| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
7.490,38 |
12:22 |
-48,12 |
-0,64% |
- |
- |
7.538,50 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.236,27 |
18.08. |
+14,57 |
+0,45% |
- |
- |
3.236,27 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
16,900 |
12:14 |
+0,110 |
+0,66% |
16,900 |
16,940 |
16,790 |
12.183,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
166,820 |
12:21 |
-0,700 |
-0,42% |
166,780 |
166,820 |
167,520 |
127.620,00 |
|
|
AIRBUS SE |
938914 |
107,700 |
12:19 |
-0,600 |
-0,55% |
107,800 |
107,840 |
108,300 |
70.659,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
24,300 |
12:21 |
-0,060 |
-0,25% |
24,300 |
24,320 |
24,360 |
75.355,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
175,480 |
12:22 |
-3,040 |
-1,70% |
175,460 |
175,480 |
178,520 |
460.873,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
3,149 |
10:16 |
-0,045 |
-1,41% |
3,138 |
3,139 |
3,194 |
1.060,00 |
|
|
AURUBIS AG |
676650 |
67,300 |
12:22 |
+0,040 |
+0,06% |
67,320 |
67,400 |
67,260 |
35.180,00 |
|
|
BASF SE NA O.N. |
BASF11 |
43,260 |
12:22 |
-0,180 |
-0,41% |
43,260 |
43,270 |
43,440 |
874.256,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BAYER AG NA O.N. |
BAY001 |
53,420 |
12:22 |
-0,640 |
-1,18% |
53,420 |
53,440 |
54,060 |
732.750,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,050 |
12:21 |
+0,460 |
+1,03% |
45,050 |
45,070 |
44,590 |
198.251,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
46,700 |
12:14 |
-0,460 |
-0,98% |
46,680 |
46,760 |
47,160 |
12.556,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
103,200 |
12:19 |
+0,450 |
+0,44% |
103,150 |
103,250 |
102,750 |
40.350,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
76,510 |
12:22 |
-1,380 |
-1,77% |
76,510 |
76,530 |
77,890 |
475.660,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
71,000 |
12:21 |
+0,120 |
+0,17% |
70,980 |
71,020 |
70,880 |
69.443,00 |
|
|
CANCOM SE O.N. |
541910 |
32,900 |
12:18 |
-0,580 |
-1,73% |
32,920 |
33,000 |
33,480 |
16.680,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
134,400 |
12:21 |
+0,100 |
+0,07% |
134,300 |
134,500 |
134,300 |
22.237,00 |
|
|
COMMERZBANK AG |
CBK100 |
6,788 |
12:22 |
-0,206 |
-2,95% |
6,784 |
6,790 |
6,994 |
1,89 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
41,420 |
12:18 |
+0,100 |
+0,24% |
41,380 |
41,460 |
41,320 |
17.551,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
CONTINENTAL AG O.N. |
543900 |
64,060 |
12:22 |
-0,860 |
-1,32% |
64,040 |
64,080 |
64,920 |
117.393,00 |
|
|
COVESTRO AG O.N. |
606214 |
31,760 |
12:22 |
-0,090 |
-0,28% |
31,750 |
31,770 |
31,850 |
321.448,00 |
|
|
CTS EVENTIM KGAA |
547030 |
56,900 |
12:17 |
-1,800 |
-3,07% |
56,850 |
56,950 |
58,700 |
26.418,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
27,205 |
11:44 |
-0,460 |
-1,66% |
27,195 |
27,195 |
27,665 |
1.951,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
52,160 |
12:21 |
+1,500 |
+2,96% |
52,160 |
52,220 |
50,660 |
587.093,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
8,639 |
12:22 |
-0,229 |
-2,58% |
8,638 |
8,640 |
8,868 |
4,77 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
170,850 |
12:22 |
+0,050 |
+0,03% |
170,850 |
170,900 |
170,800 |
105.701,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,825 |
12:22 |
-0,135 |
-0,34% |
39,815 |
39,825 |
39,960 |
964.667,00 |
|
|
DT.TELEKOM AG NA |
555750 |
18,816 |
12:22 |
+0,020 |
+0,11% |
18,814 |
18,818 |
18,796 |
2,52 Mio. |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
23,680 |
10:48 |
-0,310 |
-1,29% |
23,780 |
23,830 |
23,990 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DUERR AG O.N. |
556520 |
23,900 |
12:14 |
-0,600 |
-2,45% |
23,920 |
24,000 |
24,500 |
22.844,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
9,108 |
12:21 |
-0,054 |
-0,59% |
9,108 |
9,112 |
9,162 |
599.328,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
22,220 |
12:21 |
+0,230 |
+1,05% |
22,210 |
22,250 |
21,990 |
127.558,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,070 |
12:19 |
-0,130 |
-0,64% |
20,060 |
20,080 |
20,200 |
82.990,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
26,220 |
12:21 |
-0,180 |
-0,68% |
26,210 |
26,240 |
26,400 |
79.947,00 |
|
|
FRESEN.MED.CARE KGAA O.N. |
578580 |
36,080 |
12:21 |
+0,170 |
+0,47% |
36,050 |
36,080 |
35,910 |
97.585,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
46,590 |
12:17 |
-0,950 |
-2,00% |
46,640 |
46,660 |
47,540 |
30.153,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,750 |
12:17 |
-0,110 |
-0,48% |
22,740 |
22,760 |
22,860 |
64.569,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
24,570 |
12:21 |
±0,000 |
±0,00% |
24,560 |
24,570 |
24,570 |
366.083,00 |
|
|
FUCHS PETROLUB VZO NA ON |
A3E5D6 |
29,020 |
12:16 |
+0,140 |
+0,48% |
29,000 |
29,040 |
28,880 |
44.192,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
37,270 |
12:22 |
-0,130 |
-0,35% |
37,240 |
37,270 |
37,400 |
93.821,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
60,000 |
12:22 |
-0,350 |
-0,58% |
59,900 |
60,000 |
60,350 |
18.077,00 |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
12,960 |
08:49 |
-0,070 |
-0,54% |
12,870 |
12,910 |
13,030 |
1.036,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
146,850 |
12:22 |
-1,900 |
-1,28% |
146,850 |
146,950 |
148,750 |
22.434,00 |
|
|
HEIDELBERGCEMENT AG O.N. |
604700 |
49,160 |
12:15 |
-0,340 |
-0,69% |
49,260 |
49,290 |
49,500 |
83.227,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
28,820 |
12:22 |
+0,600 |
+2,13% |
28,800 |
28,830 |
28,220 |
600.133,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
66,720 |
12:21 |
±0,000 |
±0,00% |
66,700 |
66,720 |
66,720 |
91.567,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
22,700 |
10:39 |
-0,750 |
-3,20% |
22,550 |
22,600 |
23,450 |
675,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
57,480 |
12:22 |
-0,100 |
-0,17% |
57,480 |
57,500 |
57,580 |
106.471,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
26,620 |
12:22 |
-0,120 |
-0,45% |
26,615 |
26,630 |
26,740 |
1,26 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
JENOPTIK AG NA O.N. |
A2NB60 |
23,000 |
12:18 |
-0,200 |
-0,86% |
23,000 |
23,040 |
23,200 |
14.674,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
26,320 |
12:13 |
-0,380 |
-1,42% |
26,360 |
26,420 |
26,700 |
22.844,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
22,270 |
12:21 |
-1,420 |
-5,99% |
22,270 |
22,300 |
23,690 |
665.682,00 |
|
|
KION GROUP AG |
KGX888 |
42,770 |
11:55 |
-0,940 |
-2,15% |
42,880 |
42,900 |
43,710 |
539,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
52,520 |
12:17 |
-0,760 |
-1,43% |
52,500 |
52,560 |
53,280 |
27.866,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
15,550 |
12:18 |
-0,180 |
-1,14% |
15,510 |
15,550 |
15,730 |
48.561,00 |
|
|
LANXESS AG |
547040 |
34,510 |
12:22 |
-0,520 |
-1,48% |
34,490 |
34,510 |
35,030 |
150.243,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,860 |
12:22 |
-0,080 |
-0,10% |
81,820 |
81,900 |
81,940 |
81.181,00 |
|
|
LINDE PLC EO 0,001 |
A2DSYC |
305,500 |
12:22 |
-0,300 |
-0,10% |
305,350 |
305,500 |
305,800 |
259.213,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,333 |
12:21 |
-0,233 |
-3,55% |
6,332 |
6,334 |
6,566 |
1,83 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
59,190 |
12:21 |
-1,150 |
-1,91% |
59,160 |
59,190 |
60,340 |
840.085,00 |
|
|
MERCK KGAA O.N. |
659990 |
183,950 |
12:22 |
+1,950 |
+1,07% |
183,950 |
184,000 |
182,000 |
61.529,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
20,710 |
12:20 |
-0,410 |
-1,94% |
20,710 |
20,770 |
21,120 |
106.932,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
192,400 |
12:22 |
-2,550 |
-1,31% |
192,450 |
192,500 |
194,950 |
46.774,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
232,700 |
12:21 |
-3,100 |
-1,31% |
232,700 |
232,900 |
235,800 |
146.222,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
120,400 |
08:02 |
+0,600 |
+0,50% |
118,800 |
119,200 |
119,800 |
0,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
67,340 |
12:20 |
-0,440 |
-0,65% |
67,320 |
67,420 |
67,780 |
10.797,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
68,720 |
12:22 |
-1,220 |
-1,74% |
68,680 |
68,720 |
69,940 |
156.838,00 |
|
|
PROSIEBENSAT.1 NA O.N. |
PSM777 |
7,900 |
12:22 |
-0,102 |
-1,27% |
7,896 |
7,904 |
8,002 |
440.286,00 |
|
|
PUMA SE |
696960 |
66,680 |
12:21 |
-0,240 |
-0,36% |
66,680 |
66,700 |
66,920 |
136.706,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
QIAGEN NV EO -,01 |
A2DKCH |
47,310 |
12:18 |
+0,370 |
+0,79% |
47,330 |
47,350 |
46,940 |
88.293,00 |
|
|
RATIONAL AG |
701080 |
605,500 |
12:18 |
-4,500 |
-0,74% |
605,500 |
607,000 |
610,000 |
963,00 |
|
|
RHEINMETALL AG |
703000 |
168,700 |
12:22 |
-2,150 |
-1,26% |
168,650 |
168,800 |
170,850 |
35.821,00 |
|
|
RTL GROUP |
861149 |
37,960 |
11:54 |
-0,200 |
-0,52% |
38,000 |
38,020 |
38,160 |
240,00 |
|
|
RWE AG INH O.N. |
703712 |
42,660 |
12:21 |
-0,250 |
-0,58% |
42,640 |
42,670 |
42,910 |
336.112,00 |
|
|
SAP SE O.N. |
716460 |
91,650 |
12:22 |
+0,140 |
+0,15% |
91,660 |
91,680 |
91,510 |
649.464,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
455,600 |
12:21 |
+3,600 |
+0,80% |
455,300 |
455,600 |
452,000 |
32.929,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
57,000 |
12:16 |
+0,160 |
+0,28% |
57,000 |
57,060 |
56,840 |
16.938,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
109,460 |
12:22 |
-0,800 |
-0,73% |
109,440 |
109,500 |
110,260 |
602.005,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
16,280 |
12:22 |
-0,080 |
-0,49% |
16,270 |
16,285 |
16,360 |
338.228,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
50,080 |
12:22 |
-0,160 |
-0,32% |
50,080 |
50,120 |
50,240 |
118.801,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,950 |
12:19 |
-0,200 |
-0,26% |
75,850 |
76,000 |
76,150 |
3.344,00 |
|
|
SIXT SE ST O.N. |
723132 |
107,900 |
12:15 |
-1,500 |
-1,37% |
107,800 |
108,100 |
109,400 |
19.158,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
54,100 |
12:21 |
-1,600 |
-2,87% |
54,100 |
54,200 |
55,700 |
41.588,00 |
|
|
SOFTWARE AG NA O.N. |
A2GS40 |
27,240 |
12:17 |
-0,180 |
-0,66% |
27,240 |
27,300 |
27,420 |
3.211,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
44,620 |
12:19 |
-0,360 |
-0,80% |
44,580 |
44,680 |
44,980 |
12.784,00 |
|
|
SUSE S.A. DL 1 |
SUSE5A |
20,240 |
08:08 |
±0,000 |
±0,00% |
20,660 |
20,760 |
20,240 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
114,200 |
12:20 |
+0,200 |
+0,18% |
114,150 |
114,250 |
114,000 |
78.789,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
9,850 |
12:22 |
-0,150 |
-1,50% |
9,845 |
9,860 |
10,000 |
127.858,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
35,020 |
10:48 |
-0,460 |
-1,30% |
35,200 |
35,200 |
35,480 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TEAMVIEWER AG INH O.N. |
A2YN90 |
10,690 |
12:22 |
-0,195 |
-1,79% |
10,680 |
10,700 |
10,885 |
239.075,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
2,660 |
12:22 |
+0,024 |
+0,91% |
2,658 |
2,661 |
2,636 |
555.243,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
5,888 |
12:22 |
-0,084 |
-1,41% |
5,888 |
5,890 |
5,972 |
740.369,00 |
|
|
UNIPER SE NA O.N. |
UNSE01 |
6,530 |
12:15 |
-0,045 |
-0,68% |
6,530 |
6,545 |
6,575 |
7.642,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,940 |
12:18 |
-0,060 |
-0,25% |
23,930 |
23,950 |
24,000 |
45.484,00 |
|
|
VANTAGE TOWERS AG NA O.N. |
A3H3LL |
28,360 |
12:10 |
+0,060 |
+0,21% |
28,320 |
28,360 |
28,300 |
5.217,00 |
|
|
VARTA AG O.N. |
A0TGJ5 |
75,920 |
12:20 |
-3,260 |
-4,12% |
75,800 |
75,880 |
79,180 |
66.999,00 |
|
|
VERBIO VER.BIOENERGIE ON |
A0JL9W |
66,800 |
12:18 |
-1,300 |
-1,91% |
66,650 |
66,800 |
68,100 |
43.643,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
146,900 |
12:22 |
-2,020 |
-1,36% |
146,860 |
146,880 |
148,920 |
230.283,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,590 |
12:22 |
-0,630 |
-2,08% |
29,580 |
29,600 |
30,220 |
1,26 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
147,600 |
12:22 |
-4,550 |
-2,99% |
147,550 |
147,750 |
152,150 |
17.075,00 |
|
|
ZALANDO SE |
ZAL111 |
26,830 |
11:12 |
-0,470 |
-1,72% |
26,970 |
26,970 |
27,300 |
1.854,00 |
|
