| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
13.651,25 |
15:38 |
-90,43 |
-0,66% |
- |
- |
13.741,68 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
5.275,04 |
29.10. |
+67,21 |
+1,29% |
- |
- |
5.275,04 |
-- |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
169,150 |
15:37 |
+2,000 |
+1,20% |
169,100 |
169,200 |
167,150 |
313.406,00 |
|
|
AIRBUS SE |
938914 |
192,400 |
15:38 |
-4,000 |
-2,04% |
192,340 |
192,400 |
196,400 |
127.461,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
32,490 |
15:38 |
-1,650 |
-4,83% |
32,480 |
32,530 |
34,140 |
447.863,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
439,300 |
15:38 |
-0,300 |
-0,07% |
439,300 |
439,500 |
439,600 |
150.507,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,456 |
15:34 |
-0,032 |
-2,15% |
1,451 |
1,453 |
1,488 |
4.500,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
94,200 |
15:36 |
+2,300 |
+2,50% |
93,800 |
94,100 |
91,900 |
9.229,00 |
|
|
AUMOVIO SE NA O.N. |
AUM0V1 |
33,900 |
08:12 |
-0,100 |
-0,29% |
33,700 |
33,950 |
34,000 |
0,00 |
|
|
AURUBIS AG |
676650 |
133,200 |
15:37 |
-4,500 |
-3,27% |
133,000 |
133,300 |
137,700 |
48.432,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AUTO1 GROUP SE INH O.N. |
A2LQ88 |
18,750 |
11:25 |
+0,450 |
+2,46% |
18,620 |
18,650 |
18,300 |
500,00 |
|
|
BASF SE NA O.N. |
BASF11 |
53,330 |
15:37 |
±0,000 |
±0,00% |
53,320 |
53,350 |
53,330 |
513.445,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
49,850 |
15:38 |
+1,890 |
+3,94% |
49,850 |
49,870 |
47,960 |
1,98 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
33,400 |
15:37 |
-2,220 |
-6,23% |
33,300 |
33,400 |
35,620 |
210.260,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
82,380 |
15:38 |
+1,580 |
+1,96% |
82,340 |
82,380 |
80,800 |
114.137,00 |
|
|
BILFINGER SE O.N. |
590900 |
58,000 |
15:37 |
-0,550 |
-0,94% |
58,000 |
58,100 |
58,550 |
74.552,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
57,720 |
15:38 |
+0,040 |
+0,07% |
57,700 |
57,720 |
57,680 |
278.070,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
63,020 |
15:37 |
+0,080 |
+0,13% |
63,000 |
63,060 |
62,940 |
29.523,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
35,460 |
15:38 |
+0,700 |
+2,01% |
35,440 |
35,500 |
34,760 |
51.855,00 |
|
|
COMMERZBANK AG |
CBK100 |
37,950 |
15:37 |
-0,450 |
-1,17% |
37,950 |
37,970 |
38,400 |
581.048,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
66,860 |
15:38 |
-1,260 |
-1,85% |
66,840 |
66,880 |
68,120 |
62.844,00 |
|
|
CTS EVENTIM KGAA |
547030 |
64,850 |
15:36 |
+1,300 |
+2,05% |
64,800 |
64,900 |
63,550 |
50.360,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,380 |
15:12 |
-0,050 |
-0,12% |
40,350 |
40,370 |
40,430 |
1.206,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
37,370 |
15:12 |
-0,150 |
-0,40% |
37,360 |
37,380 |
37,520 |
210.151,00 |
|
|
DEUTZ AG O.N. |
630500 |
9,450 |
15:37 |
-0,710 |
-6,99% |
9,450 |
9,460 |
10,160 |
1,03 Mio. |
|
|
DHL AG |
555200 |
58,760 |
15:34 |
-0,040 |
-0,07% |
58,640 |
58,680 |
58,800 |
352.478,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
46,450 |
15:38 |
+0,330 |
+0,72% |
46,430 |
46,460 |
46,120 |
292.198,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
103,400 |
15:37 |
-2,000 |
-1,90% |
103,200 |
103,600 |
105,400 |
3.694,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
30,240 |
15:37 |
-0,915 |
-2,94% |
30,255 |
30,265 |
31,155 |
1,89 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
319,200 |
15:38 |
+4,200 |
+1,33% |
319,100 |
319,300 |
315,000 |
93.649,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
26,050 |
15:38 |
+0,430 |
+1,68% |
26,040 |
26,060 |
25,620 |
2,77 Mio. |
|
|
DWS GROUP GMBH+CO.KGAA ON |
DWS100 |
64,850 |
15:35 |
-1,300 |
-1,97% |
64,850 |
65,000 |
66,150 |
30.508,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
19,045 |
15:38 |
+0,085 |
+0,45% |
19,035 |
19,045 |
18,960 |
858.122,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
13,370 |
15:32 |
+0,150 |
+1,13% |
13,350 |
13,380 |
13,220 |
51.890,00 |
|
|
ELMOS SEMICOND. INH O.N. |
567710 |
122,800 |
15:38 |
-7,200 |
-5,54% |
122,600 |
122,800 |
130,000 |
11.159,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,760 |
15:37 |
-0,260 |
-1,24% |
20,780 |
20,820 |
21,020 |
1,14 Mio. |
|
|
EVOTEC SE INH O.N. |
566480 |
2,864 |
15:33 |
-0,066 |
-2,25% |
2,864 |
2,870 |
2,930 |
277.391,00 |
|
|
FLATEXDEGIRO SE NA O.N. |
FTG111 |
23,580 |
15:34 |
-0,520 |
-2,16% |
23,560 |
23,620 |
24,100 |
160.217,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,600 |
15:38 |
-0,870 |
-2,10% |
40,590 |
40,610 |
41,470 |
373.941,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
63,450 |
15:25 |
-0,400 |
-0,63% |
63,350 |
63,450 |
63,850 |
21.302,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,800 |
15:37 |
+0,200 |
+0,88% |
22,780 |
22,820 |
22,600 |
73.747,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
FRE5EN |
47,710 |
15:38 |
+0,710 |
+1,51% |
47,680 |
47,695 |
47,000 |
189.125,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,360 |
15:36 |
-0,380 |
-0,85% |
44,280 |
44,360 |
44,740 |
57.554,00 |
|
|
GEA GROUP AG |
660200 |
68,200 |
15:37 |
±0,000 |
±0,00% |
68,150 |
68,250 |
68,200 |
59.942,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
289,600 |
15:36 |
+5,400 |
+1,90% |
289,400 |
289,600 |
284,200 |
56.679,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
149,850 |
15:38 |
-1,350 |
-0,89% |
149,800 |
149,900 |
151,200 |
98.331,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
69,900 |
15:29 |
-0,100 |
-0,14% |
69,800 |
70,000 |
70,000 |
1.024,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
80,000 |
15:38 |
+1,320 |
+1,68% |
79,980 |
80,020 |
78,680 |
135.506,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
85,520 |
15:22 |
-1,940 |
-2,22% |
85,700 |
85,800 |
87,460 |
160,00 |
|
|
HOCHTIEF AG |
607000 |
374,600 |
15:37 |
-9,600 |
-2,50% |
375,200 |
375,600 |
384,200 |
14.970,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
51,160 |
15:38 |
-2,850 |
-5,28% |
51,140 |
51,170 |
54,010 |
1,88 Mio. |
|
|
IONOS GROUP SE NA O.N. |
A3E00M |
35,720 |
15:30 |
+0,160 |
+0,45% |
35,720 |
35,780 |
35,560 |
19.196,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
39,180 |
15:35 |
-2,100 |
-5,09% |
39,180 |
39,240 |
41,280 |
38.354,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,040 |
15:35 |
-0,050 |
-0,38% |
13,040 |
13,060 |
13,090 |
360.779,00 |
|
|
KION GROUP AG |
KGX888 |
33,980 |
09:56 |
-0,980 |
-2,80% |
33,310 |
33,440 |
34,960 |
150,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
87,800 |
15:37 |
-2,000 |
-2,23% |
87,750 |
87,800 |
89,800 |
69.835,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,120 |
15:37 |
-0,300 |
-1,47% |
20,120 |
20,180 |
20,420 |
14.390,00 |
|
|
KRONES AG O.N. |
633500 |
113,600 |
15:32 |
-0,600 |
-0,53% |
113,200 |
113,600 |
114,200 |
7.125,00 |
|
|
LANXESS AG |
547040 |
11,560 |
15:36 |
-0,080 |
-0,69% |
11,550 |
11,570 |
11,640 |
288.783,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
48,060 |
15:38 |
+0,300 |
+0,63% |
48,040 |
48,080 |
47,760 |
66.870,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
7,202 |
15:37 |
-0,044 |
-0,61% |
7,194 |
7,200 |
7,246 |
709.457,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
40,950 |
15:38 |
+0,190 |
+0,47% |
40,945 |
40,960 |
40,760 |
616.618,00 |
|
|
MERCK KGAA O.N. |
659990 |
150,600 |
15:38 |
+0,300 |
+0,20% |
150,550 |
150,600 |
150,300 |
97.646,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
329,500 |
15:38 |
-4,500 |
-1,35% |
329,400 |
329,700 |
334,000 |
47.593,00 |
|
|
MUENCH.RUECKVERS. NA O.N. |
843002 |
568,600 |
15:37 |
+12,200 |
+2,19% |
568,400 |
568,800 |
556,400 |
115.410,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
74,950 |
15:36 |
+1,550 |
+2,11% |
74,900 |
75,050 |
73,400 |
36.989,00 |
|
|
NORDEX SE O.N. |
A0D655 |
37,520 |
15:38 |
-1,120 |
-2,90% |
37,500 |
37,540 |
38,640 |
111.643,00 |
|
|
OHB SE O.N. |
593612 |
222,000 |
15:38 |
-22,000 |
-9,02% |
221,000 |
222,000 |
244,000 |
28.228,00 |
|
|
OTTOBOCK SE+CO.KGAA O.N. |
BCK222 |
48,300 |
12:07 |
-0,600 |
-1,23% |
48,450 |
48,600 |
48,900 |
80,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
25,660 |
15:38 |
+0,050 |
+0,20% |
25,650 |
25,680 |
25,610 |
109.004,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PUMA SE |
696960 |
26,740 |
15:37 |
+1,530 |
+6,07% |
26,740 |
26,770 |
25,210 |
1,16 Mio. |
|
|
PVA TEPLA AG O.N. |
746100 |
30,120 |
15:36 |
-2,080 |
-6,46% |
30,120 |
30,200 |
32,200 |
57.099,00 |
|
|
QIAGEN NV EO -,01 |
A41HBE |
45,100 |
15:38 |
+0,050 |
+0,11% |
45,095 |
45,120 |
45,050 |
431.123,00 |
|
|
RATIONAL AG |
701080 |
623,500 |
15:33 |
-3,500 |
-0,56% |
623,000 |
624,000 |
627,000 |
1.629,00 |
|
|
RENK GROUP AG INH O.N. |
RENK73 |
36,755 |
15:36 |
-0,785 |
-2,09% |
36,725 |
36,755 |
37,540 |
137.410,00 |
|
|
RHEINMETALL AG |
703000 |
1.037,600 |
15:37 |
-10,600 |
-1,01% |
1.037,000 |
1.037,600 |
1.048,200 |
42.498,00 |
|
|
RTL GROUP |
861149 |
30,950 |
11:52 |
+0,050 |
+0,16% |
31,150 |
31,250 |
30,900 |
500,00 |
|
|
RWE AG INH O.N. |
703712 |
57,700 |
15:37 |
-0,980 |
-1,67% |
57,680 |
57,720 |
58,680 |
335.261,00 |
|
|
SALZGITTER AG O.N. |
620200 |
47,040 |
15:36 |
-1,640 |
-3,37% |
46,940 |
47,020 |
48,680 |
77.071,00 |
|
|
SAP SE O.N. |
716460 |
212,600 |
15:38 |
+3,700 |
+1,77% |
212,500 |
212,600 |
208,900 |
909.852,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SARTORIUS AG VZO O.N. |
716563 |
292,000 |
15:38 |
-6,500 |
-2,18% |
291,800 |
292,100 |
298,500 |
23.110,00 |
|
|
SCHAEFFLER AG NA O.N. |
SHA010 |
5,870 |
15:13 |
-0,130 |
-2,17% |
5,840 |
5,860 |
6,000 |
2.435,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
84,450 |
15:37 |
+1,650 |
+1,99% |
84,350 |
84,500 |
82,800 |
79.357,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
267,100 |
15:38 |
-6,650 |
-2,43% |
267,050 |
267,150 |
273,750 |
369.735,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
127,980 |
15:38 |
-8,300 |
-6,09% |
127,940 |
128,000 |
136,280 |
1,45 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
42,930 |
15:37 |
+0,040 |
+0,09% |
42,910 |
42,940 |
42,890 |
265.098,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
58,200 |
15:37 |
-4,800 |
-7,62% |
58,200 |
58,300 |
63,000 |
100.441,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,720 |
15:38 |
-2,480 |
-4,94% |
47,660 |
47,800 |
50,200 |
56.468,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
37,840 |
15:37 |
+0,460 |
+1,23% |
37,780 |
37,820 |
37,380 |
53.196,00 |
|
|
SUSS MICROTEC SE NA O.N. |
A1K023 |
51,700 |
15:38 |
-3,300 |
-6,00% |
51,650 |
51,850 |
55,000 |
84.549,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SYMRISE AG INH. O.N. |
SYM999 |
93,120 |
15:37 |
+1,360 |
+1,48% |
93,020 |
93,080 |
91,760 |
147.930,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
11,240 |
15:38 |
-0,010 |
-0,09% |
11,230 |
11,250 |
11,250 |
117.278,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
126,400 |
08:03 |
-0,600 |
-0,47% |
128,500 |
128,600 |
127,000 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
7,330 |
15:37 |
-0,040 |
-0,54% |
7,330 |
7,345 |
7,370 |
159.498,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
12,035 |
15:36 |
-0,365 |
-2,94% |
12,045 |
12,060 |
12,400 |
731.961,00 |
|
|
TKMS AG + CO. KGAA O.N. |
TKMS00 |
88,200 |
13:21 |
-0,200 |
-0,23% |
87,500 |
87,700 |
88,400 |
2.175,00 |
|
|
TRATON SE INH O.N. |
TRAT0N |
31,760 |
15:34 |
-0,320 |
-1,00% |
31,700 |
31,760 |
32,080 |
34.726,00 |
|
|
TUI AG NA O.N. |
TUAG50 |
6,960 |
15:38 |
+0,012 |
+0,17% |
6,954 |
6,962 |
6,948 |
1,14 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
24,020 |
15:38 |
+0,080 |
+0,33% |
24,000 |
24,060 |
23,940 |
21.576,00 |
|
|
VERBIO SE INH O.N. |
A0JL9W |
28,000 |
15:30 |
-0,700 |
-2,44% |
27,920 |
28,000 |
28,700 |
51.739,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VOLKSWAGEN AG VZO O.N. |
766403 |
70,200 |
15:38 |
±0,000 |
±0,00% |
70,160 |
70,220 |
70,200 |
340.992,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
16,130 |
15:38 |
+0,155 |
+0,97% |
16,120 |
16,130 |
15,975 |
1,71 Mio. |
|
|
WACKER CHEMIE O.N. |
WCH888 |
82,800 |
15:35 |
-2,000 |
-2,36% |
82,800 |
83,150 |
84,800 |
41.431,00 |
|
|
ZALANDO SE |
ZAL111 |
27,030 |
12:08 |
+0,230 |
+0,86% |
26,670 |
26,700 |
26,800 |
260,00 |
|
