| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.818,69 |
17:50 |
+121,54 |
+1,25% |
- |
- |
9.697,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.031,27 |
17:50 |
+48,86 |
+1,23% |
- |
- |
3.982,41 |
-- |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
420,400 |
20:21 |
+6,300 |
+1,52% |
418,300 |
419,600 |
414,100 |
426,00 |
|
|
KRONES AG O.N. |
633500 |
129,400 |
20:13 |
+4,400 |
+3,52% |
128,000 |
129,400 |
125,000 |
59,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,085 |
20:38 |
+3,935 |
+12,24% |
36,160 |
36,295 |
32,150 |
125.200,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,500 |
15:21 |
+3,500 |
+1,54% |
229,100 |
229,600 |
227,000 |
150,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
273,400 |
20:34 |
+3,100 |
+1,15% |
273,500 |
274,000 |
270,300 |
2.666,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
134,500 |
17:07 |
+3,100 |
+2,36% |
134,600 |
135,000 |
131,400 |
1.334,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
105,250 |
17:00 |
+2,900 |
+2,83% |
105,550 |
106,300 |
102,350 |
210,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,550 |
17:20 |
+2,550 |
+2,52% |
102,850 |
103,350 |
101,000 |
660,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
174,360 |
20:07 |
+2,380 |
+1,38% |
174,100 |
174,480 |
171,980 |
3.119,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,900 |
16:54 |
+2,150 |
+3,08% |
71,450 |
71,900 |
69,750 |
40,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
245,000 |
09:30 |
+2,000 |
+0,82% |
241,500 |
245,000 |
243,000 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
103,300 |
17:05 |
+1,700 |
+1,67% |
103,300 |
103,700 |
101,600 |
100,00 |
|
|
ZALANDO SE |
ZAL111 |
26,490 |
19:29 |
+1,680 |
+6,77% |
26,420 |
26,530 |
24,810 |
9.276,00 |
|
|
AIRBUS SE |
938914 |
159,000 |
17:52 |
+1,640 |
+1,04% |
158,680 |
159,020 |
157,360 |
348,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,920 |
17:05 |
+1,490 |
+3,14% |
49,100 |
49,280 |
47,430 |
1.590,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
180,320 |
20:11 |
+1,460 |
+0,82% |
179,420 |
180,300 |
178,860 |
2.965,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
104,900 |
19:27 |
+1,350 |
+1,30% |
104,500 |
104,850 |
103,550 |
2.213,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,100 |
17:34 |
+1,350 |
+3,09% |
44,850 |
45,000 |
43,750 |
2.200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,880 |
18:59 |
+1,080 |
+1,29% |
84,840 |
85,040 |
83,800 |
1.187,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
186,000 |
16:30 |
+1,050 |
+0,57% |
186,500 |
187,450 |
184,950 |
171,00 |
|
|
HOCHTIEF AG |
607000 |
100,100 |
08:54 |
+1,000 |
+1,01% |
101,000 |
101,400 |
99,100 |
120,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
83,700 |
09:30 |
+1,000 |
+1,21% |
83,900 |
84,250 |
82,700 |
1,00 |
|
|
MERCK KGAA O.N. |
659990 |
153,150 |
20:25 |
+0,850 |
+0,56% |
153,000 |
153,750 |
152,300 |
681,00 |
|
|
LANXESS AG |
547040 |
28,290 |
18:52 |
+0,830 |
+3,02% |
28,290 |
28,590 |
27,460 |
176,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,280 |
15:34 |
+0,800 |
+1,28% |
63,340 |
63,880 |
62,480 |
373,00 |
|
|
CTS EVENTIM KGAA |
547030 |
84,500 |
15:29 |
+0,800 |
+0,96% |
84,200 |
84,700 |
83,700 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,580 |
19:25 |
+0,760 |
+0,78% |
98,200 |
98,240 |
97,820 |
4.999,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
76,250 |
08:58 |
+0,750 |
+0,99% |
74,900 |
75,350 |
75,500 |
13,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,600 |
10:51 |
+0,740 |
+0,89% |
83,760 |
84,420 |
82,860 |
0,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
73,800 |
20:13 |
+0,710 |
+0,97% |
73,580 |
73,910 |
73,090 |
18.286,00 |
|
|
RWE AG INH O.N. |
703712 |
33,130 |
18:36 |
+0,670 |
+2,06% |
33,050 |
33,130 |
32,460 |
6.535,00 |
|
|
GEA GROUP AG |
660200 |
37,300 |
16:20 |
+0,660 |
+1,80% |
37,120 |
37,440 |
36,640 |
92,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,790 |
17:33 |
+0,590 |
+2,66% |
22,550 |
22,690 |
22,200 |
2.321,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,580 |
17:39 |
+0,580 |
+2,00% |
29,360 |
29,580 |
29,000 |
1.091,00 |
|
|
1+1 AG INH O.N. |
554550 |
16,660 |
19:37 |
+0,540 |
+3,35% |
16,380 |
16,660 |
16,120 |
110,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,565 |
20:53 |
+0,540 |
+1,93% |
28,525 |
28,565 |
28,025 |
7.236,00 |
|
|
BASF SE NA O.N. |
BASF11 |
50,010 |
19:12 |
+0,515 |
+1,04% |
50,010 |
50,080 |
49,495 |
20.177,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,500 |
15:19 |
+0,500 |
+1,06% |
48,300 |
48,600 |
47,000 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,720 |
15:08 |
+0,490 |
+1,00% |
49,610 |
49,740 |
49,230 |
205,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,740 |
17:51 |
+0,480 |
+1,70% |
28,640 |
28,740 |
28,260 |
10.672,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
118,400 |
21:09 |
+0,450 |
+0,38% |
118,150 |
118,400 |
117,950 |
6.308,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,400 |
14:44 |
+0,420 |
+1,08% |
39,560 |
39,880 |
38,980 |
180,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,210 |
19:21 |
+0,410 |
+1,47% |
28,060 |
28,200 |
27,800 |
6.137,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,740 |
14:37 |
+0,400 |
+1,41% |
29,120 |
29,280 |
28,340 |
220,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,048 |
20:21 |
+0,352 |
+2,24% |
16,088 |
16,098 |
15,696 |
39.970,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,000 |
14:15 |
+0,320 |
+0,67% |
47,960 |
48,260 |
47,680 |
307,00 |
|
|
COMMERZBANK AG |
CBK100 |
14,145 |
21:02 |
+0,315 |
+2,28% |
14,145 |
14,190 |
13,830 |
17.492,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,260 |
17:47 |
+0,305 |
+1,53% |
20,330 |
20,370 |
19,955 |
1.594,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NORDEX SE O.N. |
A0D655 |
13,790 |
18:08 |
+0,290 |
+2,15% |
13,650 |
13,750 |
13,500 |
1.915,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,915 |
21:01 |
+0,285 |
+2,26% |
12,900 |
12,920 |
12,630 |
34.071,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
40,960 |
20:31 |
+0,260 |
+0,64% |
40,910 |
40,960 |
40,700 |
5.262,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,400 |
08:05 |
+0,250 |
+0,36% |
71,050 |
71,700 |
70,150 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,050 |
14:03 |
+0,245 |
+1,77% |
14,025 |
14,155 |
13,805 |
385,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,980 |
08:00 |
+0,240 |
+1,06% |
23,220 |
23,320 |
22,740 |
10,00 |
|
|
CANCOM SE O.N. |
541910 |
30,240 |
18:22 |
+0,240 |
+0,80% |
30,020 |
30,240 |
30,000 |
35,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
79,680 |
17:10 |
+0,200 |
+0,25% |
79,260 |
79,540 |
79,480 |
1.280,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
66,500 |
17:21 |
+0,200 |
+0,30% |
66,400 |
67,100 |
66,300 |
21,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,770 |
15:06 |
+0,150 |
+1,10% |
13,720 |
13,830 |
13,620 |
4.695,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PNE AG NA O.N. |
A0JBPG |
13,440 |
17:18 |
+0,100 |
+0,75% |
13,300 |
13,540 |
13,340 |
100,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
281,300 |
16:20 |
+0,100 |
+0,04% |
280,900 |
282,200 |
281,200 |
27,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
74,250 |
08:01 |
+0,100 |
+0,13% |
75,950 |
76,700 |
74,150 |
20,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,700 |
20:35 |
+0,060 |
+0,16% |
38,550 |
38,690 |
38,640 |
8.893,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,160 |
09:41 |
+0,052 |
+0,85% |
6,048 |
6,092 |
6,108 |
1.700,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,160 |
08:01 |
+0,040 |
+0,16% |
25,300 |
25,500 |
25,120 |
0,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,072 |
18:37 |
+0,007 |
+0,34% |
2,045 |
2,065 |
2,065 |
36.066,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,890 |
18:18 |
-0,020 |
-0,12% |
16,890 |
16,920 |
16,910 |
285,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
76,080 |
10:21 |
-0,040 |
-0,05% |
76,180 |
76,460 |
76,120 |
200,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,620 |
20:00 |
-0,080 |
-0,37% |
21,620 |
21,660 |
21,700 |
8.075,00 |
 |
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,838 |
20:47 |
-0,090 |
-1,30% |
6,826 |
6,838 |
6,928 |
38.924,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,887 |
21:07 |
-0,090 |
-1,81% |
4,866 |
4,887 |
4,977 |
7.242,00 |
|
|
PUMA SE |
696960 |
45,390 |
15:45 |
-0,100 |
-0,22% |
45,180 |
45,420 |
45,490 |
1.881,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,400 |
20:10 |
-0,100 |
-0,15% |
66,500 |
66,900 |
66,500 |
337,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,200 |
08:49 |
-0,100 |
-0,12% |
83,900 |
84,400 |
83,300 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
59,800 |
08:10 |
-0,100 |
-0,17% |
60,700 |
61,600 |
59,900 |
0,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,520 |
16:05 |
-0,110 |
-1,14% |
9,565 |
9,580 |
9,630 |
7.614,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
18,970 |
19:53 |
-0,120 |
-0,63% |
18,830 |
18,990 |
19,090 |
2.062,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
19,900 |
21:07 |
-0,140 |
-0,70% |
19,840 |
19,900 |
20,040 |
51.774,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,600 |
18:06 |
-0,180 |
-0,36% |
49,480 |
49,780 |
49,780 |
1.230,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RTL GROUP |
861149 |
29,550 |
17:04 |
-0,200 |
-0,67% |
29,300 |
29,600 |
29,750 |
5.633,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,740 |
18:40 |
-0,220 |
-0,85% |
25,640 |
25,680 |
25,960 |
2.739,00 |
|
|
KION GROUP AG |
KGX888 |
44,410 |
19:18 |
-0,250 |
-0,56% |
44,320 |
44,720 |
44,660 |
685,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,500 |
10:51 |
-0,280 |
-0,64% |
43,980 |
44,000 |
43,780 |
0,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,425 |
18:11 |
-0,495 |
-1,24% |
39,595 |
39,945 |
39,920 |
1.626,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,200 |
08:00 |
-0,600 |
-0,86% |
69,300 |
69,850 |
69,800 |
0,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,800 |
17:40 |
-0,610 |
-2,31% |
25,800 |
25,870 |
26,410 |
95,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,100 |
15:00 |
-0,700 |
-0,70% |
99,250 |
99,900 |
99,800 |
10,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
61,050 |
08:01 |
-0,750 |
-1,21% |
60,950 |
61,200 |
61,800 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,630 |
19:38 |
-0,760 |
-1,57% |
47,360 |
47,600 |
48,390 |
1.842,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEIERSDORF AG O.N. |
520000 |
143,150 |
13:03 |
-0,850 |
-0,59% |
143,850 |
144,350 |
144,000 |
1,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,560 |
20:44 |
-0,890 |
-7,15% |
11,560 |
11,595 |
12,450 |
6.843,00 |
|
|
AURUBIS AG |
676650 |
68,800 |
15:44 |
-0,900 |
-1,29% |
69,050 |
69,400 |
69,700 |
207,00 |
|
|
BECHTLE AG O.N. |
515870 |
44,900 |
13:43 |
-1,020 |
-2,22% |
46,020 |
46,100 |
45,920 |
31,00 |
|
|
SIXT SE ST O.N. |
723132 |
77,550 |
18:44 |
-1,100 |
-1,40% |
77,550 |
77,800 |
78,650 |
1.415,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
37,160 |
19:54 |
-1,100 |
-2,88% |
37,120 |
37,220 |
38,260 |
5.471,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,040 |
09:25 |
-1,300 |
-3,68% |
34,360 |
34,720 |
35,340 |
30,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
51,040 |
16:08 |
-1,480 |
-2,82% |
51,840 |
52,020 |
52,520 |
9.517,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
222,700 |
18:43 |
-1,500 |
-0,67% |
221,900 |
222,500 |
224,200 |
444,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,020 |
16:33 |
-2,980 |
-7,45% |
37,310 |
37,460 |
40,000 |
2.459,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HANNOVER RUECK SE NA O.N. |
840221 |
229,100 |
20:26 |
-4,900 |
-2,09% |
0,000 |
0,000 |
234,000 |
311,00 |
|
|
RHEINMETALL AG |
703000 |
533,200 |
20:36 |
-12,600 |
-2,31% |
533,600 |
533,800 |
545,800 |
2.702,00 |
|
