| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.113,81 |
16:46 |
-113,60 |
-0,86% |
- |
- |
13.227,41 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.078,92 |
23.06. |
-51,77 |
-1,01% |
- |
- |
5.078,92 |
-- |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
175,400 |
16:46 |
+4,300 |
+2,51% |
175,350 |
175,450 |
171,100 |
296.639,00 |
 |
|
AIRBUS SE |
938914 |
193,820 |
16:46 |
+0,500 |
+0,26% |
193,700 |
193,760 |
193,320 |
140.462,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
54,120 |
16:46 |
-1,300 |
-2,35% |
54,100 |
54,140 |
55,420 |
305.086,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
404,600 |
16:46 |
-0,600 |
-0,15% |
404,500 |
404,600 |
405,200 |
255.979,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,358 |
09:15 |
+0,056 |
+2,43% |
2,362 |
2,364 |
2,302 |
1.165,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
70,000 |
16:46 |
-1,200 |
-1,69% |
69,800 |
70,200 |
71,200 |
17.319,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
38,500 |
14:25 |
-1,100 |
-2,78% |
38,000 |
38,300 |
39,600 |
39,00 |
|
|
AURUBIS AG |
676650 |
188,600 |
16:46 |
-7,700 |
-3,92% |
188,500 |
188,700 |
196,300 |
114.763,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
23,040 |
10:26 |
-0,700 |
-2,95% |
24,360 |
24,420 |
23,740 |
1.400,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,765 |
16:46 |
-0,140 |
-0,29% |
48,755 |
48,770 |
48,905 |
985.843,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
40,350 |
16:46 |
+1,750 |
+4,53% |
40,350 |
40,360 |
38,600 |
1,76 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
30,240 |
16:45 |
-0,620 |
-2,01% |
30,220 |
30,260 |
30,860 |
124.629,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
74,120 |
16:45 |
+2,860 |
+4,01% |
74,100 |
74,140 |
71,260 |
210.473,00 |
|
|
BILFINGER SE O.N. |
590900 |
83,100 |
16:44 |
-0,700 |
-0,84% |
83,100 |
83,200 |
83,800 |
33.137,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
61,160 |
16:46 |
+0,100 |
+0,16% |
61,140 |
61,160 |
61,060 |
702.653,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
54,480 |
16:46 |
+0,980 |
+1,83% |
54,520 |
54,560 |
53,500 |
120.672,00 |
|
|
CANCOM SE O.N. |
541910 |
22,450 |
16:44 |
-1,000 |
-4,26% |
22,400 |
22,500 |
23,450 |
32.921,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
27,920 |
16:45 |
+0,980 |
+3,64% |
27,920 |
28,000 |
26,940 |
125.004,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
37,870 |
16:46 |
-0,010 |
-0,03% |
37,860 |
37,890 |
37,880 |
1,61 Mio. |
|
|
CONTINENTAL AG O.N. |
543900 |
72,780 |
16:46 |
+0,200 |
+0,28% |
72,780 |
72,840 |
72,580 |
189.564,00 |
|
|
CTS EVENTIM KGAA |
547030 |
50,250 |
16:45 |
-0,150 |
-0,30% |
50,200 |
50,300 |
50,400 |
97.631,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,510 |
15:13 |
-0,600 |
-1,46% |
40,780 |
40,790 |
41,110 |
6.087,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
35,060 |
16:46 |
-0,690 |
-1,93% |
35,060 |
35,080 |
35,750 |
199.050,00 |
|
|
DEUTZ AG O.N. |
630500 |
8,950 |
16:46 |
-0,680 |
-7,06% |
8,945 |
8,955 |
9,630 |
754.851,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
44,780 |
16:46 |
-1,670 |
-3,60% |
44,760 |
44,790 |
46,450 |
323.980,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
84,500 |
16:42 |
-0,200 |
-0,24% |
84,300 |
84,700 |
84,700 |
2.712,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
30,295 |
16:46 |
-0,665 |
-2,15% |
30,290 |
30,300 |
30,960 |
2,21 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
243,700 |
16:46 |
-3,800 |
-1,54% |
243,600 |
243,800 |
247,500 |
179.437,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
51,100 |
16:46 |
+0,040 |
+0,08% |
51,100 |
51,120 |
51,060 |
848.409,00 |
|
|
DT.TELEKOM AG NA |
555750 |
26,190 |
16:46 |
-0,070 |
-0,27% |
26,180 |
26,190 |
26,260 |
2,57 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
62,900 |
16:45 |
-1,100 |
-1,72% |
62,900 |
62,950 |
64,000 |
37.355,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
17,360 |
16:46 |
-0,460 |
-2,58% |
17,355 |
17,360 |
17,820 |
2,22 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
15,530 |
16:45 |
-0,010 |
-0,06% |
15,510 |
15,540 |
15,540 |
40.975,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
182,200 |
16:46 |
-1,000 |
-0,55% |
182,000 |
182,400 |
183,200 |
28.473,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
16,020 |
16:46 |
+0,100 |
+0,63% |
16,010 |
16,030 |
15,920 |
381.922,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
4,914 |
16:44 |
+0,212 |
+4,51% |
4,904 |
4,920 |
4,702 |
747.888,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
36,660 |
16:45 |
-1,220 |
-3,22% |
36,660 |
36,700 |
37,880 |
186.324,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
42,140 |
16:46 |
+0,590 |
+1,42% |
42,070 |
42,090 |
41,550 |
352.000,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRAPORT AG FFM.AIRPORT |
577330 |
73,550 |
16:45 |
+2,350 |
+3,30% |
73,550 |
73,600 |
71,200 |
34.453,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,960 |
16:45 |
-0,360 |
-1,48% |
23,960 |
23,980 |
24,320 |
183.547,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
40,010 |
16:45 |
+0,110 |
+0,28% |
39,930 |
39,950 |
39,900 |
302.492,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
39,440 |
16:43 |
±0,000 |
±0,00% |
39,420 |
39,460 |
39,440 |
25.143,00 |
|
|
GEA GROUP AG |
660200 |
59,600 |
16:46 |
+0,800 |
+1,36% |
59,550 |
59,650 |
58,800 |
102.595,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
237,200 |
16:45 |
+1,200 |
+0,51% |
237,000 |
237,200 |
236,000 |
58.161,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
183,150 |
16:45 |
-0,550 |
-0,30% |
183,200 |
183,300 |
183,700 |
128.781,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
71,000 |
16:44 |
-0,800 |
-1,11% |
71,000 |
71,300 |
71,800 |
3.325,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
72,320 |
16:45 |
+1,420 |
+2,00% |
72,280 |
72,320 |
70,900 |
145.310,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
68,400 |
15:38 |
-3,040 |
-4,26% |
68,560 |
68,600 |
71,440 |
2.201,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HOCHTIEF AG |
607000 |
510,000 |
16:46 |
+5,500 |
+1,09% |
510,000 |
510,500 |
504,500 |
29.524,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
37,820 |
16:39 |
-0,130 |
-0,34% |
37,790 |
37,830 |
37,950 |
109.160,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
80,250 |
16:46 |
-0,310 |
-0,38% |
80,240 |
80,250 |
80,560 |
2,08 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
26,860 |
16:45 |
+0,220 |
+0,83% |
26,820 |
26,860 |
26,640 |
134.130,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
46,300 |
16:46 |
-0,900 |
-1,91% |
46,260 |
46,360 |
47,200 |
100.303,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,340 |
16:45 |
-0,020 |
-0,15% |
13,330 |
13,350 |
13,360 |
387.897,00 |
|
|
KION GROUP AG |
KGX888 |
39,200 |
11:58 |
-2,260 |
-5,45% |
39,380 |
39,500 |
41,460 |
514,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
100,300 |
16:46 |
-3,200 |
-3,09% |
100,200 |
100,400 |
103,500 |
59.856,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
23,240 |
16:35 |
-0,180 |
-0,77% |
23,240 |
23,280 |
23,420 |
167.909,00 |
|
|
KRONES AG O.N. |
633500 |
113,400 |
16:41 |
-0,800 |
-0,70% |
113,200 |
113,600 |
114,200 |
32.722,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LANXESS AG |
547040 |
16,480 |
16:45 |
-0,080 |
-0,48% |
16,480 |
16,510 |
16,560 |
125.526,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
53,600 |
16:46 |
+1,000 |
+1,90% |
53,550 |
53,650 |
52,600 |
99.877,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
9,548 |
16:46 |
+0,358 |
+3,90% |
9,546 |
9,548 |
9,190 |
4,95 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
44,445 |
16:46 |
-0,795 |
-1,76% |
44,435 |
44,445 |
45,240 |
1,53 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
139,550 |
16:45 |
+4,550 |
+3,37% |
139,550 |
139,600 |
135,000 |
136.424,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
357,900 |
16:46 |
+20,100 |
+5,95% |
357,800 |
358,000 |
337,800 |
136.836,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
476,600 |
16:46 |
+1,300 |
+0,27% |
476,500 |
476,600 |
475,300 |
136.326,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
53,300 |
16:45 |
-0,700 |
-1,30% |
53,250 |
53,350 |
54,000 |
63.640,00 |
|
|
NORDEX SE O.N. |
A0D655 |
44,540 |
16:46 |
-1,000 |
-2,20% |
44,500 |
44,540 |
45,540 |
214.488,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
50,700 |
15:38 |
+0,400 |
+0,80% |
51,000 |
51,300 |
50,300 |
34,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
29,680 |
16:46 |
-0,280 |
-0,93% |
29,670 |
29,690 |
29,960 |
350.511,00 |
|
|
PUMA SE |
696960 |
26,700 |
16:46 |
+0,560 |
+2,14% |
26,680 |
26,700 |
26,140 |
537.110,00 |
|
|
PVA TEPLA AG O.N. |
746100 |
40,220 |
16:45 |
-0,460 |
-1,13% |
40,080 |
40,220 |
40,680 |
36.481,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
34,145 |
16:45 |
+1,535 |
+4,71% |
34,140 |
34,170 |
32,610 |
383.838,00 |
|
|
RATIONAL AG |
701080 |
654,000 |
16:45 |
+4,500 |
+0,69% |
654,000 |
655,000 |
649,500 |
2.312,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
42,655 |
16:46 |
-3,080 |
-6,73% |
42,645 |
42,670 |
45,735 |
954.229,00 |
|
|
RHEINMETALL AG |
703000 |
938,000 |
16:46 |
-228,600 |
-19,60% |
937,300 |
937,700 |
1.166,600 |
1,25 Mio. |
|
|
RTL GROUP |
861149 |
31,200 |
15:34 |
-0,050 |
-0,16% |
31,250 |
31,300 |
31,250 |
301,00 |
|
|
RWE AG INH O.N. |
703712 |
54,080 |
16:46 |
-1,560 |
-2,80% |
54,080 |
54,120 |
55,640 |
1,09 Mio. |
|
|
SALZGITTER AG O.N. |
620200 |
49,060 |
16:44 |
-2,190 |
-4,27% |
49,060 |
49,180 |
51,250 |
63.981,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
133,820 |
16:46 |
-0,700 |
-0,52% |
133,840 |
133,880 |
134,520 |
1,13 Mio. |
|
|
SARTORIUS AG VZO O.N. |
716563 |
219,600 |
16:46 |
+6,900 |
+3,24% |
219,500 |
219,700 |
212,700 |
53.976,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
8,670 |
13:37 |
-0,250 |
-2,80% |
8,540 |
8,570 |
8,920 |
100,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
74,850 |
16:45 |
+0,950 |
+1,29% |
74,750 |
74,850 |
73,900 |
92.216,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
270,000 |
16:46 |
-2,250 |
-0,83% |
269,950 |
270,000 |
272,250 |
381.899,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
160,100 |
16:46 |
-2,400 |
-1,48% |
160,040 |
160,080 |
162,500 |
959.641,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
34,460 |
16:46 |
-0,060 |
-0,17% |
34,440 |
34,470 |
34,520 |
426.039,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
87,500 |
16:46 |
-1,300 |
-1,46% |
87,350 |
87,750 |
88,800 |
39.483,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,700 |
16:46 |
-1,600 |
-3,00% |
51,600 |
51,750 |
53,300 |
39.446,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
93,850 |
16:45 |
-2,600 |
-2,70% |
93,850 |
94,050 |
96,450 |
54.518,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
89,560 |
16:46 |
+3,100 |
+3,59% |
89,560 |
89,600 |
86,460 |
224.049,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,410 |
16:46 |
+0,180 |
+1,36% |
13,400 |
13,420 |
13,230 |
179.129,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
106,100 |
08:02 |
+2,800 |
+2,71% |
105,800 |
106,000 |
103,300 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
4,868 |
16:46 |
-0,152 |
-3,03% |
4,862 |
4,870 |
5,020 |
546.638,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
10,640 |
16:46 |
-0,100 |
-0,93% |
10,635 |
10,650 |
10,740 |
2,49 Mio. |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
82,500 |
16:44 |
+9,200 |
+12,55% |
82,800 |
83,000 |
73,300 |
9.525,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
31,500 |
16:45 |
-0,680 |
-2,11% |
31,520 |
31,540 |
32,180 |
85.761,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
7,362 |
16:46 |
+0,136 |
+1,88% |
7,358 |
7,364 |
7,226 |
2,36 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
24,180 |
16:39 |
+0,340 |
+1,43% |
24,100 |
24,140 |
23,840 |
100.780,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
29,920 |
16:46 |
-0,660 |
-2,16% |
29,880 |
30,000 |
30,580 |
56.296,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
76,480 |
16:46 |
-1,440 |
-1,85% |
76,460 |
76,480 |
77,920 |
590.096,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
20,780 |
16:46 |
+0,520 |
+2,57% |
20,780 |
20,790 |
20,260 |
1,56 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
93,750 |
16:46 |
-3,350 |
-3,45% |
93,700 |
93,800 |
97,100 |
19.362,00 |
|
|
ZALANDO SE |
ZAL111 |
26,240 |
16:22 |
+0,730 |
+2,86% |
26,230 |
26,240 |
25,510 |
7.807,00 |
|
