| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HDAX ® PERFORMANCE-INDEX |
846901 |
10.062,91 |
16:59 |
+77,41 |
+0,78% |
- |
- |
9.985,50 |
-- |
|
|
HDAX KURSINDEX |
846997 |
4.068,57 |
14.05. |
+2,73 |
+0,07% |
- |
- |
4.068,57 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,580 |
16:46 |
-0,020 |
-0,11% |
17,560 |
17,600 |
17,600 |
32.116,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
231,000 |
16:58 |
+3,900 |
+1,72% |
230,900 |
231,000 |
227,100 |
180.881,00 |
|
|
AIRBUS SE |
938914 |
160,040 |
16:59 |
+1,360 |
+0,86% |
159,960 |
160,020 |
158,680 |
66.852,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,670 |
16:59 |
+1,060 |
+4,69% |
23,660 |
23,680 |
22,610 |
774.685,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,600 |
16:59 |
-1,800 |
-0,68% |
263,500 |
263,600 |
265,400 |
663.192,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,197 |
16:41 |
+0,064 |
+3,00% |
2,198 |
2,200 |
2,133 |
44.945,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
251,000 |
16:48 |
+5,000 |
+2,03% |
250,500 |
252,000 |
246,000 |
1.971,00 |
|
|
AURUBIS AG |
676650 |
76,600 |
16:59 |
+0,150 |
+0,20% |
76,500 |
76,600 |
76,450 |
181.548,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,590 |
16:59 |
+0,230 |
+0,47% |
49,585 |
49,595 |
49,360 |
1,01 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
29,175 |
16:59 |
-0,045 |
-0,15% |
29,170 |
29,180 |
29,220 |
2,54 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,060 |
16:59 |
+0,340 |
+0,74% |
46,040 |
46,080 |
45,720 |
57.659,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,840 |
16:57 |
+0,380 |
+1,25% |
30,800 |
30,840 |
30,460 |
63.475,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,500 |
16:59 |
-0,550 |
-0,38% |
144,500 |
144,550 |
145,050 |
127.606,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,550 |
16:59 |
+2,050 |
+4,41% |
48,550 |
48,600 |
46,500 |
213.066,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,850 |
16:59 |
-0,900 |
-0,87% |
102,850 |
102,900 |
103,750 |
650.767,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
71,140 |
16:59 |
-0,300 |
-0,42% |
71,120 |
71,160 |
71,440 |
458.141,00 |
|
|
CANCOM SE O.N. |
541910 |
32,000 |
16:53 |
+0,420 |
+1,33% |
31,940 |
32,000 |
31,580 |
93.145,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
96,000 |
16:57 |
-0,250 |
-0,26% |
95,900 |
96,050 |
96,250 |
97.262,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,000 |
16:59 |
+0,675 |
+4,71% |
15,000 |
15,010 |
14,325 |
9,07 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,320 |
16:59 |
+0,080 |
+0,28% |
28,300 |
28,340 |
28,240 |
51.880,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,740 |
16:59 |
+0,640 |
+1,03% |
62,720 |
62,740 |
62,100 |
265.506,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,560 |
16:59 |
-0,180 |
-0,37% |
48,550 |
48,580 |
48,740 |
114.473,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,250 |
16:58 |
-1,800 |
-2,22% |
79,200 |
79,300 |
81,050 |
73.251,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,990 |
16:16 |
-0,760 |
-1,82% |
41,130 |
41,150 |
41,750 |
4.152,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,980 |
16:58 |
-1,010 |
-3,16% |
30,950 |
30,990 |
31,990 |
718.912,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,460 |
16:59 |
-0,980 |
-1,15% |
84,440 |
84,480 |
85,440 |
163.198,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,074 |
16:59 |
+0,044 |
+0,27% |
16,070 |
16,074 |
16,030 |
4,40 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,050 |
16:59 |
-0,200 |
-0,11% |
180,100 |
180,150 |
180,250 |
275.182,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,850 |
16:59 |
+0,460 |
+1,17% |
39,850 |
39,860 |
39,390 |
870.538,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,180 |
16:59 |
+0,170 |
+0,77% |
22,170 |
22,180 |
22,010 |
4,15 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,265 |
16:57 |
+0,225 |
+1,73% |
13,260 |
13,265 |
13,040 |
3,81 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,260 |
16:58 |
+2,000 |
+4,52% |
46,160 |
46,260 |
44,260 |
139.461,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,970 |
16:58 |
+0,020 |
+0,12% |
16,960 |
16,970 |
16,950 |
362.109,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,400 |
12:48 |
-1,300 |
-1,76% |
74,000 |
74,200 |
73,700 |
600,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,750 |
16:58 |
+0,050 |
+0,24% |
20,740 |
20,760 |
20,700 |
332.399,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,440 |
16:59 |
+0,170 |
+1,66% |
10,430 |
10,450 |
10,270 |
1,14 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,820 |
16:59 |
+0,670 |
+1,63% |
41,790 |
41,810 |
41,150 |
197.383,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,500 |
16:59 |
+0,900 |
+1,78% |
51,450 |
51,500 |
50,600 |
206.894,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,900 |
16:58 |
-0,100 |
-0,42% |
23,880 |
23,920 |
24,000 |
281.726,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,660 |
16:57 |
+0,010 |
+0,03% |
28,660 |
28,680 |
28,650 |
407.667,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,800 |
16:59 |
-0,160 |
-0,37% |
42,800 |
42,840 |
42,960 |
34.699,00 |
|
|
GEA GROUP AG |
660200 |
37,740 |
16:57 |
-0,300 |
-0,79% |
37,720 |
37,760 |
38,040 |
90.231,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,000 |
16:57 |
+0,500 |
+0,50% |
101,000 |
101,200 |
100,500 |
121.968,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
225,300 |
16:58 |
-1,700 |
-0,75% |
225,300 |
225,500 |
227,000 |
106.572,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,900 |
16:59 |
+0,850 |
+0,83% |
102,850 |
102,900 |
102,050 |
124.144,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,600 |
16:13 |
+0,100 |
+0,12% |
83,500 |
83,800 |
83,500 |
1.793,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,550 |
16:58 |
-0,336 |
-5,71% |
5,548 |
5,554 |
5,886 |
4,55 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,980 |
16:59 |
+0,520 |
+0,63% |
82,960 |
83,000 |
82,460 |
123.940,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,520 |
16:01 |
+0,280 |
+0,73% |
38,640 |
38,660 |
38,240 |
2.247,00 |
|
|
HOCHTIEF AG |
607000 |
102,500 |
16:56 |
-0,600 |
-0,58% |
102,400 |
102,500 |
103,100 |
22.900,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,950 |
16:57 |
-0,290 |
-0,59% |
48,940 |
48,970 |
49,240 |
179.782,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,820 |
16:59 |
+0,620 |
+1,67% |
37,820 |
37,830 |
37,200 |
1,39 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,320 |
16:52 |
+0,440 |
+1,64% |
27,300 |
27,340 |
26,880 |
36.776,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,560 |
16:48 |
+0,460 |
+1,31% |
35,540 |
35,620 |
35,100 |
31.420,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,515 |
16:59 |
-0,750 |
-5,26% |
13,505 |
13,520 |
14,265 |
703.001,00 |
|
|
KION GROUP AG |
KGX888 |
45,620 |
09:14 |
-0,100 |
-0,22% |
46,700 |
46,730 |
45,720 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
75,250 |
16:59 |
+1,600 |
+2,17% |
75,200 |
75,300 |
73,650 |
45.946,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,630 |
16:50 |
+0,320 |
+1,66% |
19,620 |
19,650 |
19,310 |
90.223,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
127,600 |
15:56 |
±0,000 |
±0,00% |
127,400 |
127,800 |
127,600 |
2.948,00 |
|
|
LANXESS AG |
547040 |
27,130 |
16:58 |
-0,370 |
-1,35% |
27,120 |
27,140 |
27,500 |
115.154,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,880 |
16:59 |
+4,680 |
+5,76% |
85,820 |
85,900 |
81,200 |
125.164,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,832 |
16:58 |
-0,014 |
-0,20% |
6,830 |
6,832 |
6,846 |
2,59 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,230 |
16:59 |
-0,100 |
-0,14% |
69,220 |
69,240 |
69,330 |
2,58 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
165,950 |
16:59 |
+7,650 |
+4,83% |
166,000 |
166,050 |
158,300 |
484.195,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,800 |
16:43 |
-0,050 |
-0,07% |
67,700 |
67,900 |
67,850 |
14.535,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
237,600 |
16:59 |
+2,600 |
+1,11% |
237,500 |
237,700 |
235,000 |
28.508,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
445,700 |
16:59 |
-1,000 |
-0,22% |
445,700 |
445,800 |
446,700 |
71.442,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
90,450 |
13:02 |
+4,000 |
+4,63% |
88,850 |
89,000 |
86,450 |
265,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
87,000 |
16:58 |
+1,950 |
+2,29% |
87,000 |
87,050 |
85,050 |
38.875,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,930 |
16:59 |
-0,190 |
-1,26% |
14,910 |
14,940 |
15,120 |
805.079,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,660 |
16:48 |
-0,040 |
-0,27% |
14,660 |
14,680 |
14,700 |
16.171,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,020 |
16:59 |
-0,520 |
-1,03% |
50,000 |
50,040 |
50,540 |
321.666,00 |
|
|
PUMA SE |
696960 |
52,500 |
16:59 |
+0,640 |
+1,23% |
52,480 |
52,520 |
51,860 |
242.520,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,915 |
16:59 |
+0,375 |
+0,90% |
41,900 |
41,915 |
41,540 |
206.363,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
120,300 |
16:59 |
+2,300 |
+1,95% |
120,300 |
120,500 |
118,000 |
70.758,00 |
|
|
RHEINMETALL AG |
703000 |
515,600 |
16:59 |
-6,000 |
-1,15% |
515,400 |
515,800 |
521,600 |
258.729,00 |
|
|
RTL GROUP |
861149 |
29,950 |
15:50 |
+0,350 |
+1,18% |
30,000 |
30,050 |
29,600 |
5.695,00 |
|
|
RWE AG INH O.N. |
703712 |
35,960 |
16:59 |
+1,010 |
+2,89% |
35,960 |
35,970 |
34,950 |
3,56 Mio. |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
175,880 |
16:59 |
+1,200 |
+0,69% |
175,860 |
175,900 |
174,680 |
373.210,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
292,100 |
16:59 |
+2,600 |
+0,90% |
291,700 |
292,000 |
289,500 |
58.558,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,000 |
16:59 |
-0,300 |
-0,42% |
70,950 |
71,050 |
71,300 |
53.480,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
187,140 |
16:59 |
+1,900 |
+1,03% |
187,100 |
187,140 |
185,240 |
549.987,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,530 |
16:59 |
+1,390 |
+5,76% |
25,520 |
25,540 |
24,140 |
5,01 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,300 |
16:57 |
+0,220 |
+0,41% |
53,280 |
53,300 |
53,080 |
275.448,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,250 |
16:59 |
+1,850 |
+2,56% |
74,200 |
74,300 |
72,400 |
29.746,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,250 |
16:57 |
-0,650 |
-0,79% |
81,200 |
81,300 |
81,900 |
80.196,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,100 |
16:56 |
-1,000 |
-2,00% |
49,020 |
49,100 |
50,100 |
100.770,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,300 |
16:56 |
-0,100 |
-0,18% |
54,300 |
54,400 |
54,400 |
8.468,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
62,000 |
16:50 |
+0,100 |
+0,16% |
62,000 |
62,050 |
61,900 |
14.576,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
51,100 |
16:59 |
+1,250 |
+2,51% |
51,000 |
51,200 |
49,850 |
60.544,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,250 |
16:59 |
+0,100 |
+0,10% |
102,250 |
102,300 |
102,150 |
230.985,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,580 |
16:58 |
+0,460 |
+3,26% |
14,570 |
14,590 |
14,120 |
348.283,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,500 |
08:12 |
+0,200 |
+0,29% |
68,600 |
68,700 |
68,300 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,735 |
16:59 |
+0,085 |
+0,73% |
11,725 |
11,735 |
11,650 |
384.072,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,843 |
16:59 |
-0,087 |
-1,76% |
4,842 |
4,843 |
4,930 |
6,27 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
23,220 |
16:53 |
+0,020 |
+0,09% |
23,180 |
23,220 |
23,200 |
92.709,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
121,000 |
16:59 |
-0,850 |
-0,70% |
120,950 |
121,000 |
121,850 |
575.633,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,800 |
16:59 |
+1,750 |
+6,24% |
29,790 |
29,800 |
28,050 |
2,54 Mio. |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,350 |
16:59 |
-0,400 |
-0,39% |
102,300 |
102,450 |
102,750 |
42.904,00 |
|
|
ZALANDO SE |
ZAL111 |
24,540 |
16:26 |
-0,180 |
-0,73% |
24,630 |
24,650 |
24,720 |
1.154,00 |
|