| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.626,32 |
15:03 |
+112,48 |
+0,83% |
- |
- |
13.513,84 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.187,58 |
16.09. |
+27,08 |
+0,52% |
- |
- |
5.187,58 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
144,200 |
15:01 |
-0,450 |
-0,31% |
144,200 |
144,250 |
144,650 |
112.785,00 |
 |
|
AIRBUS SE |
938914 |
196,780 |
15:00 |
+0,200 |
+0,10% |
196,860 |
196,920 |
196,580 |
66.663,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
34,650 |
15:03 |
+0,510 |
+1,49% |
34,620 |
34,660 |
34,140 |
136.280,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
451,400 |
15:02 |
+2,200 |
+0,49% |
451,400 |
451,500 |
449,200 |
137.741,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,770 |
10:50 |
-0,025 |
-1,39% |
1,792 |
1,793 |
1,795 |
20.259,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
91,300 |
15:03 |
+0,400 |
+0,44% |
91,100 |
91,400 |
90,900 |
2.668,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
35,900 |
08:21 |
-0,600 |
-1,64% |
37,600 |
37,900 |
36,500 |
0,00 |
|
|
AURUBIS AG |
676650 |
167,900 |
15:03 |
+3,200 |
+1,94% |
167,800 |
168,000 |
164,700 |
14.234,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
19,180 |
14:20 |
+0,010 |
+0,05% |
19,060 |
19,090 |
19,170 |
1.125,00 |
|
|
BASF SE NA O.N. |
BASF11 |
52,250 |
15:03 |
+0,120 |
+0,23% |
52,280 |
52,310 |
52,130 |
686.893,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
49,060 |
15:03 |
+0,080 |
+0,16% |
49,060 |
49,080 |
48,980 |
481.245,00 |
|
|
BECHTLE AG O.N. |
515870 |
33,940 |
15:02 |
-0,780 |
-2,25% |
33,900 |
33,940 |
34,720 |
39.256,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
75,520 |
15:03 |
+0,840 |
+1,12% |
75,500 |
75,540 |
74,680 |
45.664,00 |
|
|
BILFINGER SE O.N. |
590900 |
60,700 |
15:03 |
-14,850 |
-19,66% |
60,600 |
60,650 |
75,550 |
843.119,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
63,720 |
15:03 |
+1,580 |
+2,54% |
63,680 |
63,700 |
62,140 |
533.268,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
61,220 |
15:03 |
-0,420 |
-0,68% |
61,200 |
61,240 |
61,640 |
39.134,00 |
|
|
CANCOM SE O.N. |
541910 |
22,350 |
14:52 |
±0,000 |
±0,00% |
22,250 |
22,350 |
22,350 |
21.780,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
29,660 |
15:02 |
-0,640 |
-2,11% |
29,660 |
29,700 |
30,300 |
38.499,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
41,500 |
15:03 |
+0,050 |
+0,12% |
41,480 |
41,500 |
41,450 |
781.685,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
71,420 |
15:03 |
+1,560 |
+2,23% |
71,380 |
71,440 |
69,860 |
68.466,00 |
|
|
CTS EVENTIM KGAA |
547030 |
56,300 |
14:51 |
-0,900 |
-1,57% |
56,150 |
56,250 |
57,200 |
27.653,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
44,250 |
14:25 |
+0,760 |
+1,75% |
44,190 |
44,210 |
43,490 |
126,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
36,670 |
15:00 |
-0,030 |
-0,08% |
36,670 |
36,680 |
36,700 |
101.762,00 |
|
|
DEUTZ AG O.N. |
630500 |
12,140 |
14:59 |
+0,520 |
+4,47% |
12,140 |
12,160 |
11,620 |
409.249,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
46,840 |
15:03 |
+1,570 |
+3,47% |
46,800 |
46,830 |
45,270 |
313.302,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
115,000 |
14:54 |
+1,400 |
+1,23% |
114,800 |
115,200 |
113,600 |
4.347,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
34,055 |
15:03 |
+0,425 |
+1,26% |
34,050 |
34,065 |
33,630 |
1,52 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
278,800 |
15:01 |
+1,600 |
+0,58% |
278,700 |
278,800 |
277,200 |
43.188,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DHL AG |
555200 |
56,280 |
15:03 |
+0,520 |
+0,93% |
56,260 |
56,280 |
55,760 |
664.374,00 |
|
|
DT.TELEKOM AG NA |
555750 |
28,900 |
15:03 |
+0,060 |
+0,21% |
28,900 |
28,910 |
28,840 |
1,06 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
73,650 |
14:57 |
+0,800 |
+1,10% |
73,550 |
73,650 |
72,850 |
25.887,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,685 |
15:02 |
+0,020 |
+0,11% |
17,685 |
17,695 |
17,665 |
999.944,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
12,100 |
15:00 |
+0,070 |
+0,58% |
12,090 |
12,100 |
12,030 |
28.169,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
141,800 |
15:01 |
+2,000 |
+1,43% |
141,600 |
142,000 |
139,800 |
5.167,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
17,410 |
15:03 |
-0,160 |
-0,91% |
17,410 |
17,430 |
17,570 |
137.874,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
2,836 |
14:55 |
+0,028 |
+1,00% |
2,834 |
2,842 |
2,808 |
249.379,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
30,060 |
15:00 |
+0,180 |
+0,60% |
30,040 |
30,080 |
29,880 |
195.795,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,560 |
15:03 |
-0,470 |
-1,17% |
39,560 |
39,570 |
40,030 |
130.797,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
60,750 |
14:55 |
+0,700 |
+1,17% |
60,650 |
60,750 |
60,050 |
13.722,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,280 |
15:01 |
+0,260 |
+1,04% |
25,260 |
25,280 |
25,020 |
101.256,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
46,045 |
15:03 |
-0,095 |
-0,21% |
46,045 |
46,055 |
46,140 |
138.175,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
41,540 |
14:58 |
-0,060 |
-0,14% |
41,520 |
41,600 |
41,600 |
5.478,00 |
|
|
GEA GROUP AG |
660200 |
65,450 |
15:02 |
+0,850 |
+1,32% |
65,450 |
65,500 |
64,600 |
43.264,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
257,400 |
14:46 |
+1,600 |
+0,63% |
256,800 |
257,200 |
255,800 |
39.734,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
149,150 |
15:02 |
-0,650 |
-0,43% |
149,100 |
149,200 |
149,800 |
176.497,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
71,700 |
14:57 |
+1,100 |
+1,56% |
71,200 |
71,700 |
70,600 |
450,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
74,500 |
15:03 |
+0,700 |
+0,95% |
74,480 |
74,520 |
73,800 |
68.921,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
78,260 |
14:28 |
+0,400 |
+0,51% |
78,100 |
78,160 |
77,860 |
303,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
398,400 |
15:01 |
+10,600 |
+2,73% |
398,200 |
398,600 |
387,800 |
17.235,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
38,030 |
15:03 |
+0,080 |
+0,21% |
38,030 |
38,050 |
37,950 |
22.565,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
55,220 |
15:03 |
+0,220 |
+0,40% |
55,190 |
55,210 |
55,000 |
1,55 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
34,560 |
15:02 |
+0,360 |
+1,05% |
34,460 |
34,540 |
34,200 |
17.883,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
39,340 |
14:59 |
+0,640 |
+1,65% |
39,340 |
39,420 |
38,700 |
46.287,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
16,430 |
15:03 |
-0,240 |
-1,44% |
16,420 |
16,440 |
16,670 |
156.133,00 |
|
|
KION GROUP AG |
KGX888 |
41,760 |
08:00 |
+0,260 |
+0,63% |
42,240 |
42,390 |
41,500 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
106,200 |
15:01 |
+2,600 |
+2,51% |
106,100 |
106,200 |
103,600 |
9.540,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,680 |
14:58 |
+0,260 |
+1,27% |
20,680 |
20,720 |
20,420 |
85.539,00 |
|
|
KRONES AG O.N. |
633500 |
114,000 |
14:39 |
+1,400 |
+1,24% |
113,800 |
114,200 |
112,600 |
8.734,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
13,790 |
15:03 |
+0,200 |
+1,47% |
13,790 |
13,810 |
13,590 |
147.476,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
46,820 |
15:00 |
+0,240 |
+0,52% |
46,800 |
46,840 |
46,580 |
62.439,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,704 |
15:03 |
+0,104 |
+1,37% |
7,700 |
7,706 |
7,600 |
1,29 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
46,060 |
15:02 |
+0,695 |
+1,53% |
46,030 |
46,040 |
45,365 |
536.424,00 |
|
|
MERCK KGAA O.N. |
659990 |
132,300 |
15:00 |
+0,600 |
+0,46% |
132,250 |
132,350 |
131,700 |
29.647,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
343,300 |
15:03 |
+4,500 |
+1,33% |
343,300 |
343,500 |
338,800 |
40.977,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
514,000 |
15:03 |
+2,400 |
+0,47% |
513,800 |
514,000 |
511,600 |
149.181,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
61,850 |
15:02 |
+2,250 |
+3,78% |
61,750 |
61,900 |
59,600 |
61.182,00 |
|
|
NORDEX SE O.N. |
A0D655 |
40,100 |
15:02 |
+1,120 |
+2,87% |
40,120 |
40,160 |
38,980 |
145.739,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
54,800 |
08:03 |
+0,600 |
+1,11% |
55,100 |
55,500 |
54,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
29,550 |
15:01 |
+0,820 |
+2,85% |
29,530 |
29,540 |
28,730 |
154.008,00 |
|
|
PUMA SE |
696960 |
22,410 |
15:00 |
+0,050 |
+0,22% |
22,380 |
22,410 |
22,360 |
127.799,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
29,020 |
15:01 |
-0,440 |
-1,49% |
28,960 |
29,040 |
29,460 |
19.639,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
38,225 |
15:03 |
+1,030 |
+2,77% |
38,215 |
38,240 |
37,195 |
336.563,00 |
|
|
RATIONAL AG |
701080 |
580,500 |
14:51 |
-0,500 |
-0,09% |
580,500 |
581,000 |
581,000 |
1.153,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
40,175 |
15:03 |
-0,540 |
-1,33% |
40,140 |
40,165 |
40,715 |
424.084,00 |
|
|
RHEINMETALL AG |
703000 |
1.016,600 |
15:02 |
+3,600 |
+0,36% |
1.016,400 |
1.016,800 |
1.013,000 |
44.314,00 |
|
|
RTL GROUP |
861149 |
32,250 |
14:47 |
+0,200 |
+0,62% |
32,250 |
32,350 |
32,050 |
495,00 |
|
|
RWE AG INH O.N. |
703712 |
59,920 |
15:03 |
±0,000 |
±0,00% |
59,920 |
59,940 |
59,920 |
964.523,00 |
|
|
SALZGITTER AG O.N. |
620200 |
55,250 |
15:00 |
+0,300 |
+0,55% |
55,200 |
55,350 |
54,950 |
22.304,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
185,880 |
15:03 |
-0,680 |
-0,36% |
185,800 |
185,840 |
186,560 |
496.644,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
246,200 |
15:03 |
+3,800 |
+1,57% |
246,100 |
246,400 |
242,400 |
9.567,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
7,070 |
13:00 |
+0,270 |
+3,97% |
7,150 |
7,170 |
6,800 |
189,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
74,450 |
15:03 |
-0,250 |
-0,33% |
74,450 |
74,550 |
74,700 |
52.134,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
267,500 |
15:03 |
+7,000 |
+2,69% |
267,500 |
267,600 |
260,500 |
356.729,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
141,680 |
15:03 |
+4,560 |
+3,33% |
141,660 |
141,700 |
137,120 |
744.720,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
38,520 |
15:01 |
+0,160 |
+0,42% |
38,510 |
38,530 |
38,360 |
136.217,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
70,700 |
15:01 |
+0,800 |
+1,14% |
70,650 |
70,850 |
69,900 |
25.102,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
55,400 |
15:03 |
+0,100 |
+0,18% |
55,350 |
55,500 |
55,300 |
40.579,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
68,450 |
15:02 |
+1,650 |
+2,47% |
68,300 |
68,500 |
66,800 |
27.099,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
91,160 |
15:03 |
-0,300 |
-0,33% |
91,140 |
91,180 |
91,460 |
49.683,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
11,390 |
15:02 |
+0,010 |
+0,09% |
11,380 |
11,400 |
11,380 |
121.020,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
123,000 |
08:00 |
+2,300 |
+1,91% |
124,100 |
124,300 |
120,700 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
6,555 |
15:02 |
+0,030 |
+0,46% |
6,545 |
6,560 |
6,525 |
43.881,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
15,845 |
15:01 |
+0,555 |
+3,63% |
15,840 |
15,850 |
15,290 |
1,20 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
82,600 |
11:55 |
-0,800 |
-0,96% |
85,500 |
85,700 |
83,400 |
169,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
37,340 |
15:00 |
+0,900 |
+2,47% |
37,340 |
37,400 |
36,440 |
19.345,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,622 |
15:03 |
+0,062 |
+0,95% |
6,618 |
6,622 |
6,560 |
706.508,00 |
|
|
UTD.INTERNET AG NA |
508903 |
27,840 |
15:03 |
+0,400 |
+1,46% |
27,800 |
27,860 |
27,440 |
24.570,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
30,400 |
14:57 |
-0,820 |
-2,63% |
30,400 |
30,480 |
31,220 |
36.317,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
80,480 |
15:03 |
+1,600 |
+2,03% |
80,420 |
80,460 |
78,880 |
299.226,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
17,920 |
15:03 |
+0,035 |
+0,20% |
17,920 |
17,925 |
17,885 |
976.861,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
86,500 |
15:03 |
-2,150 |
-2,43% |
86,450 |
86,600 |
88,650 |
18.860,00 |
|
|
ZALANDO SE |
ZAL111 |
21,600 |
12:10 |
+0,040 |
+0,19% |
21,860 |
21,870 |
21,560 |
175,00 |
|
