| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.971,45 |
12:59 |
-20,13 |
-0,20% |
- |
- |
9.991,58 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.071,17 |
10.05. |
+18,93 |
+0,47% |
- |
- |
4.071,17 |
-- |
 |
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,072 |
12:33 |
+0,007 |
+0,34% |
2,075 |
2,078 |
2,065 |
300,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,924 |
12:34 |
+0,079 |
+1,63% |
4,929 |
4,931 |
4,845 |
2.000,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,730 |
09:18 |
+0,010 |
+0,17% |
5,620 |
5,626 |
5,720 |
2.130,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,772 |
12:56 |
+0,066 |
+0,98% |
6,778 |
6,784 |
6,706 |
39.648,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,790 |
12:43 |
+0,265 |
+2,78% |
9,725 |
9,765 |
9,525 |
1.184,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,645 |
08:11 |
+0,005 |
+0,04% |
11,645 |
11,655 |
11,640 |
0,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,155 |
12:50 |
-0,045 |
-0,34% |
13,140 |
13,150 |
13,200 |
6.638,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,710 |
09:21 |
-0,210 |
-1,51% |
13,690 |
13,710 |
13,920 |
30,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
K+S AG NA O.N. |
KSAG88 |
13,745 |
12:27 |
-0,085 |
-0,61% |
13,855 |
13,925 |
13,830 |
9.483,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,940 |
10:22 |
-0,060 |
-0,43% |
14,060 |
14,100 |
14,000 |
100,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,045 |
12:17 |
+0,075 |
+0,54% |
14,030 |
14,035 |
13,970 |
5.320,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,060 |
10:11 |
-0,260 |
-1,82% |
14,300 |
14,320 |
14,320 |
394,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,868 |
12:32 |
-0,032 |
-0,20% |
15,882 |
15,886 |
15,900 |
13.896,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,720 |
09:21 |
-0,120 |
-0,71% |
16,660 |
16,760 |
16,840 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
09:59 |
±0,000 |
±0,00% |
16,950 |
16,960 |
16,950 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,080 |
12:36 |
-0,210 |
-1,09% |
19,050 |
19,110 |
19,290 |
2.920,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,500 |
09:57 |
+0,170 |
+0,84% |
20,510 |
20,520 |
20,330 |
670,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,690 |
12:22 |
-0,250 |
-1,14% |
21,830 |
21,850 |
21,940 |
1.153,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
21,940 |
12:53 |
-0,030 |
-0,14% |
21,920 |
21,930 |
21,970 |
11.411,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,780 |
08:11 |
-0,180 |
-0,78% |
22,840 |
22,880 |
22,960 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,860 |
12:11 |
+0,120 |
+0,51% |
23,720 |
23,760 |
23,740 |
874,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,880 |
12:51 |
-0,290 |
-1,20% |
23,870 |
23,880 |
24,170 |
41.467,00 |
|
|
ZALANDO SE |
ZAL111 |
25,390 |
08:00 |
+0,180 |
+0,71% |
24,820 |
24,830 |
25,210 |
41,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,710 |
08:03 |
+0,690 |
+2,76% |
25,190 |
25,210 |
25,020 |
10,00 |
|
|
LANXESS AG |
547040 |
27,290 |
11:21 |
+0,210 |
+0,78% |
27,350 |
27,370 |
27,080 |
108,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,300 |
08:16 |
+0,060 |
+0,22% |
27,220 |
27,280 |
27,240 |
350,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,360 |
08:06 |
-0,300 |
-1,08% |
27,140 |
27,200 |
27,660 |
0,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,750 |
10:48 |
+0,110 |
+0,40% |
27,840 |
27,850 |
27,640 |
142,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,630 |
12:50 |
+0,140 |
+0,49% |
28,600 |
28,620 |
28,490 |
1.535,00 |
|
|
CANCOM SE O.N. |
541910 |
29,160 |
09:21 |
+0,160 |
+0,55% |
29,480 |
29,560 |
29,000 |
0,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,310 |
12:47 |
+0,355 |
+1,23% |
29,345 |
29,360 |
28,955 |
4.267,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,340 |
10:23 |
-0,060 |
-0,20% |
29,220 |
29,280 |
29,400 |
30,00 |
|
|
RTL GROUP |
861149 |
29,750 |
11:37 |
+0,150 |
+0,51% |
29,650 |
29,700 |
29,600 |
970,00 |
|
|
RWE AG INH O.N. |
703712 |
34,520 |
12:42 |
+0,070 |
+0,20% |
34,510 |
34,520 |
34,450 |
3.196,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
09:09 |
-0,340 |
-0,95% |
34,940 |
35,060 |
35,720 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,395 |
12:40 |
-0,555 |
-1,46% |
37,375 |
37,390 |
37,950 |
11.789,00 |
|
|
GEA GROUP AG |
660200 |
38,520 |
09:21 |
+0,480 |
+1,26% |
38,180 |
38,220 |
38,040 |
0,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,980 |
11:30 |
+0,480 |
+1,25% |
39,040 |
39,120 |
38,500 |
2.060,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,820 |
11:42 |
-0,480 |
-1,19% |
39,920 |
39,960 |
40,300 |
650,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,820 |
11:48 |
+0,380 |
+0,96% |
39,710 |
39,720 |
39,440 |
770,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
40,520 |
08:06 |
+0,120 |
+0,30% |
40,520 |
40,580 |
40,400 |
0,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,595 |
12:01 |
+0,130 |
+0,32% |
40,735 |
40,760 |
40,465 |
1.556,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,990 |
12:59 |
-0,590 |
-1,42% |
41,030 |
41,050 |
41,580 |
4.890,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,500 |
09:18 |
±0,000 |
±0,00% |
42,400 |
42,440 |
42,500 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
45,610 |
09:18 |
-0,310 |
-0,68% |
45,740 |
45,810 |
45,920 |
0,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,680 |
09:21 |
-0,160 |
-0,35% |
45,160 |
45,200 |
45,840 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
46,160 |
09:10 |
-1,360 |
-2,86% |
46,200 |
46,260 |
47,520 |
343,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,250 |
08:01 |
+0,200 |
+0,43% |
45,750 |
45,850 |
46,050 |
337,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
48,000 |
12:30 |
-0,200 |
-0,41% |
47,980 |
48,000 |
48,200 |
205,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,080 |
12:13 |
-0,440 |
-0,91% |
48,000 |
48,060 |
48,520 |
110,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,290 |
11:32 |
+0,400 |
+0,84% |
48,160 |
48,190 |
47,890 |
303,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,780 |
12:51 |
-0,320 |
-0,65% |
48,750 |
48,760 |
49,100 |
4.596,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,600 |
12:26 |
-0,100 |
-0,20% |
49,700 |
49,700 |
49,700 |
300,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,890 |
12:07 |
+0,610 |
+1,24% |
49,790 |
49,810 |
49,280 |
218,00 |
|
|
PUMA SE |
696960 |
51,680 |
12:06 |
+0,860 |
+1,69% |
51,340 |
51,400 |
50,820 |
455,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,700 |
09:16 |
+0,080 |
+0,15% |
52,880 |
52,920 |
52,620 |
188,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,100 |
08:11 |
-1,600 |
-2,73% |
56,100 |
56,300 |
58,700 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,900 |
11:31 |
+0,820 |
+1,34% |
61,960 |
62,000 |
61,080 |
176,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
63,250 |
08:14 |
+0,750 |
+1,20% |
63,100 |
63,200 |
62,500 |
15,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,850 |
09:21 |
+0,050 |
+0,07% |
66,900 |
67,000 |
66,800 |
10,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
67,770 |
12:54 |
-0,510 |
-0,75% |
67,820 |
67,850 |
68,280 |
2.725,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,100 |
08:12 |
+0,100 |
+0,14% |
69,300 |
69,600 |
69,000 |
80,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,400 |
09:21 |
+1,100 |
+1,59% |
69,850 |
69,950 |
69,300 |
50,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,100 |
09:09 |
-0,200 |
-0,28% |
70,550 |
70,700 |
71,300 |
0,00 |
|
|
AURUBIS AG |
676650 |
71,950 |
10:31 |
+0,500 |
+0,70% |
72,450 |
72,600 |
71,450 |
35,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,950 |
08:07 |
+0,250 |
+0,34% |
72,350 |
72,700 |
72,700 |
0,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,250 |
09:09 |
-0,300 |
-0,40% |
74,250 |
74,350 |
74,550 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,450 |
08:06 |
+0,100 |
+0,13% |
74,750 |
74,850 |
74,350 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BRENNTAG SE NA O.N. |
A1DAHH |
78,140 |
09:04 |
+0,240 |
+0,31% |
77,820 |
77,840 |
77,900 |
305,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,750 |
09:03 |
-0,150 |
-0,19% |
80,550 |
80,700 |
79,900 |
140,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,300 |
09:59 |
-0,950 |
-1,15% |
81,150 |
81,250 |
82,250 |
0,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,680 |
08:01 |
-0,360 |
-0,44% |
81,840 |
81,880 |
82,040 |
200,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,300 |
09:18 |
+0,400 |
+0,49% |
82,200 |
82,480 |
81,900 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,500 |
08:37 |
-0,700 |
-0,84% |
83,400 |
83,800 |
83,200 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
82,720 |
12:20 |
+1,420 |
+1,75% |
83,040 |
83,100 |
81,300 |
976,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
84,400 |
11:14 |
-1,150 |
-1,34% |
84,750 |
84,850 |
85,550 |
316,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
94,050 |
09:46 |
-0,800 |
-0,84% |
93,450 |
93,500 |
94,850 |
11,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,350 |
10:52 |
+0,750 |
+0,76% |
99,200 |
99,400 |
98,600 |
20,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
100,000 |
12:02 |
-1,000 |
-0,99% |
99,660 |
99,800 |
101,000 |
40,00 |
|
|
HOCHTIEF AG |
607000 |
102,100 |
08:06 |
-0,200 |
-0,20% |
100,800 |
101,000 |
102,300 |
0,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,350 |
09:44 |
+0,850 |
+0,84% |
102,000 |
102,100 |
101,500 |
550,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
102,500 |
11:56 |
+0,700 |
+0,69% |
102,350 |
102,500 |
101,800 |
3.653,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
103,300 |
08:02 |
+1,050 |
+1,03% |
102,150 |
102,200 |
102,250 |
300,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,400 |
11:58 |
+1,350 |
+1,15% |
118,400 |
118,500 |
117,050 |
3.006,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
124,300 |
08:29 |
-0,200 |
-0,16% |
122,200 |
122,500 |
124,500 |
32,00 |
|
|
KRONES AG O.N. |
633500 |
129,800 |
12:47 |
-0,200 |
-0,15% |
129,800 |
130,400 |
130,000 |
15,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
147,550 |
09:00 |
+1,200 |
+0,82% |
146,550 |
146,650 |
146,350 |
695,00 |
|
|
MERCK KGAA O.N. |
659990 |
154,900 |
08:21 |
-0,450 |
-0,29% |
155,650 |
155,750 |
155,350 |
307,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AIRBUS SE |
938914 |
156,920 |
12:57 |
-4,620 |
-2,86% |
156,880 |
156,900 |
161,540 |
517,00 |
|
|
SAP SE O.N. |
716460 |
176,380 |
11:25 |
+0,040 |
+0,02% |
176,400 |
176,440 |
176,340 |
604,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,600 |
10:05 |
-1,400 |
-0,74% |
186,250 |
186,350 |
188,000 |
142,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
188,360 |
12:49 |
+0,920 |
+0,49% |
188,360 |
188,380 |
187,440 |
2.352,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
225,600 |
12:12 |
+1,500 |
+0,67% |
224,900 |
225,000 |
224,100 |
580,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,400 |
12:22 |
-0,900 |
-0,38% |
233,500 |
233,600 |
234,300 |
48,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
238,100 |
09:21 |
+2,100 |
+0,89% |
236,000 |
236,200 |
236,000 |
0,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
247,500 |
10:43 |
+2,500 |
+1,02% |
246,000 |
247,500 |
245,000 |
1,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,800 |
12:58 |
+1,100 |
+0,42% |
265,700 |
265,800 |
264,700 |
2.370,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
279,700 |
08:11 |
+0,500 |
+0,18% |
277,800 |
278,100 |
279,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
450,600 |
11:34 |
-4,400 |
-0,97% |
450,700 |
450,900 |
455,000 |
837,00 |
|
|
RHEINMETALL AG |
703000 |
533,200 |
12:50 |
-4,400 |
-0,82% |
533,200 |
533,600 |
537,600 |
1.564,00 |
|
