| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.706,98 |
10:19 |
-74,91 |
-0,54% |
- |
- |
13.781,89 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.290,47 |
07.09. |
-6,38 |
-0,12% |
- |
- |
5.290,47 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
146,150 |
10:16 |
-1,450 |
-0,98% |
146,150 |
146,250 |
147,600 |
73.994,00 |
|
|
AIRBUS SE |
938914 |
196,080 |
10:18 |
-2,560 |
-1,29% |
196,040 |
196,120 |
198,640 |
24.862,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
37,700 |
10:17 |
-1,280 |
-3,28% |
37,740 |
37,760 |
38,980 |
46.603,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
441,700 |
10:19 |
-5,700 |
-1,27% |
441,600 |
441,700 |
447,400 |
82.448,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,870 |
09:15 |
-0,009 |
-0,48% |
1,866 |
1,869 |
1,879 |
0,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
96,900 |
10:12 |
-0,200 |
-0,21% |
96,200 |
96,800 |
97,100 |
429,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
36,700 |
08:08 |
-1,100 |
-2,91% |
37,700 |
38,000 |
37,800 |
0,00 |
|
|
AURUBIS AG |
676650 |
178,200 |
10:18 |
+3,100 |
+1,77% |
178,100 |
178,200 |
175,100 |
43.574,00 |
 |
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
20,740 |
10:08 |
-0,360 |
-1,71% |
20,780 |
20,820 |
21,100 |
50,00 |
|
|
BASF SE NA O.N. |
BASF11 |
53,670 |
10:19 |
+0,640 |
+1,21% |
53,680 |
53,700 |
53,030 |
221.888,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
49,110 |
10:18 |
+0,400 |
+0,82% |
49,110 |
49,130 |
48,710 |
262.463,00 |
|
|
BECHTLE AG O.N. |
515870 |
35,780 |
10:18 |
+0,040 |
+0,11% |
35,720 |
35,780 |
35,740 |
15.219,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
76,380 |
10:17 |
+0,780 |
+1,03% |
76,360 |
76,380 |
75,600 |
15.231,00 |
|
|
BILFINGER SE O.N. |
590900 |
80,800 |
10:17 |
-0,850 |
-1,04% |
80,750 |
80,850 |
81,650 |
1.707,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
63,780 |
10:18 |
+0,940 |
+1,50% |
63,740 |
63,760 |
62,840 |
158.314,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
61,600 |
10:19 |
+0,680 |
+1,12% |
61,580 |
61,640 |
60,920 |
16.911,00 |
|
|
CANCOM SE O.N. |
541910 |
22,300 |
10:15 |
-0,050 |
-0,22% |
22,250 |
22,350 |
22,350 |
16.767,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
32,060 |
10:17 |
-0,080 |
-0,25% |
32,040 |
32,100 |
32,140 |
13.554,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
42,690 |
10:18 |
-0,060 |
-0,14% |
42,690 |
42,700 |
42,750 |
710.591,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
71,340 |
10:16 |
-1,060 |
-1,46% |
71,280 |
71,340 |
72,400 |
31.671,00 |
|
|
CTS EVENTIM KGAA |
547030 |
57,100 |
10:16 |
-0,150 |
-0,26% |
57,050 |
57,100 |
57,250 |
11.119,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
45,200 |
10:04 |
-0,200 |
-0,44% |
45,320 |
45,330 |
45,400 |
20,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,270 |
10:17 |
-0,150 |
-0,41% |
36,260 |
36,280 |
36,420 |
34.746,00 |
|
|
DEUTZ AG O.N. |
630500 |
12,980 |
10:14 |
-0,050 |
-0,38% |
12,980 |
13,000 |
13,030 |
57.677,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
45,200 |
10:17 |
+0,470 |
+1,05% |
45,110 |
45,140 |
44,730 |
31.104,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
110,600 |
10:17 |
±0,000 |
±0,00% |
110,200 |
110,600 |
110,600 |
581,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
35,020 |
10:18 |
-0,505 |
-1,42% |
35,005 |
35,020 |
35,525 |
582.079,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
278,800 |
10:19 |
+0,300 |
+0,11% |
278,700 |
278,900 |
278,500 |
25.399,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DHL AG |
555200 |
55,080 |
10:18 |
-0,420 |
-0,76% |
55,060 |
55,100 |
55,500 |
74.397,00 |
|
|
DT.TELEKOM AG NA |
555750 |
28,380 |
10:18 |
+0,140 |
+0,50% |
28,360 |
28,380 |
28,240 |
724.118,00 |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
76,850 |
10:11 |
+1,000 |
+1,32% |
76,800 |
76,950 |
75,850 |
31.928,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,565 |
10:18 |
-0,135 |
-0,76% |
17,560 |
17,570 |
17,700 |
143.957,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,430 |
10:17 |
-0,150 |
-1,19% |
12,400 |
12,450 |
12,580 |
27.645,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
141,200 |
10:15 |
-2,800 |
-1,94% |
141,000 |
141,600 |
144,000 |
1.021,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,250 |
10:18 |
-0,030 |
-0,16% |
18,230 |
18,250 |
18,280 |
128.831,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
3,204 |
10:13 |
-0,010 |
-0,31% |
3,192 |
3,204 |
3,214 |
82.269,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
35,140 |
10:15 |
-0,320 |
-0,90% |
35,120 |
35,160 |
35,460 |
19.272,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,540 |
10:18 |
+0,260 |
+0,66% |
39,530 |
39,550 |
39,280 |
79.536,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
60,700 |
10:11 |
-0,550 |
-0,90% |
60,650 |
60,750 |
61,250 |
13.725,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,460 |
10:17 |
+0,060 |
+0,25% |
24,440 |
24,480 |
24,400 |
7.982,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
44,375 |
10:18 |
+1,080 |
+2,49% |
44,375 |
44,395 |
43,295 |
195.084,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,520 |
10:10 |
-0,060 |
-0,14% |
42,500 |
42,540 |
42,580 |
4.899,00 |
|
|
GEA GROUP AG |
660200 |
64,600 |
10:17 |
-0,200 |
-0,31% |
64,550 |
64,650 |
64,800 |
12.107,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
250,200 |
10:17 |
-3,400 |
-1,34% |
249,800 |
250,000 |
253,600 |
26.456,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
161,050 |
10:17 |
-4,000 |
-2,42% |
160,950 |
161,050 |
165,050 |
57.293,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
71,000 |
09:00 |
-0,500 |
-0,70% |
70,900 |
71,400 |
71,500 |
40,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
76,300 |
10:18 |
+0,060 |
+0,08% |
76,300 |
76,340 |
76,240 |
12.305,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
79,560 |
08:00 |
-0,160 |
-0,20% |
79,120 |
79,160 |
79,720 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
435,400 |
10:17 |
-1,200 |
-0,27% |
435,000 |
435,400 |
436,600 |
6.041,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
38,600 |
10:16 |
+0,050 |
+0,13% |
38,580 |
38,600 |
38,550 |
1.277,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
58,710 |
10:19 |
-2,080 |
-3,42% |
58,690 |
58,720 |
60,790 |
683.987,00 |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
34,400 |
10:11 |
-0,200 |
-0,58% |
34,320 |
34,420 |
34,600 |
10.078,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
40,400 |
10:18 |
-0,600 |
-1,46% |
40,380 |
40,420 |
41,000 |
10.086,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
17,320 |
10:18 |
+0,430 |
+2,55% |
17,310 |
17,330 |
16,890 |
134.316,00 |
|
|
KION GROUP AG |
KGX888 |
47,560 |
09:39 |
+2,310 |
+5,10% |
47,700 |
47,850 |
45,250 |
205,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
103,900 |
10:13 |
-0,100 |
-0,10% |
103,700 |
103,900 |
104,000 |
3.996,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
21,420 |
09:17 |
-0,040 |
-0,19% |
21,400 |
21,480 |
21,460 |
369,00 |
|
|
KRONES AG O.N. |
633500 |
115,400 |
10:06 |
-1,400 |
-1,20% |
115,000 |
115,400 |
116,800 |
2.437,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
15,470 |
10:18 |
+0,170 |
+1,11% |
15,470 |
15,490 |
15,300 |
30.715,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
47,980 |
10:18 |
-0,100 |
-0,21% |
47,960 |
48,000 |
48,080 |
22.015,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,738 |
10:18 |
-0,058 |
-0,74% |
7,734 |
7,738 |
7,796 |
266.187,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
48,020 |
10:19 |
-0,080 |
-0,17% |
48,005 |
48,015 |
48,100 |
216.556,00 |
|
|
MERCK KGAA O.N. |
659990 |
134,900 |
10:16 |
-0,200 |
-0,15% |
134,800 |
134,900 |
135,100 |
21.039,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
350,500 |
10:18 |
-1,100 |
-0,31% |
350,100 |
350,400 |
351,600 |
9.728,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
505,400 |
10:19 |
-7,600 |
-1,48% |
505,200 |
505,400 |
513,000 |
42.071,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
64,050 |
10:18 |
+0,150 |
+0,23% |
63,950 |
64,050 |
63,900 |
13.154,00 |
|
|
NORDEX SE O.N. |
A0D655 |
41,080 |
10:18 |
+0,660 |
+1,63% |
41,020 |
41,080 |
40,420 |
78.174,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
56,700 |
08:00 |
-0,900 |
-1,56% |
56,400 |
56,700 |
57,600 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
29,150 |
10:18 |
+0,240 |
+0,83% |
29,120 |
29,150 |
28,910 |
52.561,00 |
|
|
PUMA SE |
696960 |
23,380 |
10:17 |
-0,150 |
-0,64% |
23,380 |
23,390 |
23,530 |
73.192,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
31,300 |
10:19 |
-0,740 |
-2,31% |
31,200 |
31,300 |
32,040 |
6.631,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
36,260 |
10:19 |
-0,080 |
-0,22% |
36,230 |
36,255 |
36,340 |
14.678,00 |
|
|
RATIONAL AG |
701080 |
613,000 |
10:00 |
-3,000 |
-0,49% |
611,500 |
612,500 |
616,000 |
165,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
43,305 |
10:18 |
+0,735 |
+1,73% |
43,310 |
43,360 |
42,570 |
99.969,00 |
|
|
RHEINMETALL AG |
703000 |
1.030,400 |
10:18 |
+9,600 |
+0,94% |
1.030,000 |
1.030,400 |
1.020,800 |
35.738,00 |
|
|
RTL GROUP |
861149 |
31,950 |
08:00 |
-0,200 |
-0,62% |
31,950 |
32,000 |
32,150 |
16,00 |
|
|
RWE AG INH O.N. |
703712 |
59,120 |
10:18 |
-0,440 |
-0,74% |
59,100 |
59,140 |
59,560 |
243.707,00 |
|
|
SALZGITTER AG O.N. |
620200 |
59,850 |
10:17 |
-1,350 |
-2,21% |
59,700 |
59,900 |
61,200 |
8.932,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
182,360 |
10:19 |
-0,440 |
-0,24% |
182,340 |
182,380 |
182,800 |
159.591,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
236,500 |
10:16 |
+2,800 |
+1,20% |
236,400 |
236,600 |
233,700 |
7.197,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,290 |
09:00 |
-0,030 |
-0,41% |
7,290 |
7,310 |
7,320 |
2.000,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
76,050 |
10:19 |
+0,650 |
+0,86% |
76,000 |
76,050 |
75,400 |
19.837,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
269,500 |
10:19 |
-0,900 |
-0,33% |
269,450 |
269,550 |
270,400 |
87.506,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
146,180 |
10:18 |
-2,300 |
-1,55% |
146,160 |
146,220 |
148,480 |
238.120,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
38,570 |
10:18 |
-0,050 |
-0,13% |
38,560 |
38,580 |
38,620 |
20.460,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
77,800 |
10:15 |
-2,000 |
-2,51% |
77,750 |
77,950 |
79,800 |
5.690,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
61,050 |
10:05 |
+1,150 |
+1,92% |
61,000 |
61,200 |
59,900 |
10.766,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
74,050 |
10:17 |
-2,100 |
-2,76% |
73,900 |
74,100 |
76,150 |
15.903,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
90,600 |
10:17 |
+0,760 |
+0,85% |
90,560 |
90,620 |
89,840 |
17.225,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,030 |
10:08 |
-0,040 |
-0,33% |
12,010 |
12,030 |
12,070 |
14.399,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
120,800 |
10:18 |
-2,700 |
-2,19% |
120,700 |
120,800 |
123,500 |
75,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,490 |
10:14 |
-0,130 |
-1,96% |
6,475 |
6,495 |
6,620 |
460.995,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
15,305 |
10:18 |
-0,345 |
-2,20% |
15,295 |
15,305 |
15,650 |
402.514,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
85,300 |
09:14 |
+2,200 |
+2,65% |
85,300 |
85,500 |
83,100 |
30,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
38,380 |
10:13 |
-0,020 |
-0,05% |
38,360 |
38,440 |
38,400 |
5.941,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,802 |
10:18 |
-0,042 |
-0,61% |
6,802 |
6,808 |
6,844 |
442.228,00 |
|
|
UTD.INTERNET AG NA |
508903 |
28,080 |
10:12 |
+0,220 |
+0,79% |
28,060 |
28,120 |
27,860 |
14.710,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
32,160 |
10:14 |
+0,300 |
+0,94% |
32,200 |
32,260 |
31,860 |
21.626,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
82,260 |
10:18 |
+1,240 |
+1,53% |
82,240 |
82,280 |
81,020 |
161.954,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
18,610 |
10:19 |
-0,120 |
-0,64% |
18,600 |
18,610 |
18,730 |
399.014,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
91,350 |
10:15 |
+1,700 |
+1,90% |
91,250 |
91,450 |
89,650 |
4.249,00 |
|
|
ZALANDO SE |
ZAL111 |
23,510 |
08:00 |
+0,090 |
+0,38% |
23,620 |
23,630 |
23,420 |
40,00 |
|
