| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
12.357,63 |
10:30 |
+13,45 |
+0,11% |
- |
- |
12.344,18 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.861,15 |
25.11. |
+50,96 |
+1,06% |
- |
- |
4.861,15 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
23,500 |
10:29 |
+0,150 |
+0,64% |
23,400 |
23,550 |
23,350 |
589,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
154,650 |
10:30 |
+0,450 |
+0,29% |
154,650 |
154,750 |
154,200 |
59.997,00 |
|
|
AIRBUS SE |
938914 |
202,750 |
10:29 |
+0,900 |
+0,45% |
202,750 |
202,850 |
201,850 |
24.919,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
17,555 |
10:25 |
+0,315 |
+1,83% |
17,550 |
17,595 |
17,240 |
168.758,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
368,000 |
10:30 |
+1,000 |
+0,27% |
368,000 |
368,200 |
367,000 |
38.627,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,976 |
10:16 |
-0,264 |
-8,15% |
2,988 |
2,994 |
3,240 |
15.626,00 |
 |
|
ATOSS SOFTWARE SE INH O.N |
510440 |
109,600 |
10:26 |
-0,800 |
-0,72% |
109,400 |
110,000 |
110,400 |
3.015,00 |
|
|
AURUBIS AG |
676650 |
110,900 |
10:30 |
-0,100 |
-0,09% |
110,700 |
111,000 |
111,000 |
39.541,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
23,880 |
09:16 |
±0,000 |
±0,00% |
23,620 |
23,640 |
23,880 |
32,00 |
|
|
BASF SE NA O.N. |
BASF11 |
44,230 |
10:30 |
-0,480 |
-1,07% |
44,210 |
44,230 |
44,710 |
362.747,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
30,910 |
10:30 |
+0,080 |
+0,26% |
30,910 |
30,925 |
30,830 |
454.524,00 |
|
|
BECHTLE AG O.N. |
515870 |
39,680 |
10:30 |
-0,120 |
-0,30% |
39,660 |
39,700 |
39,800 |
17.497,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
91,780 |
10:29 |
-0,360 |
-0,39% |
91,780 |
91,840 |
92,140 |
49.261,00 |
|
|
BILFINGER SE O.N. |
590900 |
97,750 |
10:29 |
+0,950 |
+0,98% |
97,700 |
97,900 |
96,800 |
10.018,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
87,040 |
10:30 |
-0,600 |
-0,68% |
86,960 |
87,020 |
87,640 |
52.547,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
49,370 |
10:27 |
-0,320 |
-0,64% |
49,330 |
49,380 |
49,690 |
13.432,00 |
|
|
CANCOM SE O.N. |
541910 |
25,800 |
10:30 |
+0,050 |
+0,19% |
25,800 |
25,950 |
25,750 |
8.593,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
45,740 |
10:27 |
-0,360 |
-0,78% |
45,700 |
45,780 |
46,100 |
9.815,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
33,330 |
10:29 |
+0,770 |
+2,36% |
33,340 |
33,360 |
32,560 |
522.928,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,960 |
10:29 |
-0,680 |
-1,05% |
63,940 |
63,980 |
64,640 |
69.153,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,900 |
10:29 |
-0,850 |
-1,01% |
82,800 |
82,950 |
83,750 |
25.660,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
37,250 |
10:25 |
+0,090 |
+0,24% |
37,240 |
37,270 |
37,160 |
3.687,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
17,055 |
10:28 |
+0,340 |
+2,03% |
17,080 |
17,100 |
16,715 |
199.881,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
43,650 |
10:30 |
-0,050 |
-0,11% |
43,650 |
43,660 |
43,700 |
32.609,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
69,600 |
10:00 |
-0,400 |
-0,57% |
69,500 |
69,900 |
70,000 |
638,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
30,190 |
10:28 |
+0,310 |
+1,04% |
30,230 |
30,245 |
29,880 |
426.010,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
220,000 |
10:29 |
-1,100 |
-0,50% |
219,900 |
220,000 |
221,100 |
39.746,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
44,460 |
10:30 |
+0,420 |
+0,95% |
44,450 |
44,470 |
44,040 |
201.710,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
27,590 |
10:28 |
-0,030 |
-0,11% |
27,590 |
27,600 |
27,620 |
469.466,00 |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
21,300 |
08:03 |
-0,200 |
-0,93% |
21,250 |
21,550 |
21,500 |
0,00 |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
52,250 |
10:29 |
-0,050 |
-0,10% |
52,200 |
52,300 |
52,300 |
14.192,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
15,280 |
10:28 |
-0,070 |
-0,46% |
15,275 |
15,285 |
15,350 |
307.455,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
16,060 |
10:22 |
-0,040 |
-0,25% |
16,060 |
16,130 |
16,100 |
5.308,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
92,000 |
10:21 |
-0,500 |
-0,54% |
91,400 |
92,000 |
92,500 |
1.988,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
13,200 |
10:28 |
-0,090 |
-0,68% |
13,180 |
13,200 |
13,290 |
50.808,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
5,708 |
10:29 |
+0,198 |
+3,59% |
5,704 |
5,716 |
5,510 |
256.183,00 |
|
|
FIELMANN GROUP AG O.N. |
577220 |
43,800 |
10:30 |
-0,050 |
-0,11% |
43,700 |
43,800 |
43,850 |
5.420,00 |
|
|
FLATEXDEGIRO AG NA O.N. |
FTG111 |
32,020 |
10:29 |
+0,640 |
+2,04% |
31,960 |
32,000 |
31,380 |
77.909,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,230 |
10:30 |
-0,440 |
-1,06% |
41,220 |
41,250 |
41,670 |
53.372,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
71,250 |
10:29 |
-0,700 |
-0,97% |
71,150 |
71,350 |
71,950 |
14.797,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
28,140 |
10:29 |
-0,040 |
-0,14% |
28,120 |
28,160 |
28,180 |
33.327,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
47,310 |
10:29 |
-0,350 |
-0,73% |
47,310 |
47,330 |
47,660 |
45.450,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,600 |
10:29 |
-0,020 |
-0,05% |
39,560 |
39,640 |
39,620 |
3.250,00 |
|
|
GEA GROUP AG |
660200 |
58,400 |
10:28 |
+0,200 |
+0,34% |
58,450 |
58,550 |
58,200 |
19.867,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
24,860 |
10:18 |
±0,000 |
±0,00% |
24,960 |
25,060 |
24,860 |
19.981,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
258,200 |
10:29 |
-0,200 |
-0,08% |
258,200 |
258,400 |
258,400 |
9.281,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
222,500 |
10:29 |
+0,900 |
+0,41% |
222,500 |
222,600 |
221,600 |
67.735,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
80,600 |
10:01 |
-0,400 |
-0,49% |
80,500 |
80,700 |
81,000 |
387,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLOFRESH SE INH O.N. |
A16140 |
5,558 |
10:20 |
+0,044 |
+0,80% |
5,554 |
5,564 |
5,514 |
186.676,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
69,720 |
10:30 |
-0,260 |
-0,37% |
69,680 |
69,720 |
69,980 |
67.745,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
68,500 |
10:14 |
-0,250 |
-0,36% |
68,700 |
68,850 |
68,750 |
860,00 |
|
|
HOCHTIEF AG |
607000 |
298,000 |
10:29 |
+4,200 |
+1,43% |
298,000 |
298,800 |
293,800 |
11.220,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
38,290 |
10:30 |
+0,360 |
+0,95% |
38,280 |
38,300 |
37,930 |
72.623,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
33,340 |
10:30 |
-0,210 |
-0,63% |
33,330 |
33,345 |
33,550 |
290.315,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
27,650 |
10:26 |
+0,250 |
+0,91% |
27,650 |
27,700 |
27,400 |
28.483,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
19,390 |
10:23 |
-0,180 |
-0,92% |
19,360 |
19,400 |
19,570 |
28.253,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
33,840 |
10:26 |
+0,340 |
+1,01% |
33,840 |
33,900 |
33,500 |
21.785,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
11,580 |
10:29 |
+0,090 |
+0,78% |
11,580 |
11,590 |
11,490 |
154.641,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
61,700 |
08:07 |
+0,050 |
+0,08% |
61,250 |
61,550 |
61,650 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
87,200 |
10:30 |
+0,650 |
+0,75% |
87,150 |
87,250 |
86,550 |
6.647,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
23,500 |
10:27 |
-0,100 |
-0,42% |
23,460 |
23,520 |
23,600 |
20.991,00 |
|
|
KRONES AG O.N. |
633500 |
129,400 |
10:27 |
-0,200 |
-0,15% |
129,400 |
129,600 |
129,600 |
4.334,00 |
|
|
LANXESS AG |
547040 |
16,840 |
10:30 |
-0,160 |
-0,94% |
16,820 |
16,850 |
17,000 |
83.310,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
64,150 |
10:30 |
-0,100 |
-0,16% |
64,100 |
64,200 |
64,250 |
8.862,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
8,128 |
10:29 |
-0,018 |
-0,22% |
8,130 |
8,136 |
8,146 |
419.813,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
57,800 |
10:30 |
-0,420 |
-0,72% |
57,780 |
57,800 |
58,220 |
134.865,00 |
|
|
MERCK KGAA O.N. |
659990 |
115,850 |
10:27 |
+0,450 |
+0,39% |
115,850 |
115,900 |
115,400 |
34.456,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
351,500 |
10:30 |
+1,200 |
+0,34% |
351,400 |
351,700 |
350,300 |
7.464,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
539,600 |
10:26 |
-0,600 |
-0,11% |
539,000 |
539,400 |
540,200 |
14.317,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
69,950 |
08:01 |
-0,900 |
-1,27% |
70,050 |
70,300 |
70,850 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
93,200 |
10:26 |
-0,550 |
-0,59% |
93,150 |
93,350 |
93,750 |
15.830,00 |
|
|
NORDEX SE O.N. |
A0D655 |
26,380 |
10:28 |
+0,680 |
+2,65% |
26,360 |
26,400 |
25,700 |
49.902,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
9,430 |
10:26 |
-0,290 |
-2,98% |
9,370 |
9,430 |
9,720 |
64.675,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
36,310 |
10:30 |
-0,370 |
-1,01% |
36,300 |
36,320 |
36,680 |
62.788,00 |
|
|
PUMA SE |
696960 |
16,560 |
10:30 |
+0,650 |
+4,09% |
16,550 |
16,570 |
15,910 |
133.578,00 |
|
|
QIAGEN NV EO -,01 |
A40ZZU |
41,590 |
10:30 |
-0,200 |
-0,48% |
41,580 |
41,595 |
41,790 |
24.632,00 |
|
|
RATIONAL AG |
701080 |
630,000 |
10:30 |
-1,500 |
-0,24% |
629,000 |
630,500 |
631,500 |
409,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
62,400 |
10:24 |
-0,300 |
-0,48% |
62,250 |
62,450 |
62,700 |
6.858,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RENK GROUP AG INH O.N. |
RENK73 |
50,620 |
10:30 |
-0,290 |
-0,57% |
50,600 |
50,640 |
50,910 |
289.287,00 |
|
|
RHEINMETALL AG |
703000 |
1.482,500 |
10:29 |
+14,500 |
+0,99% |
1.482,000 |
1.483,000 |
1.468,000 |
63.047,00 |
|
|
RTL GROUP |
861149 |
33,750 |
08:05 |
-0,100 |
-0,30% |
33,400 |
33,500 |
33,850 |
0,00 |
|
|
RWE AG INH O.N. |
703712 |
43,460 |
10:29 |
+0,050 |
+0,12% |
43,450 |
43,470 |
43,410 |
97.388,00 |
|
|
SAP SE O.N. |
716460 |
204,800 |
10:30 |
-0,050 |
-0,02% |
204,750 |
204,800 |
204,850 |
106.936,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
242,600 |
10:25 |
-0,600 |
-0,25% |
242,300 |
242,700 |
243,200 |
6.822,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
87,800 |
10:29 |
+0,650 |
+0,75% |
87,750 |
87,850 |
87,150 |
12.835,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
226,300 |
10:30 |
-0,700 |
-0,31% |
226,250 |
226,350 |
227,000 |
105.101,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
108,800 |
10:30 |
+1,950 |
+1,82% |
108,800 |
108,900 |
106,850 |
338.126,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
42,370 |
10:29 |
-0,160 |
-0,38% |
42,360 |
42,380 |
42,530 |
75.693,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
44,520 |
10:25 |
+0,400 |
+0,91% |
44,460 |
44,620 |
44,120 |
6.538,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
31,340 |
10:26 |
-0,220 |
-0,70% |
31,280 |
31,380 |
31,560 |
8.530,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
35,150 |
10:23 |
-0,400 |
-1,13% |
35,100 |
35,250 |
35,550 |
8.901,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
32,440 |
10:27 |
-0,200 |
-0,61% |
32,420 |
32,500 |
32,640 |
31.483,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
70,000 |
10:29 |
-0,340 |
-0,48% |
69,980 |
70,040 |
70,340 |
17.567,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,180 |
10:28 |
-0,050 |
-0,35% |
14,180 |
14,210 |
14,230 |
7.592,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
111,000 |
09:11 |
+1,700 |
+1,56% |
111,400 |
111,600 |
109,300 |
100,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
5,705 |
10:29 |
+0,145 |
+2,61% |
5,700 |
5,710 |
5,560 |
278.739,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
8,948 |
10:28 |
+0,318 |
+3,68% |
8,958 |
8,970 |
8,630 |
764.483,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
29,560 |
10:30 |
+0,060 |
+0,20% |
29,560 |
29,600 |
29,500 |
13.929,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TUI AG NA O.N. |
TUAG50 |
7,910 |
10:30 |
+0,056 |
+0,71% |
7,910 |
7,918 |
7,854 |
178.355,00 |
|
|
UTD.INTERNET AG NA |
508903 |
25,420 |
10:25 |
+0,100 |
+0,39% |
25,420 |
25,460 |
25,320 |
22.884,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
96,380 |
10:27 |
-0,820 |
-0,84% |
96,340 |
96,380 |
97,200 |
69.298,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
25,910 |
10:30 |
-0,060 |
-0,23% |
25,900 |
25,920 |
25,970 |
231.421,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
65,550 |
10:28 |
-1,800 |
-2,67% |
65,350 |
65,550 |
67,350 |
8.096,00 |
|
|
ZALANDO SE |
ZAL111 |
22,830 |
09:13 |
+0,340 |
+1,51% |
22,870 |
22,890 |
22,490 |
700,00 |
|
