| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.445,80 |
12:57 |
+27,24 |
+0,20% |
- |
- |
13.418,56 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.151,00 |
26.10. |
+48,67 |
+0,95% |
- |
- |
5.151,00 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
159,800 |
12:55 |
-0,050 |
-0,03% |
159,750 |
159,850 |
159,850 |
60.264,00 |
|
|
AIRBUS SE |
938914 |
194,400 |
12:56 |
+0,920 |
+0,48% |
194,360 |
194,440 |
193,480 |
22.013,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
29,600 |
12:53 |
+0,160 |
+0,54% |
29,570 |
29,620 |
29,440 |
151.226,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
431,600 |
12:57 |
+0,400 |
+0,09% |
431,500 |
431,700 |
431,200 |
53.921,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,420 |
11:35 |
-0,021 |
-1,46% |
1,430 |
1,434 |
1,441 |
12.500,00 |
 |
|
ATOSS SOFTWARE SE INH O.N |
510440 |
94,200 |
12:57 |
-0,700 |
-0,74% |
94,200 |
94,500 |
94,900 |
10.788,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
32,400 |
09:13 |
+0,100 |
+0,31% |
32,500 |
32,700 |
32,300 |
0,00 |
|
|
AURUBIS AG |
676650 |
135,200 |
12:57 |
+0,200 |
+0,15% |
135,100 |
135,300 |
135,000 |
22.765,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
17,370 |
09:13 |
+0,040 |
+0,23% |
17,490 |
17,520 |
17,330 |
0,00 |
|
|
BASF SE NA O.N. |
BASF11 |
51,680 |
12:57 |
-0,560 |
-1,07% |
51,670 |
51,700 |
52,240 |
315.584,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
44,950 |
12:55 |
-0,610 |
-1,34% |
44,940 |
44,960 |
45,560 |
253.568,00 |
|
|
BECHTLE AG O.N. |
515870 |
35,420 |
12:43 |
-0,100 |
-0,28% |
35,360 |
35,420 |
35,520 |
43.210,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
80,860 |
12:53 |
-2,220 |
-2,67% |
80,840 |
80,900 |
83,080 |
218.640,00 |
|
|
BILFINGER SE O.N. |
590900 |
55,950 |
12:30 |
+0,600 |
+1,08% |
55,900 |
55,950 |
55,350 |
36.547,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
56,920 |
12:57 |
-0,820 |
-1,42% |
56,940 |
56,980 |
57,740 |
582.923,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
62,420 |
12:57 |
-0,260 |
-0,41% |
62,440 |
62,460 |
62,680 |
20.756,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
35,440 |
12:56 |
-0,040 |
-0,11% |
35,440 |
35,500 |
35,480 |
14.869,00 |
|
|
COMMERZBANK AG |
CBK100 |
37,270 |
12:57 |
+0,090 |
+0,24% |
37,260 |
37,280 |
37,180 |
558.798,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
66,880 |
12:56 |
-0,520 |
-0,77% |
66,860 |
66,900 |
67,400 |
37.076,00 |
|
|
CTS EVENTIM KGAA |
547030 |
63,050 |
12:51 |
+0,150 |
+0,24% |
63,000 |
63,100 |
62,900 |
9.437,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,490 |
10:03 |
-0,280 |
-0,69% |
40,750 |
40,780 |
40,770 |
87,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,320 |
12:48 |
+0,020 |
+0,05% |
37,310 |
37,320 |
37,300 |
26.610,00 |
|
|
DEUTZ AG O.N. |
630500 |
10,110 |
12:56 |
-0,180 |
-1,75% |
10,110 |
10,130 |
10,290 |
201.636,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
43,040 |
12:57 |
+1,710 |
+4,14% |
43,040 |
43,050 |
41,330 |
220.751,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
101,200 |
12:38 |
-1,200 |
-1,17% |
101,400 |
101,800 |
102,400 |
3.974,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
28,565 |
12:56 |
-0,140 |
-0,49% |
28,560 |
28,565 |
28,705 |
755.499,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
312,200 |
12:57 |
-2,100 |
-0,67% |
312,100 |
312,200 |
314,300 |
53.475,00 |
|
|
DHL AG |
555200 |
58,360 |
12:56 |
-0,180 |
-0,31% |
58,380 |
58,400 |
58,540 |
229.418,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
24,990 |
12:57 |
+0,010 |
+0,04% |
24,980 |
25,000 |
24,980 |
1,92 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
65,600 |
12:50 |
+0,100 |
+0,15% |
65,550 |
65,650 |
65,500 |
6.264,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
18,415 |
12:55 |
-0,055 |
-0,30% |
18,415 |
18,420 |
18,470 |
428.038,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,960 |
12:47 |
+0,080 |
+0,62% |
12,950 |
12,970 |
12,880 |
44.179,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
126,200 |
12:55 |
+2,200 |
+1,77% |
125,800 |
126,200 |
124,000 |
4.740,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
21,200 |
12:56 |
-0,100 |
-0,47% |
21,200 |
21,240 |
21,300 |
70.320,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
2,856 |
12:56 |
+0,054 |
+1,93% |
2,854 |
2,862 |
2,802 |
232.895,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
24,340 |
12:57 |
+0,980 |
+4,20% |
24,340 |
24,380 |
23,360 |
179.150,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,610 |
12:57 |
-0,140 |
-0,34% |
40,590 |
40,610 |
40,750 |
70.016,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
62,750 |
12:55 |
-0,100 |
-0,16% |
62,700 |
62,800 |
62,850 |
20.971,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,460 |
12:33 |
-0,180 |
-0,80% |
22,420 |
22,460 |
22,640 |
35.696,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
46,275 |
12:57 |
-0,180 |
-0,39% |
46,270 |
46,280 |
46,455 |
88.254,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,680 |
12:43 |
-0,540 |
-1,19% |
44,660 |
44,700 |
45,220 |
11.645,00 |
|
|
GEA GROUP AG |
660200 |
68,850 |
12:53 |
+0,450 |
+0,66% |
68,850 |
68,900 |
68,400 |
35.151,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
281,800 |
12:52 |
+1,000 |
+0,36% |
281,600 |
281,800 |
280,800 |
9.671,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
147,500 |
12:57 |
+1,100 |
+0,75% |
147,450 |
147,550 |
146,400 |
55.253,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
70,000 |
12:55 |
-0,100 |
-0,14% |
69,800 |
70,200 |
70,100 |
596,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
77,780 |
12:55 |
-0,640 |
-0,82% |
77,740 |
77,800 |
78,420 |
47.825,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
85,820 |
12:28 |
-0,280 |
-0,33% |
86,420 |
86,540 |
86,100 |
5,00 |
|
|
HOCHTIEF AG |
607000 |
376,600 |
12:55 |
+5,600 |
+1,51% |
376,400 |
376,800 |
371,000 |
8.131,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
51,230 |
12:57 |
+1,030 |
+2,05% |
51,220 |
51,250 |
50,200 |
632.003,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
36,000 |
12:55 |
±0,000 |
±0,00% |
35,900 |
36,000 |
36,000 |
10.332,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
39,560 |
12:57 |
+0,480 |
+1,23% |
39,540 |
39,600 |
39,080 |
22.694,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
12,700 |
12:50 |
-0,130 |
-1,01% |
12,690 |
12,700 |
12,830 |
168.192,00 |
|
|
KION GROUP AG |
KGX888 |
33,470 |
11:06 |
+0,140 |
+0,42% |
33,340 |
33,470 |
33,330 |
120,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
97,250 |
12:56 |
+0,050 |
+0,05% |
97,200 |
97,300 |
97,200 |
19.521,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,180 |
12:34 |
-0,040 |
-0,20% |
20,080 |
20,160 |
20,220 |
6.629,00 |
|
|
KRONES AG O.N. |
633500 |
112,200 |
12:25 |
+0,200 |
+0,18% |
112,000 |
112,400 |
112,000 |
4.329,00 |
|
|
LANXESS AG |
547040 |
11,900 |
12:57 |
+0,020 |
+0,17% |
11,890 |
11,910 |
11,880 |
88.543,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
47,400 |
12:57 |
-0,660 |
-1,37% |
47,380 |
47,420 |
48,060 |
42.254,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
7,146 |
12:57 |
+0,012 |
+0,17% |
7,142 |
7,148 |
7,134 |
664.624,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
39,925 |
12:57 |
-1,445 |
-3,49% |
39,915 |
39,930 |
41,370 |
1,78 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
143,100 |
12:57 |
-0,500 |
-0,35% |
143,050 |
143,150 |
143,600 |
31.190,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
329,200 |
12:55 |
+2,200 |
+0,67% |
329,300 |
329,600 |
327,000 |
20.837,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
556,800 |
12:57 |
-0,600 |
-0,11% |
556,600 |
557,000 |
557,400 |
42.295,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
73,850 |
12:55 |
-0,450 |
-0,61% |
73,800 |
73,900 |
74,300 |
16.624,00 |
|
|
NORDEX SE O.N. |
A0D655 |
36,900 |
12:56 |
-0,020 |
-0,05% |
36,860 |
36,900 |
36,920 |
42.025,00 |
|
|
OHB SE O.N. |
593612 |
233,000 |
12:57 |
+8,000 |
+3,56% |
233,000 |
234,000 |
225,000 |
14.216,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
49,100 |
08:01 |
-0,900 |
-1,80% |
49,200 |
49,450 |
50,000 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
24,620 |
12:56 |
±0,000 |
±0,00% |
24,620 |
24,640 |
24,620 |
163.260,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
25,230 |
12:56 |
-0,240 |
-0,94% |
25,220 |
25,230 |
25,470 |
81.677,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
29,200 |
12:45 |
-0,120 |
-0,41% |
29,060 |
29,300 |
29,320 |
44.965,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
45,135 |
12:47 |
+0,035 |
+0,08% |
45,110 |
45,120 |
45,100 |
101.223,00 |
|
|
RATIONAL AG |
701080 |
622,500 |
12:56 |
+3,500 |
+0,57% |
622,000 |
622,500 |
619,000 |
1.165,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
36,720 |
12:55 |
-0,085 |
-0,23% |
36,700 |
36,740 |
36,805 |
51.537,00 |
|
|
RHEINMETALL AG |
703000 |
1.025,600 |
12:57 |
-8,600 |
-0,83% |
1.025,200 |
1.025,600 |
1.034,200 |
40.492,00 |
|
|
RTL GROUP |
861149 |
31,450 |
12:08 |
-0,100 |
-0,32% |
31,350 |
31,450 |
31,550 |
766,00 |
|
|
RWE AG INH O.N. |
703712 |
56,780 |
12:55 |
+0,080 |
+0,14% |
56,780 |
56,820 |
56,700 |
167.759,00 |
|
|
SALZGITTER AG O.N. |
620200 |
46,480 |
12:55 |
+1,680 |
+3,75% |
46,520 |
46,620 |
44,800 |
45.381,00 |
|
|
SAP SE O.N. |
716460 |
213,950 |
12:57 |
+1,700 |
+0,80% |
213,900 |
214,000 |
212,250 |
307.415,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SARTORIUS AG VZO O.N. |
716563 |
285,600 |
12:57 |
-3,900 |
-1,35% |
285,300 |
285,700 |
289,500 |
23.206,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
5,730 |
12:52 |
+0,020 |
+0,35% |
5,710 |
5,730 |
5,710 |
2.910,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
83,700 |
12:57 |
-0,250 |
-0,30% |
83,650 |
83,750 |
83,950 |
37.405,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
263,100 |
12:57 |
+1,700 |
+0,65% |
263,050 |
263,150 |
261,400 |
188.303,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
127,020 |
12:57 |
+3,860 |
+3,13% |
127,020 |
127,060 |
123,160 |
705.774,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
42,130 |
12:57 |
-0,160 |
-0,38% |
42,120 |
42,150 |
42,290 |
134.500,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
58,050 |
12:55 |
-0,950 |
-1,61% |
58,050 |
58,150 |
59,000 |
24.834,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,860 |
12:57 |
+0,320 |
+0,66% |
48,840 |
48,980 |
48,540 |
11.526,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
36,760 |
12:51 |
+0,020 |
+0,05% |
36,760 |
36,840 |
36,740 |
15.067,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
48,680 |
12:53 |
-3,670 |
-7,01% |
48,620 |
48,740 |
52,350 |
443.074,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
99,300 |
12:57 |
-0,850 |
-0,85% |
99,280 |
99,320 |
100,150 |
77.316,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
11,110 |
12:57 |
-0,220 |
-1,94% |
11,100 |
11,130 |
11,330 |
87.451,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
126,700 |
08:21 |
+1,500 |
+1,20% |
126,000 |
126,200 |
125,200 |
80,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
7,625 |
12:51 |
-0,010 |
-0,13% |
7,615 |
7,640 |
7,635 |
109.704,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
14,320 |
12:55 |
+0,215 |
+1,52% |
14,325 |
14,335 |
14,105 |
896.340,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
86,400 |
11:46 |
+0,200 |
+0,23% |
86,400 |
86,600 |
86,200 |
416,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
32,740 |
12:56 |
-0,380 |
-1,15% |
32,720 |
32,760 |
33,120 |
27.929,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,686 |
12:55 |
-0,006 |
-0,09% |
6,686 |
6,692 |
6,692 |
654.341,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,660 |
12:43 |
-0,160 |
-0,67% |
23,600 |
23,640 |
23,820 |
13.605,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
31,000 |
12:57 |
+2,100 |
+7,27% |
31,000 |
31,060 |
28,900 |
62.850,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
68,260 |
12:56 |
-1,060 |
-1,53% |
68,240 |
68,300 |
69,320 |
361.762,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
16,405 |
12:57 |
-0,175 |
-1,06% |
16,405 |
16,415 |
16,580 |
839.904,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
81,550 |
12:56 |
+0,600 |
+0,74% |
81,450 |
81,650 |
80,950 |
9.682,00 |
|
|
ZALANDO SE |
ZAL111 |
26,510 |
08:01 |
-0,010 |
-0,04% |
26,880 |
26,900 |
26,520 |
0,00 |
|
