| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.721,68 |
09:10 |
-33,25 |
-0,24% |
- |
- |
13.754,93 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.280,12 |
01.09. |
-60,47 |
-1,13% |
- |
- |
5.280,12 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
149,200 |
09:09 |
+1,250 |
+0,84% |
149,050 |
149,200 |
147,950 |
71.735,00 |
 |
|
AIRBUS SE |
938914 |
195,140 |
09:10 |
-1,100 |
-0,56% |
195,020 |
195,120 |
196,240 |
4.987,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
35,080 |
09:09 |
+0,070 |
+0,20% |
35,070 |
35,120 |
35,010 |
10.915,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
452,400 |
09:09 |
+0,600 |
+0,13% |
452,500 |
452,600 |
451,800 |
16.328,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,879 |
08:10 |
-0,018 |
-0,95% |
1,897 |
1,900 |
1,897 |
0,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
97,900 |
09:09 |
-1,100 |
-1,11% |
97,400 |
97,900 |
99,000 |
534,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
34,600 |
08:23 |
-1,200 |
-3,35% |
34,550 |
34,850 |
35,800 |
0,00 |
|
|
AURUBIS AG |
676650 |
170,200 |
09:09 |
-2,100 |
-1,22% |
170,200 |
170,500 |
172,300 |
14.455,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
21,060 |
09:04 |
-0,760 |
-3,48% |
20,260 |
20,340 |
21,820 |
200,00 |
|
|
BASF SE NA O.N. |
BASF11 |
53,280 |
09:09 |
+0,250 |
+0,47% |
53,230 |
53,260 |
53,030 |
58.911,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
48,630 |
09:09 |
-0,250 |
-0,51% |
48,620 |
48,650 |
48,880 |
29.724,00 |
|
|
BECHTLE AG O.N. |
515870 |
35,980 |
09:08 |
-0,380 |
-1,05% |
35,960 |
36,020 |
36,360 |
2.338,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
77,580 |
09:09 |
+0,180 |
+0,23% |
77,520 |
77,600 |
77,400 |
10.658,00 |
|
|
BILFINGER SE O.N. |
590900 |
81,450 |
09:09 |
-0,300 |
-0,37% |
81,550 |
81,750 |
81,750 |
1.889,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
60,520 |
09:09 |
-0,680 |
-1,11% |
60,420 |
60,480 |
61,200 |
43.593,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
62,500 |
09:09 |
-0,060 |
-0,10% |
62,460 |
62,540 |
62,560 |
5.095,00 |
|
|
CANCOM SE O.N. |
541910 |
22,300 |
09:09 |
-0,200 |
-0,89% |
22,300 |
22,400 |
22,500 |
11.871,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
31,940 |
09:09 |
-0,760 |
-2,32% |
31,920 |
31,980 |
32,700 |
22.264,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
40,410 |
09:09 |
+0,410 |
+1,02% |
40,400 |
40,410 |
40,000 |
47.881,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
69,400 |
09:10 |
-1,460 |
-2,06% |
69,320 |
69,400 |
70,860 |
10.637,00 |
|
|
CTS EVENTIM KGAA |
547030 |
56,750 |
09:08 |
-0,700 |
-1,22% |
56,750 |
56,950 |
57,450 |
3.850,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
46,100 |
08:00 |
-0,400 |
-0,86% |
46,090 |
46,100 |
46,500 |
0,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,710 |
09:09 |
-0,040 |
-0,11% |
36,680 |
36,710 |
36,750 |
71.377,00 |
|
|
DEUTZ AG O.N. |
630500 |
12,300 |
09:07 |
-0,270 |
-2,15% |
12,280 |
12,330 |
12,570 |
31.555,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
44,000 |
09:09 |
-0,680 |
-1,52% |
43,900 |
44,020 |
44,680 |
6.260,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
113,800 |
09:05 |
-1,000 |
-0,87% |
113,400 |
114,000 |
114,800 |
1.027,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
35,065 |
09:10 |
+0,555 |
+1,61% |
35,055 |
35,075 |
34,510 |
753.629,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
283,600 |
09:10 |
-0,200 |
-0,07% |
283,500 |
283,700 |
283,800 |
6.730,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
55,100 |
09:09 |
-0,480 |
-0,86% |
55,080 |
55,120 |
55,580 |
80.010,00 |
|
|
DT.TELEKOM AG NA |
555750 |
28,650 |
09:09 |
+0,270 |
+0,95% |
28,640 |
28,650 |
28,380 |
323.943,00 |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
75,050 |
09:06 |
-0,150 |
-0,20% |
75,050 |
75,200 |
75,200 |
718,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,855 |
09:08 |
+0,130 |
+0,73% |
17,845 |
17,860 |
17,725 |
70.191,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,930 |
09:10 |
-0,130 |
-1,00% |
12,910 |
12,980 |
13,060 |
2.867,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
131,200 |
09:08 |
-0,200 |
-0,15% |
131,200 |
131,800 |
131,400 |
1.680,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,930 |
09:09 |
+0,110 |
+0,58% |
18,910 |
18,940 |
18,820 |
59.537,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,156 |
09:08 |
+0,006 |
+0,19% |
3,150 |
3,168 |
3,150 |
124.136,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
37,680 |
09:09 |
-0,240 |
-0,63% |
37,600 |
37,700 |
37,920 |
1.673,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,380 |
09:10 |
-0,160 |
-0,40% |
39,350 |
39,390 |
39,540 |
15.391,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
62,300 |
09:07 |
-0,100 |
-0,16% |
62,250 |
62,400 |
62,400 |
8.248,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,460 |
09:09 |
+0,160 |
+0,66% |
24,440 |
24,480 |
24,300 |
4.960,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
44,630 |
09:09 |
-0,155 |
-0,35% |
44,585 |
44,630 |
44,785 |
21.873,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
40,500 |
09:05 |
+0,140 |
+0,35% |
40,460 |
40,580 |
40,360 |
930,00 |
|
|
GEA GROUP AG |
660200 |
65,300 |
09:09 |
-1,550 |
-2,32% |
65,250 |
65,350 |
66,850 |
34.651,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
259,800 |
09:09 |
+0,400 |
+0,15% |
259,600 |
260,000 |
259,400 |
2.086,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
163,700 |
09:09 |
-0,750 |
-0,46% |
163,600 |
163,800 |
164,450 |
10.694,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
70,000 |
01.09. / 17:35 |
-0,500 |
-0,71% |
69,800 |
70,600 |
70,000 |
5.227,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
75,720 |
09:09 |
-0,280 |
-0,37% |
75,680 |
75,740 |
76,000 |
4.945,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
82,320 |
08:00 |
-0,300 |
-0,36% |
82,140 |
82,240 |
82,620 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
416,400 |
09:09 |
+0,600 |
+0,14% |
415,800 |
416,400 |
415,800 |
3.136,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
39,010 |
09:07 |
-0,010 |
-0,03% |
38,980 |
39,010 |
39,020 |
233,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
55,800 |
09:09 |
+0,260 |
+0,47% |
55,770 |
55,790 |
55,540 |
109.159,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
34,180 |
09:09 |
-0,200 |
-0,58% |
34,100 |
34,200 |
34,380 |
2.755,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
39,420 |
09:09 |
+0,140 |
+0,36% |
39,340 |
39,480 |
39,280 |
2.600,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
17,020 |
09:07 |
+0,010 |
+0,06% |
16,970 |
17,010 |
17,010 |
34.849,00 |
|
|
KION GROUP AG |
KGX888 |
42,460 |
08:03 |
-0,490 |
-1,14% |
42,570 |
42,770 |
42,950 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
102,000 |
09:07 |
-0,800 |
-0,78% |
101,700 |
102,000 |
102,800 |
1.147,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,840 |
09:08 |
-0,220 |
-1,00% |
21,840 |
21,900 |
22,060 |
4.602,00 |
|
|
KRONES AG O.N. |
633500 |
118,400 |
09:06 |
-0,600 |
-0,50% |
118,000 |
118,600 |
119,000 |
265,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
15,060 |
09:09 |
+0,030 |
+0,20% |
15,030 |
15,070 |
15,030 |
15.571,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
49,080 |
09:09 |
-0,080 |
-0,16% |
49,020 |
49,080 |
49,160 |
8.829,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,612 |
09:10 |
-0,024 |
-0,31% |
7,608 |
7,614 |
7,636 |
611.266,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
46,590 |
09:10 |
-0,380 |
-0,81% |
46,575 |
46,595 |
46,970 |
40.880,00 |
|
|
MERCK KGAA O.N. |
659990 |
139,350 |
09:10 |
-0,400 |
-0,29% |
139,200 |
139,350 |
139,750 |
3.796,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
343,400 |
09:10 |
-0,600 |
-0,17% |
343,300 |
343,600 |
344,000 |
2.805,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
524,800 |
09:09 |
+0,200 |
+0,04% |
524,600 |
525,000 |
524,600 |
6.062,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
66,900 |
09:08 |
-1,000 |
-1,47% |
66,900 |
67,050 |
67,900 |
12.429,00 |
|
|
NORDEX SE O.N. |
A0D655 |
36,660 |
09:08 |
-0,180 |
-0,49% |
36,620 |
36,680 |
36,840 |
20.004,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
59,600 |
08:00 |
-0,400 |
-0,67% |
59,100 |
59,700 |
60,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
27,820 |
09:08 |
-0,500 |
-1,77% |
27,770 |
27,800 |
28,320 |
14.619,00 |
|
|
PUMA SE |
696960 |
24,250 |
09:10 |
-0,270 |
-1,10% |
24,220 |
24,270 |
24,520 |
20.178,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
30,140 |
09:07 |
-0,320 |
-1,05% |
30,160 |
30,320 |
30,460 |
1.903,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
37,390 |
09:09 |
+0,035 |
+0,09% |
37,380 |
37,430 |
37,355 |
2.187,00 |
|
|
RATIONAL AG |
701080 |
619,000 |
09:09 |
-3,500 |
-0,56% |
618,000 |
620,000 |
622,500 |
233,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
44,410 |
09:09 |
-0,150 |
-0,34% |
44,360 |
44,435 |
44,560 |
20.344,00 |
|
|
RHEINMETALL AG |
703000 |
1.074,000 |
09:10 |
-5,800 |
-0,54% |
1.073,400 |
1.074,000 |
1.079,800 |
9.208,00 |
|
|
RTL GROUP |
861149 |
31,700 |
08:03 |
-0,150 |
-0,47% |
31,700 |
31,800 |
31,850 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
58,820 |
09:08 |
+0,240 |
+0,41% |
58,780 |
58,820 |
58,580 |
19.544,00 |
|
|
SALZGITTER AG O.N. |
620200 |
54,800 |
09:07 |
-1,450 |
-2,58% |
54,600 |
54,900 |
56,250 |
3.111,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
182,880 |
09:09 |
-1,380 |
-0,75% |
182,840 |
182,900 |
184,260 |
83.456,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
245,800 |
09:09 |
-1,400 |
-0,57% |
245,200 |
245,700 |
247,200 |
295,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,080 |
09:09 |
-0,080 |
-1,12% |
7,080 |
7,100 |
7,160 |
3.700,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
76,250 |
09:09 |
-1,900 |
-2,43% |
76,150 |
76,250 |
78,150 |
11.321,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
275,750 |
09:09 |
-2,100 |
-0,76% |
275,650 |
275,750 |
277,850 |
35.790,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
140,200 |
09:09 |
-0,880 |
-0,62% |
140,180 |
140,240 |
141,080 |
69.750,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
39,240 |
09:08 |
-0,060 |
-0,15% |
39,200 |
39,240 |
39,300 |
17.793,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,950 |
09:07 |
+0,350 |
+0,46% |
75,900 |
76,450 |
75,600 |
2.610,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
56,300 |
09:03 |
-1,400 |
-2,43% |
56,000 |
56,300 |
57,700 |
4.426,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
68,750 |
09:09 |
+0,450 |
+0,66% |
68,600 |
68,900 |
68,300 |
2.126,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
92,220 |
09:09 |
-0,200 |
-0,22% |
92,220 |
92,320 |
92,420 |
5.848,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,360 |
09:00 |
-0,120 |
-0,96% |
12,440 |
12,480 |
12,480 |
430,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
124,800 |
08:01 |
-1,600 |
-1,27% |
126,100 |
126,300 |
126,400 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,970 |
09:06 |
-0,080 |
-1,13% |
6,955 |
6,975 |
7,050 |
37.437,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
13,840 |
09:10 |
-0,335 |
-2,36% |
13,830 |
13,850 |
14,175 |
95.837,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
83,000 |
09:00 |
-0,500 |
-0,60% |
82,500 |
82,600 |
83,500 |
104,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
37,440 |
09:08 |
-0,620 |
-1,63% |
37,360 |
37,420 |
38,060 |
494,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,870 |
09:07 |
-0,032 |
-0,46% |
6,862 |
6,870 |
6,902 |
90.450,00 |
|
|
UTD.INTERNET AG NA |
508903 |
26,960 |
09:00 |
-0,060 |
-0,22% |
26,920 |
27,040 |
27,020 |
781,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
31,100 |
09:07 |
-0,160 |
-0,51% |
30,920 |
31,080 |
31,260 |
3.291,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
75,380 |
09:10 |
-1,200 |
-1,57% |
75,340 |
75,400 |
76,580 |
35.630,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
19,045 |
09:09 |
-0,050 |
-0,26% |
19,035 |
19,045 |
19,095 |
139.961,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
93,900 |
09:05 |
±0,000 |
±0,00% |
93,650 |
93,950 |
93,900 |
760,00 |
|
|
ZALANDO SE |
ZAL111 |
24,090 |
08:00 |
-0,220 |
-0,90% |
23,920 |
23,940 |
24,310 |
0,00 |
|
