,900 |
13:57 |
-0,100 |
-0,15% |
64,800 |
65,100 |
65,000 |
5.222,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
55,000 |
09:47 |
-0,600 |
-1,08% |
54,600 |
55,100 |
55,600 |
20,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
21,040 |
14:01 |
-0,060 |
-0,28% |
21,040 |
21,050 |
21,100 |
56.618,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
6,045 |
14:01 |
-0,075 |
-1,23% |
6,035 |
6,050 |
6,120 |
154.255,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,300 |
14:00 |
-0,040 |
-0,10% |
38,290 |
38,310 |
38,340 |
25.123,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,540 |
13:59 |
-0,200 |
-0,42% |
47,500 |
47,580 |
47,740 |
11.168,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,340 |
13:53 |
+0,100 |
+0,38% |
26,340 |
26,360 |
26,240 |
37.956,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
34,400 |
14:01 |
+0,150 |
+0,44% |
34,380 |
34,390 |
34,250 |
130.688,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
41,700 |
14:00 |
-0,500 |
-1,18% |
41,640 |
41,720 |
42,200 |
5.515,00 |
|
|
GEA GROUP AG |
660200 |
45,140 |
13:55 |
+0,280 |
+0,62% |
45,120 |
45,180 |
44,860 |
23.993,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
76,650 |
14:00 |
-0,850 |
-1,10% |
76,550 |
76,700 |
77,500 |
76.561,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
251,600 |
13:58 |
±0,000 |
±0,00% |
251,600 |
251,700 |
251,600 |
13.219,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
96,140 |
14:01 |
-1,200 |
-1,23% |
96,100 |
96,160 |
97,340 |
47.942,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
86,400 |
13:02 |
+0,200 |
+0,23% |
86,000 |
86,200 |
86,200 |
157,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
9,184 |
14:01 |
-0,026 |
-0,28% |
9,174 |
9,194 |
9,210 |
251.702,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,980 |
14:01 |
-0,160 |
-0,19% |
81,940 |
81,980 |
82,140 |
37.673,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
30,280 |
13:01 |
+0,300 |
+1,00% |
30,300 |
30,360 |
29,980 |
429,00 |
|
|
HOCHTIEF AG |
607000 |
108,900 |
14:00 |
-0,400 |
-0,37% |
108,900 |
109,000 |
109,300 |
2.156,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
39,680 |
13:59 |
-0,160 |
-0,40% |
39,660 |
39,710 |
39,840 |
48.578,00 |
|
|
HYPOPORT SE NA O.N. |
549336 |
293,600 |
13:46 |
-1,600 |
-0,54% |
292,600 |
295,000 |
295,200 |
7,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
29,955 |
14:01 |
-0,680 |
-2,22% |
29,950 |
29,955 |
30,635 |
720.423,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,220 |
14:01 |
-0,260 |
-0,95% |
27,220 |
27,280 |
27,480 |
4.211,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
26,280 |
14:01 |
-0,460 |
-1,72% |
26,240 |
26,280 |
26,740 |
11.500,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
11,085 |
14:00 |
-0,555 |
-4,77% |
11,090 |
11,105 |
11,640 |
743.892,00 |
|
|
KION GROUP AG |
KGX888 |
34,480 |
10:01 |
-0,300 |
-0,86% |
34,750 |
34,810 |
34,780 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
80,450 |
14:01 |
+0,500 |
+0,63% |
80,400 |
80,500 |
79,950 |
14.873,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KONTRON AG O.N |
A0X9EJ |
16,110 |
13:42 |
+0,010 |
+0,06% |
16,100 |
16,120 |
16,100 |
8.334,00 |
|
|
KRONES AG O.N. |
633500 |
127,200 |
13:27 |
-1,800 |
-1,40% |
127,200 |
127,400 |
129,000 |
4.978,00 |
|
|
LANXESS AG |
547040 |
28,800 |
14:01 |
-0,480 |
-1,64% |
28,740 |
28,800 |
29,280 |
148.468,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
95,080 |
14:01 |
-0,920 |
-0,96% |
95,020 |
95,080 |
96,000 |
47.882,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,158 |
14:01 |
+0,028 |
+0,46% |
6,154 |
6,160 |
6,130 |
1,30 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
56,480 |
14:01 |
-0,870 |
-1,52% |
56,470 |
56,490 |
57,350 |
791.784,00 |
|
|
MERCK KGAA O.N. |
659990 |
156,900 |
14:01 |
-0,500 |
-0,32% |
156,850 |
156,950 |
157,400 |
28.351,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
284,200 |
14:01 |
+1,600 |
+0,57% |
284,100 |
284,300 |
282,600 |
28.374,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
480,800 |
14:01 |
+2,500 |
+0,52% |
480,800 |
480,900 |
478,300 |
52.924,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
85,650 |
08:00 |
-0,500 |
-0,58% |
87,800 |
88,150 |
86,150 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
93,500 |
13:55 |
-0,050 |
-0,05% |
93,450 |
93,600 |
93,550 |
4.307,00 |
|
|
NORDEX SE O.N. |
A0D655 |
13,000 |
13:59 |
+0,040 |
+0,31% |
13,000 |
13,020 |
12,960 |
201.426,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
12,380 |
13:12 |
+0,280 |
+2,31% |
12,320 |
12,420 |
12,100 |
8.439,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
39,300 |
14:01 |
-1,290 |
-3,18% |
39,280 |
39,300 |
40,590 |
433.404,00 |
|
|
PUMA SE |
696960 |
36,870 |
13:57 |
-0,280 |
-0,75% |
36,810 |
36,850 |
37,150 |
55.242,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,905 |
14:01 |
-0,390 |
-0,97% |
39,885 |
39,900 |
40,295 |
58.155,00 |
|
|
RATIONAL AG |
701080 |
922,500 |
14:01 |
+1,000 |
+0,11% |
922,000 |
923,000 |
921,500 |
315,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
133,900 |
13:55 |
-0,900 |
-0,67% |
133,800 |
134,000 |
134,800 |
3.500,00 |
|
|
RHEINMETALL AG |
703000 |
522,000 |
13:59 |
+5,200 |
+1,01% |
522,000 |
522,200 |
516,800 |
39.194,00 |
|
|
RTL GROUP |
861149 |
30,150 |
08:04 |
-0,250 |
-0,82% |
30,150 |
30,200 |
30,400 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RWE AG INH O.N. |
703712 |
32,140 |
13:57 |
-0,190 |
-0,59% |
32,130 |
32,150 |
32,330 |
387.515,00 |
|
|
SAP SE O.N. |
716460 |
201,750 |
14:01 |
-2,000 |
-0,98% |
201,700 |
201,750 |
203,750 |
421.521,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
238,000 |
14:01 |
-4,000 |
-1,65% |
237,800 |
238,100 |
242,000 |
22.823,00 |
|
|
SCHOTT PHARMA INH O.N. |
A3ENQ5 |
30,060 |
13:47 |
+0,140 |
+0,47% |
30,020 |
30,160 |
29,920 |
5.154,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
77,900 |
13:52 |
±0,000 |
±0,00% |
77,900 |
78,000 |
77,900 |
10.465,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
180,280 |
14:01 |
-0,340 |
-0,19% |
180,140 |
180,180 |
180,620 |
199.030,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
34,080 |
14:01 |
+0,090 |
+0,26% |
34,100 |
34,120 |
33,990 |
489.416,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,440 |
14:00 |
-0,260 |
-0,49% |
52,420 |
52,460 |
52,700 |
66.408,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
66,850 |
13:16 |
-1,350 |
-1,98% |
66,750 |
66,950 |
68,200 |
2.678,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
17,570 |
13:57 |
-0,300 |
-1,68% |
17,550 |
17,610 |
17,870 |
39.044,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STABILUS SE INH. O.N. |
STAB1L |
36,650 |
13:54 |
-0,300 |
-0,81% |
36,500 |
36,600 |
36,950 |
21.031,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
56,100 |
14:01 |
-0,100 |
-0,18% |
56,050 |
56,150 |
56,200 |
1.595,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
67,700 |
13:59 |
-0,400 |
-0,59% |
67,600 |
67,800 |
68,100 |
14.659,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
121,050 |
13:58 |
-1,000 |
-0,82% |
121,000 |
121,100 |
122,050 |
45.063,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
16,750 |
14:01 |
-0,080 |
-0,48% |
16,730 |
16,760 |
16,830 |
50.996,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
73,950 |
09:21 |
±0,000 |
±0,00% |
73,800 |
73,850 |
73,950 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,520 |
13:58 |
-0,155 |
-1,33% |
11,515 |
11,525 |
11,675 |
128.082,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
3,414 |
14:01 |
-0,020 |
-0,58% |
3,414 |
3,418 |
3,434 |
1,10 Mio. |
|
|
TRATON SE INH O.N. |
TRAT0N |
28,400 |
13:50 |
+0,350 |
+1,25% |
28,350 |
28,450 |
28,050 |
75.849,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,466 |
14:01 |
+0,078 |
+1,22% |
6,462 |
6,464 |
6,388 |
762.245,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
UTD.INTERNET AG NA |
508903 |
18,680 |
14:01 |
±0,000 |
±0,00% |
18,650 |
18,690 |
18,680 |
24.018,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
91,600 |
14:01 |
-1,240 |
-1,34% |
91,580 |
91,620 |
92,840 |
321.608,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
33,150 |
14:01 |
-0,420 |
-1,25% |
33,140 |
33,160 |
33,570 |
1,02 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
93,080 |
14:01 |
-0,120 |
-0,13% |
93,080 |
93,180 |
93,200 |
59.034,00 |
|
|
ZALANDO SE |
ZAL111 |
29,000 |
12:12 |
+0,110 |
+0,38% |
29,110 |
29,130 |
28,890 |
723,00 |
|
