| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.978,64 |
17:50 |
-12,94 |
-0,13% |
- |
- |
9.991,58 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.065,84 |
17:50 |
-5,33 |
-0,13% |
- |
- |
4.071,17 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,720 |
09:21 |
-0,120 |
-0,71% |
17,460 |
17,740 |
16,840 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
224,800 |
14:17 |
+0,700 |
+0,31% |
224,000 |
224,500 |
224,100 |
784,00 |
 |
|
AIRBUS SE |
938914 |
157,760 |
17:00 |
-3,780 |
-2,34% |
157,660 |
158,160 |
161,540 |
596,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,450 |
17:14 |
-0,490 |
-2,23% |
21,410 |
21,580 |
21,940 |
1.253,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,700 |
21:36 |
+1,000 |
+0,38% |
265,400 |
265,700 |
264,700 |
6.939,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,075 |
17:32 |
+0,010 |
+0,48% |
2,063 |
2,078 |
2,065 |
8.800,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
247,500 |
10:43 |
+2,500 |
+1,02% |
245,500 |
247,500 |
245,000 |
1,00 |
|
|
AURUBIS AG |
676650 |
73,450 |
17:48 |
+2,000 |
+2,80% |
73,150 |
73,500 |
71,450 |
155,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,835 |
21:09 |
-0,265 |
-0,54% |
48,725 |
48,795 |
49,100 |
8.773,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,560 |
21:30 |
+0,605 |
+2,09% |
29,460 |
29,565 |
28,955 |
10.396,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,680 |
09:21 |
-0,160 |
-0,35% |
45,300 |
45,540 |
45,840 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
29,360 |
14:11 |
-0,040 |
-0,14% |
29,820 |
30,080 |
29,400 |
295,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,650 |
15:07 |
+0,300 |
+0,21% |
146,500 |
146,950 |
146,350 |
780,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,700 |
16:48 |
-0,350 |
-0,76% |
45,600 |
45,800 |
46,050 |
367,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,400 |
21:28 |
+1,600 |
+1,57% |
103,400 |
103,750 |
101,800 |
4.095,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
78,140 |
09:04 |
+0,240 |
+0,31% |
77,740 |
78,040 |
77,900 |
305,00 |
|
|
CANCOM SE O.N. |
541910 |
29,160 |
09:21 |
+0,160 |
+0,55% |
29,120 |
29,340 |
29,000 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
92,350 |
17:27 |
-2,500 |
-2,64% |
92,700 |
93,500 |
94,850 |
172,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
13,925 |
21:38 |
-0,045 |
-0,32% |
13,860 |
13,935 |
13,970 |
25.458,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,300 |
08:16 |
+0,060 |
+0,22% |
27,420 |
27,580 |
27,240 |
350,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,840 |
16:18 |
+0,760 |
+1,24% |
61,900 |
62,280 |
61,080 |
309,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,000 |
12:30 |
-0,200 |
-0,41% |
48,760 |
48,940 |
48,200 |
205,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,250 |
15:29 |
-1,000 |
-1,22% |
82,000 |
82,250 |
82,250 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,270 |
20:40 |
-0,310 |
-0,75% |
41,190 |
41,270 |
41,580 |
5.874,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,220 |
17:06 |
+0,200 |
+0,80% |
25,080 |
25,320 |
25,020 |
310,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,340 |
20:57 |
+3,040 |
+3,74% |
83,980 |
84,380 |
81,300 |
2.165,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,920 |
21:05 |
+0,020 |
+0,13% |
15,852 |
15,876 |
15,900 |
29.551,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,000 |
18:55 |
-5,000 |
-2,66% |
182,550 |
183,100 |
188,000 |
157,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,590 |
20:53 |
+0,150 |
+0,38% |
39,510 |
39,590 |
39,440 |
4.740,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,920 |
21:02 |
-0,050 |
-0,23% |
21,920 |
22,000 |
21,970 |
16.932,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,170 |
18:38 |
-0,030 |
-0,23% |
13,160 |
13,180 |
13,200 |
12.300,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
39,600 |
19:02 |
-0,800 |
-1,98% |
39,660 |
40,060 |
40,400 |
302,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
17:11 |
±0,000 |
±0,00% |
16,950 |
16,990 |
16,950 |
5.370,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
69,100 |
08:12 |
+0,100 |
+0,14% |
69,500 |
70,400 |
69,000 |
80,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,680 |
17:20 |
+0,350 |
+1,72% |
20,540 |
20,650 |
20,330 |
2.670,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,985 |
20:52 |
+0,460 |
+4,83% |
9,965 |
10,010 |
9,525 |
7.655,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,820 |
11:42 |
-0,480 |
-1,19% |
40,250 |
40,490 |
40,300 |
650,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
48,080 |
12:13 |
-0,440 |
-0,91% |
47,860 |
48,260 |
48,520 |
110,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,920 |
19:32 |
+0,180 |
+0,76% |
24,040 |
24,080 |
23,740 |
3.301,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,580 |
19:56 |
+0,090 |
+0,32% |
28,610 |
28,750 |
28,490 |
7.006,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,500 |
15:19 |
±0,000 |
±0,00% |
42,420 |
42,600 |
42,500 |
450,00 |
|
|
GEA GROUP AG |
660200 |
38,520 |
09:21 |
+0,480 |
+1,26% |
38,160 |
38,340 |
38,040 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,800 |
21:10 |
+1,200 |
+1,22% |
99,650 |
100,100 |
98,600 |
520,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
235,900 |
20:17 |
-0,100 |
-0,04% |
235,100 |
236,000 |
236,000 |
293,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,050 |
14:45 |
-0,200 |
-0,20% |
101,650 |
101,900 |
102,250 |
660,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,500 |
08:37 |
-0,700 |
-0,84% |
83,600 |
84,100 |
83,200 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,648 |
20:16 |
-0,072 |
-1,26% |
5,642 |
5,712 |
5,720 |
3.510,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
81,780 |
15:00 |
-0,260 |
-0,32% |
81,520 |
81,800 |
82,040 |
369,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
39,380 |
19:49 |
+0,880 |
+2,29% |
39,220 |
39,380 |
38,500 |
3.225,00 |
|
|
HOCHTIEF AG |
607000 |
103,700 |
15:19 |
+1,400 |
+1,37% |
103,300 |
104,000 |
102,300 |
60,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,800 |
18:25 |
+0,910 |
+1,90% |
48,850 |
49,090 |
47,890 |
554,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,235 |
21:12 |
-0,715 |
-1,88% |
37,115 |
37,235 |
37,950 |
16.630,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,800 |
16:23 |
-0,860 |
-3,11% |
26,760 |
26,960 |
27,660 |
55,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,380 |
09:09 |
-0,340 |
-0,95% |
35,100 |
35,480 |
35,720 |
0,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,930 |
20:16 |
+0,100 |
+0,72% |
13,940 |
14,085 |
13,830 |
9.623,00 |
|
|
KION GROUP AG |
KGX888 |
45,740 |
17:35 |
-0,180 |
-0,39% |
45,830 |
46,070 |
45,920 |
400,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,450 |
08:06 |
+0,100 |
+0,13% |
74,100 |
74,800 |
74,350 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,000 |
16:29 |
-0,290 |
-1,50% |
18,960 |
19,100 |
19,290 |
3.009,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
129,800 |
12:47 |
-0,200 |
-0,15% |
128,600 |
130,000 |
130,000 |
15,00 |
|
|
LANXESS AG |
547040 |
27,290 |
11:21 |
+0,210 |
+0,78% |
27,550 |
27,840 |
27,080 |
108,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
82,300 |
09:18 |
+0,400 |
+0,49% |
82,260 |
82,880 |
81,900 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,792 |
20:19 |
+0,086 |
+1,28% |
6,792 |
6,798 |
6,706 |
55.458,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,260 |
21:08 |
-0,020 |
-0,03% |
68,040 |
68,270 |
68,280 |
11.733,00 |
|
|
MERCK KGAA O.N. |
659990 |
154,800 |
16:37 |
-0,550 |
-0,35% |
154,300 |
154,650 |
155,350 |
308,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
66,850 |
09:21 |
+0,050 |
+0,07% |
66,550 |
66,900 |
66,800 |
10,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
233,400 |
12:22 |
-0,900 |
-0,38% |
234,100 |
234,800 |
234,300 |
48,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
446,400 |
20:53 |
-8,600 |
-1,89% |
446,800 |
447,200 |
455,000 |
1.041,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
72,950 |
08:07 |
+0,250 |
+0,34% |
71,650 |
73,050 |
72,700 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
84,400 |
11:14 |
-1,150 |
-1,34% |
84,200 |
84,550 |
85,550 |
316,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,420 |
19:07 |
+0,100 |
+0,70% |
14,440 |
14,530 |
14,320 |
444,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,420 |
21:38 |
+0,420 |
+3,00% |
14,160 |
14,420 |
14,000 |
140,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,990 |
19:42 |
+0,710 |
+1,44% |
49,810 |
49,990 |
49,280 |
1.038,00 |
|
|
PUMA SE |
696960 |
50,440 |
19:33 |
-0,380 |
-0,75% |
50,660 |
50,860 |
50,820 |
1.263,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,810 |
20:47 |
+0,345 |
+0,85% |
40,885 |
41,230 |
40,465 |
2.194,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
120,900 |
20:51 |
-3,600 |
-2,89% |
120,400 |
121,000 |
124,500 |
282,00 |
|
|
RHEINMETALL AG |
703000 |
539,600 |
21:02 |
+2,000 |
+0,37% |
538,800 |
539,400 |
537,600 |
3.237,00 |
|
|
RTL GROUP |
861149 |
29,750 |
18:39 |
+0,150 |
+0,51% |
29,450 |
29,750 |
29,600 |
3.070,00 |
|
|
RWE AG INH O.N. |
703712 |
34,510 |
19:04 |
+0,060 |
+0,17% |
34,380 |
34,520 |
34,450 |
4.673,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
176,400 |
17:20 |
+0,060 |
+0,03% |
175,780 |
176,260 |
176,340 |
707,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
279,700 |
08:11 |
+0,500 |
+0,18% |
276,000 |
278,000 |
279,200 |
0,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,100 |
09:09 |
-0,200 |
-0,28% |
69,750 |
70,400 |
71,300 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
186,860 |
19:50 |
-0,580 |
-0,31% |
187,080 |
188,000 |
187,440 |
3.603,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,980 |
21:36 |
-0,190 |
-0,79% |
23,980 |
24,060 |
24,170 |
53.907,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,620 |
18:51 |
±0,000 |
±0,00% |
52,620 |
52,920 |
52,620 |
247,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,200 |
13:50 |
-0,350 |
-0,47% |
73,750 |
74,200 |
74,550 |
50,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,450 |
15:14 |
+0,550 |
+0,69% |
80,600 |
80,950 |
79,900 |
297,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,440 |
16:51 |
-0,080 |
-0,17% |
47,100 |
47,500 |
47,520 |
561,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,100 |
08:11 |
-1,600 |
-2,73% |
55,800 |
56,100 |
58,700 |
0,00 |
|
| | 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% |
62,700 |
63,300 |
62,500 |
15,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,850 |
18:51 |
-1,850 |
-3,72% |
47,900 |
47,950 |
49,700 |
322,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,900 |
19:46 |
+0,400 |
+0,39% |
101,950 |
102,400 |
101,500 |
735,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
13,710 |
09:21 |
-0,210 |
-1,51% |
13,760 |
13,870 |
13,920 |
30,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,400 |
09:21 |
+1,100 |
+1,59% |
69,050 |
69,350 |
69,300 |
50,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,590 |
18:04 |
-0,050 |
-0,43% |
11,655 |
11,705 |
11,640 |
100,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,917 |
15:37 |
+0,072 |
+1,49% |
4,885 |
4,936 |
4,845 |
2.035,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,860 |
14:44 |
+0,900 |
+3,92% |
24,160 |
24,300 |
22,960 |
100,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
119,000 |
17:41 |
+1,950 |
+1,67% |
119,050 |
119,500 |
117,050 |
4.774,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,940 |
20:28 |
+0,300 |
+1,09% |
27,840 |
27,940 |
27,640 |
952,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
99,940 |
14:03 |
-1,060 |
-1,05% |
100,550 |
101,250 |
101,000 |
90,00 |
|
|
ZALANDO SE |
ZAL111 |
24,680 |
18:16 |
-0,530 |
-2,10% |
24,700 |
24,810 |
25,210 |
271,00 |
|
