| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.584,82 |
14:36 |
-55,48 |
-0,58% |
- |
- |
9.640,30 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.983,95 |
24.04. |
-14,52 |
-0,36% |
- |
- |
3.983,95 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,680 |
09:20 |
+0,200 |
+1,21% |
16,700 |
16,820 |
16,480 |
0,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
227,200 |
12:40 |
+0,100 |
+0,04% |
227,200 |
227,300 |
227,100 |
101,00 |
|
|
AIRBUS SE |
938914 |
158,900 |
14:15 |
-2,860 |
-1,77% |
158,700 |
158,740 |
161,760 |
1.962,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,350 |
12:31 |
-0,650 |
-2,83% |
22,320 |
22,350 |
23,000 |
3.640,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,000 |
14:32 |
-4,000 |
-1,50% |
263,100 |
263,200 |
267,000 |
457,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,874 |
13:07 |
-0,011 |
-0,56% |
1,885 |
1,888 |
1,885 |
7.000,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,500 |
11:11 |
+4,000 |
+1,65% |
245,000 |
246,500 |
242,500 |
109,00 |
|
|
AURUBIS AG |
676650 |
73,400 |
09:32 |
+0,050 |
+0,07% |
73,200 |
73,300 |
73,350 |
100,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
51,250 |
14:25 |
-0,230 |
-0,45% |
50,810 |
50,830 |
51,480 |
11.217,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
27,205 |
13:24 |
+0,130 |
+0,48% |
27,285 |
27,295 |
27,075 |
2.814,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,480 |
09:20 |
-0,420 |
-0,90% |
46,580 |
46,640 |
46,900 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
27,360 |
14:28 |
-4,580 |
-14,34% |
27,380 |
27,420 |
31,940 |
2.277,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
138,850 |
10:16 |
±0,000 |
±0,00% |
139,300 |
139,400 |
138,850 |
18,00 |
|
|
BILFINGER SE O.N. |
590900 |
44,400 |
13:14 |
+0,050 |
+0,11% |
44,300 |
44,400 |
44,350 |
153,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
106,000 |
12:13 |
-0,400 |
-0,38% |
105,700 |
105,750 |
106,400 |
130,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,680 |
10:17 |
-0,580 |
-0,76% |
75,560 |
75,600 |
76,260 |
35,00 |
|
|
CANCOM SE O.N. |
541910 |
29,960 |
09:20 |
-0,200 |
-0,66% |
29,700 |
29,760 |
30,160 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
100,100 |
08:00 |
-1,600 |
-1,57% |
99,150 |
99,300 |
101,700 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,235 |
14:18 |
+0,335 |
+2,41% |
14,140 |
14,150 |
13,900 |
40.668,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,340 |
12:10 |
-0,760 |
-2,61% |
28,260 |
28,300 |
29,100 |
420,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,640 |
13:37 |
-0,580 |
-0,92% |
62,620 |
62,680 |
63,220 |
195,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,910 |
08:06 |
-0,090 |
-0,19% |
47,950 |
47,970 |
48,000 |
0,00 |
|
|
CTS EVENTIM KGAA |
547030 |
82,400 |
09:59 |
-0,700 |
-0,84% |
82,100 |
82,200 |
83,100 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,100 |
14:33 |
-0,690 |
-1,61% |
42,160 |
42,190 |
42,790 |
2.786,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
32,420 |
14:24 |
+3,130 |
+10,69% |
32,170 |
32,230 |
29,290 |
1.404,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
90,120 |
13:30 |
-1,160 |
-1,27% |
89,600 |
89,660 |
91,280 |
73,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,518 |
14:35 |
+1,110 |
+7,20% |
16,502 |
16,510 |
15,408 |
527.494,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
182,200 |
10:24 |
+0,350 |
+0,19% |
181,400 |
181,550 |
181,850 |
128,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,330 |
14:05 |
-0,250 |
-0,65% |
38,180 |
38,200 |
38,580 |
3.123,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,740 |
14:09 |
-0,060 |
-0,28% |
21,710 |
21,720 |
21,800 |
9.982,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,505 |
14:31 |
-0,005 |
-0,04% |
12,515 |
12,520 |
12,510 |
2.938,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,220 |
08:00 |
-0,340 |
-0,93% |
36,320 |
36,400 |
36,560 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,930 |
11:43 |
±0,000 |
±0,00% |
16,930 |
16,950 |
16,930 |
120,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
62,900 |
08:06 |
-1,000 |
-1,56% |
63,100 |
63,400 |
63,900 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,165 |
12:48 |
+0,075 |
+0,39% |
19,155 |
19,170 |
19,090 |
530,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,430 |
14:32 |
-0,220 |
-2,28% |
9,415 |
9,440 |
9,650 |
21.061,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,350 |
13:49 |
-0,650 |
-1,67% |
38,340 |
38,370 |
39,000 |
433,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,300 |
13:59 |
+0,520 |
+1,11% |
47,160 |
47,220 |
46,780 |
50,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
26,740 |
11:40 |
-0,280 |
-1,04% |
26,740 |
26,760 |
27,020 |
310,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,360 |
13:28 |
+0,030 |
+0,11% |
27,460 |
27,490 |
27,330 |
1.020,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,460 |
09:27 |
-0,520 |
-1,18% |
44,000 |
44,060 |
43,980 |
0,00 |
|
|
GEA GROUP AG |
660200 |
36,840 |
11:03 |
-0,720 |
-1,92% |
36,840 |
36,880 |
37,560 |
70,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,100 |
08:01 |
-0,100 |
-0,10% |
100,700 |
100,900 |
101,200 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,000 |
09:20 |
-2,500 |
-1,07% |
228,400 |
228,600 |
233,500 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,400 |
08:37 |
+0,520 |
+0,55% |
92,780 |
92,840 |
93,880 |
8.420,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,000 |
08:23 |
-0,100 |
-0,12% |
82,100 |
82,600 |
83,100 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
7,048 |
14:17 |
+0,344 |
+5,13% |
7,040 |
7,062 |
6,704 |
3.272,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
72,780 |
12:19 |
+0,160 |
+0,22% |
72,820 |
72,860 |
72,620 |
135,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
37,580 |
14:16 |
-1,520 |
-3,89% |
37,480 |
37,560 |
39,100 |
2.015,00 |
|
|
HOCHTIEF AG |
607000 |
103,200 |
08:00 |
-1,100 |
-1,05% |
100,400 |
100,700 |
104,300 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
50,780 |
09:10 |
+0,020 |
+0,04% |
50,420 |
50,480 |
50,760 |
80,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,735 |
14:29 |
+1,290 |
+4,10% |
32,640 |
32,655 |
31,445 |
10.149,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
24,640 |
12:52 |
-0,220 |
-0,88% |
24,560 |
24,580 |
24,860 |
38,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,300 |
09:02 |
-0,760 |
-2,11% |
35,260 |
35,320 |
36,060 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,685 |
10:18 |
+0,070 |
+0,51% |
13,905 |
13,945 |
13,615 |
300,00 |
|
|
KION GROUP AG |
KGX888 |
45,610 |
08:49 |
-1,660 |
-3,51% |
44,260 |
44,340 |
47,270 |
925,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,050 |
08:00 |
-0,550 |
-0,78% |
69,800 |
69,900 |
70,600 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,050 |
14:31 |
-0,370 |
-1,91% |
19,060 |
19,110 |
19,420 |
1.050,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
123,400 |
09:02 |
±0,000 |
±0,00% |
121,200 |
122,000 |
123,400 |
0,00 |
|
|
LANXESS AG |
547040 |
25,910 |
09:20 |
-0,100 |
-0,38% |
26,260 |
26,300 |
26,010 |
0,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
73,600 |
09:27 |
-0,460 |
-0,62% |
75,320 |
75,600 |
74,060 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,678 |
14:22 |
-0,008 |
-0,12% |
6,658 |
6,664 |
6,686 |
9.735,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,520 |
14:18 |
-0,730 |
-0,98% |
73,390 |
73,420 |
74,250 |
1.550,00 |
|
|
MERCK KGAA O.N. |
659990 |
150,350 |
13:09 |
-4,000 |
-2,59% |
149,600 |
149,700 |
154,350 |
166,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,700 |
09:20 |
±0,000 |
±0,00% |
67,700 |
67,800 |
67,700 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
220,000 |
10:08 |
-4,500 |
-2,00% |
218,400 |
218,500 |
224,500 |
10,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
427,000 |
12:35 |
-5,000 |
-1,16% |
423,400 |
423,600 |
432,000 |
76,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
70,800 |
08:01 |
+0,800 |
+1,14% |
70,700 |
70,900 |
70,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
81,250 |
09:20 |
-0,500 |
-0,61% |
81,350 |
81,450 |
81,750 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,760 |
14:33 |
+0,080 |
+0,63% |
12,730 |
12,750 |
12,680 |
360,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,220 |
08:00 |
-0,080 |
-0,60% |
13,300 |
13,320 |
13,300 |
100,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,210 |
12:12 |
±0,000 |
±0,00% |
49,170 |
49,200 |
49,210 |
225,00 |
|
|
PUMA SE |
696960 |
42,120 |
09:20 |
-0,540 |
-1,27% |
41,940 |
41,970 |
42,660 |
0,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,215 |
13:56 |
-0,315 |
-0,82% |
38,130 |
38,145 |
38,530 |
333,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
134,300 |
12:18 |
-4,000 |
-2,89% |
133,200 |
133,600 |
138,300 |
959,00 |
|
|
RHEINMETALL AG |
703000 |
504,400 |
14:04 |
-15,000 |
-2,89% |
506,000 |
506,400 |
519,400 |
1.452,00 |
|
|
RTL GROUP |
861149 |
29,300 |
14:35 |
-2,250 |
-7,13% |
29,200 |
29,350 |
31,550 |
5.811,00 |
|
|
RWE AG INH O.N. |
703712 |
32,330 |
14:29 |
+0,730 |
+2,31% |
32,320 |
32,330 |
31,600 |
2.693,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
170,960 |
13:03 |
-4,580 |
-2,61% |
171,080 |
171,120 |
175,540 |
406,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
286,200 |
12:14 |
-8,600 |
-2,92% |
286,500 |
286,900 |
294,800 |
99,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,650 |
09:02 |
-0,300 |
-0,44% |
68,500 |
68,600 |
68,950 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,800 |
12:32 |
+0,400 |
+0,23% |
174,180 |
174,220 |
174,400 |
3.017,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
17,710 |
14:32 |
+0,030 |
+0,17% |
17,710 |
17,725 |
17,680 |
3.350,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,020 |
13:10 |
+0,500 |
+0,95% |
52,960 |
53,000 |
52,520 |
815,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
77,100 |
09:07 |
-0,850 |
-1,09% |
77,300 |
77,500 |
77,950 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
88,950 |
11:56 |
-1,050 |
-1,17% |
88,300 |
88,500 |
90,000 |
370,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,020 |
10:57 |
-0,160 |
-0,33% |
48,460 |
48,540 |
49,180 |
185,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,900 |
08:00 |
-1,000 |
-1,73% |
57,400 |
57,600 |
57,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
60,450 |
08:01 |
-0,450 |
-0,74% |
60,300 |
60,400 |
60,900 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
45,350 |
11:58 |
-1,000 |
-2,16% |
45,150 |
45,200 |
46,350 |
310,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,950 |
13:12 |
-3,400 |
-3,26% |
100,800 |
100,850 |
104,350 |
1.790,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,320 |
11:47 |
+0,020 |
+0,16% |
12,380 |
12,400 |
12,300 |
1.256,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
69,850 |
09:20 |
-1,050 |
-1,48% |
69,500 |
69,600 |
70,900 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,445 |
13:56 |
-0,140 |
-1,11% |
12,350 |
12,360 |
12,585 |
662,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,527 |
13:37 |
-0,005 |
-0,11% |
4,513 |
4,517 |
4,532 |
3.300,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,180 |
12:28 |
+0,280 |
+1,28% |
22,160 |
22,200 |
21,900 |
220,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,700 |
13:36 |
-1,850 |
-1,53% |
119,050 |
119,100 |
120,550 |
1.803,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
25,460 |
10:48 |
+0,110 |
+0,43% |
25,570 |
25,590 |
25,350 |
138,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
107,300 |
09:20 |
-0,550 |
-0,51% |
106,200 |
106,300 |
107,850 |
40,00 |
|
|
ZALANDO SE |
ZAL111 |
25,310 |
10:56 |
-0,040 |
-0,16% |
25,270 |
25,290 |
25,350 |
150,00 |
|
