| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HDAX ® PERFORMANCE-INDEX |
846901 |
10.026,13 |
14:25 |
+40,63 |
+0,41% |
- |
- |
9.985,50 |
-- |
|
|
HDAX KURSINDEX |
846997 |
4.068,57 |
14.05. |
+2,73 |
+0,07% |
- |
- |
4.068,57 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,400 |
14:02 |
-0,200 |
-1,14% |
17,360 |
17,420 |
17,600 |
20.348,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
229,600 |
14:25 |
+2,500 |
+1,10% |
229,500 |
229,700 |
227,100 |
96.695,00 |
|
|
AIRBUS SE |
938914 |
159,040 |
14:25 |
+0,360 |
+0,23% |
159,000 |
159,040 |
158,680 |
31.194,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,230 |
14:25 |
+0,620 |
+2,74% |
23,210 |
23,230 |
22,610 |
393.141,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,200 |
14:25 |
-2,200 |
-0,83% |
263,100 |
263,200 |
265,400 |
459.024,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,202 |
14:14 |
+0,069 |
+3,23% |
0,000 |
0,000 |
2,133 |
18.945,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
248,000 |
13:42 |
+2,000 |
+0,81% |
246,500 |
248,500 |
246,000 |
565,00 |
|
|
AURUBIS AG |
676650 |
77,250 |
14:24 |
+0,800 |
+1,05% |
77,200 |
77,350 |
76,450 |
127.474,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,700 |
14:25 |
+0,340 |
+0,69% |
49,690 |
49,700 |
49,360 |
559.509,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,100 |
14:25 |
-0,120 |
-0,41% |
29,085 |
29,095 |
29,220 |
1,88 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,100 |
14:21 |
+0,380 |
+0,83% |
46,040 |
46,100 |
45,720 |
30.829,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,240 |
14:20 |
+0,780 |
+2,56% |
31,220 |
31,260 |
30,460 |
34.128,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,550 |
14:25 |
-1,500 |
-1,03% |
143,500 |
143,550 |
145,050 |
87.709,00 |
|
|
BILFINGER SE O.N. |
590900 |
47,700 |
14:18 |
+1,200 |
+2,58% |
47,550 |
47,750 |
46,500 |
163.962,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,600 |
14:25 |
-0,150 |
-0,14% |
103,550 |
103,600 |
103,750 |
376.534,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,540 |
14:25 |
-0,900 |
-1,26% |
70,500 |
70,560 |
71,440 |
207.084,00 |
|
|
CANCOM SE O.N. |
541910 |
32,020 |
14:24 |
+0,440 |
+1,39% |
31,920 |
32,020 |
31,580 |
60.224,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
96,500 |
14:25 |
+0,250 |
+0,26% |
96,450 |
96,550 |
96,250 |
55.181,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,905 |
14:25 |
+0,580 |
+4,05% |
14,895 |
14,905 |
14,325 |
6,70 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,080 |
14:03 |
-0,160 |
-0,57% |
28,020 |
28,080 |
28,240 |
19.301,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,020 |
14:25 |
+0,920 |
+1,48% |
63,000 |
63,040 |
62,100 |
147.820,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,510 |
14:25 |
-0,230 |
-0,47% |
48,510 |
48,530 |
48,740 |
75.384,00 |
|
|
CTS EVENTIM KGAA |
547030 |
78,950 |
14:24 |
-2,100 |
-2,59% |
78,950 |
79,050 |
81,050 |
33.647,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,120 |
14:18 |
-0,630 |
-1,51% |
41,140 |
41,160 |
41,750 |
3.460,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,930 |
14:23 |
-1,060 |
-3,31% |
30,930 |
30,970 |
31,990 |
466.392,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,340 |
14:25 |
-0,100 |
-0,12% |
85,320 |
85,360 |
85,440 |
94.464,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,098 |
14:25 |
+0,068 |
+0,42% |
16,096 |
16,098 |
16,030 |
2,85 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,250 |
14:25 |
±0,000 |
±0,00% |
180,200 |
180,300 |
180,250 |
146.677,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,620 |
14:25 |
+0,230 |
+0,58% |
39,620 |
39,630 |
39,390 |
492.667,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,150 |
14:25 |
+0,140 |
+0,64% |
22,150 |
22,160 |
22,010 |
2,69 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,215 |
14:25 |
+0,175 |
+1,34% |
13,210 |
13,215 |
13,040 |
2,15 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,220 |
14:19 |
+0,960 |
+2,17% |
45,180 |
45,240 |
44,260 |
91.927,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
14:20 |
+0,030 |
+0,18% |
16,970 |
16,990 |
16,950 |
157.189,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,400 |
12:48 |
-1,300 |
-1,76% |
72,900 |
73,600 |
73,700 |
600,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,810 |
14:24 |
+0,110 |
+0,53% |
20,810 |
20,830 |
20,700 |
225.904,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,420 |
14:23 |
+0,150 |
+1,46% |
10,410 |
10,430 |
10,270 |
695.013,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,180 |
14:22 |
+0,030 |
+0,07% |
41,210 |
41,260 |
41,150 |
95.083,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,150 |
14:24 |
+0,550 |
+1,09% |
51,150 |
51,250 |
50,600 |
157.136,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,780 |
14:24 |
-0,220 |
-0,92% |
23,760 |
23,800 |
24,000 |
193.446,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,620 |
14:25 |
-0,030 |
-0,10% |
28,620 |
28,640 |
28,650 |
273.727,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,720 |
14:20 |
-0,240 |
-0,56% |
42,680 |
42,740 |
42,960 |
20.067,00 |
|
|
GEA GROUP AG |
660200 |
37,740 |
14:25 |
-0,300 |
-0,79% |
37,720 |
37,760 |
38,040 |
40.973,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,250 |
14:25 |
-1,250 |
-1,24% |
99,250 |
99,400 |
100,500 |
88.945,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,900 |
14:24 |
+0,900 |
+0,40% |
227,900 |
228,100 |
227,000 |
56.016,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,300 |
14:25 |
+0,250 |
+0,24% |
102,300 |
102,350 |
102,050 |
74.338,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,400 |
13:55 |
-0,100 |
-0,12% |
83,400 |
83,700 |
83,500 |
1.005,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,580 |
14:25 |
-0,306 |
-5,20% |
5,568 |
5,582 |
5,886 |
3,35 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,680 |
14:25 |
+0,220 |
+0,27% |
82,660 |
82,700 |
82,460 |
64.185,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,600 |
13:41 |
+0,360 |
+0,94% |
38,280 |
38,320 |
38,240 |
1.247,00 |
|
|
HOCHTIEF AG |
607000 |
101,500 |
14:24 |
-1,600 |
-1,55% |
101,400 |
101,600 |
103,100 |
17.030,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,280 |
14:24 |
-0,960 |
-1,95% |
48,240 |
48,300 |
49,240 |
134.974,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,295 |
14:25 |
+0,095 |
+0,26% |
37,300 |
37,310 |
37,200 |
598.634,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,300 |
14:11 |
+0,420 |
+1,56% |
27,260 |
27,300 |
26,880 |
20.678,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,180 |
14:25 |
+0,080 |
+0,23% |
35,120 |
35,180 |
35,100 |
20.090,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,615 |
14:24 |
-0,650 |
-4,56% |
13,610 |
13,625 |
14,265 |
491.235,00 |
|
|
KION GROUP AG |
KGX888 |
45,620 |
09:14 |
-0,100 |
-0,22% |
46,060 |
46,090 |
45,720 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,900 |
14:23 |
+1,250 |
+1,70% |
74,850 |
74,950 |
73,650 |
18.840,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,440 |
14:25 |
+0,130 |
+0,67% |
19,440 |
19,470 |
19,310 |
68.046,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
127,000 |
14:04 |
-0,600 |
-0,47% |
127,000 |
127,400 |
127,600 |
2.037,00 |
|
|
LANXESS AG |
547040 |
27,440 |
14:24 |
-0,060 |
-0,22% |
27,480 |
27,520 |
27,500 |
64.712,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
84,100 |
14:21 |
+2,900 |
+3,57% |
84,100 |
84,200 |
81,200 |
70.295,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,830 |
14:25 |
-0,016 |
-0,23% |
6,826 |
6,832 |
6,846 |
1,67 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,730 |
14:25 |
+0,400 |
+0,58% |
69,730 |
69,740 |
69,330 |
1,72 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
162,450 |
14:25 |
+4,150 |
+2,62% |
162,300 |
162,450 |
158,300 |
268.068,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,700 |
14:22 |
-0,150 |
-0,22% |
67,650 |
67,800 |
67,850 |
8.880,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
236,100 |
14:25 |
+1,100 |
+0,47% |
236,000 |
236,200 |
235,000 |
12.523,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
447,800 |
14:25 |
+1,100 |
+0,25% |
447,700 |
447,900 |
446,700 |
36.621,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
90,450 |
13:02 |
+4,000 |
+4,63% |
88,550 |
88,750 |
86,450 |
265,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
85,600 |
14:10 |
+0,550 |
+0,65% |
85,550 |
85,700 |
85,050 |
11.905,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,510 |
14:21 |
-0,610 |
-4,03% |
14,540 |
14,590 |
15,120 |
627.312,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,640 |
14:19 |
-0,060 |
-0,41% |
14,640 |
14,680 |
14,700 |
11.555,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,640 |
14:25 |
+0,100 |
+0,20% |
50,600 |
50,620 |
50,540 |
149.139,00 |
|
|
PUMA SE |
696960 |
51,320 |
14:25 |
-0,540 |
-1,04% |
51,300 |
51,340 |
51,860 |
110.469,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,875 |
14:23 |
+0,335 |
+0,81% |
41,875 |
41,890 |
41,540 |
94.564,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
119,200 |
14:06 |
+1,200 |
+1,02% |
118,900 |
119,100 |
118,000 |
36.438,00 |
|
|
RHEINMETALL AG |
703000 |
513,600 |
14:25 |
-8,000 |
-1,53% |
513,400 |
513,800 |
521,600 |
181.148,00 |
|
|
RTL GROUP |
861149 |
29,900 |
13:09 |
+0,300 |
+1,01% |
29,900 |
30,000 |
29,600 |
4.525,00 |
|
|
RWE AG INH O.N. |
703712 |
35,770 |
14:25 |
+0,820 |
+2,35% |
35,770 |
35,790 |
34,950 |
1,90 Mio. |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
175,040 |
14:25 |
+0,360 |
+0,21% |
175,020 |
175,080 |
174,680 |
236.532,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
292,500 |
14:24 |
+3,000 |
+1,04% |
292,600 |
292,900 |
289,500 |
23.779,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,150 |
14:25 |
-0,150 |
-0,21% |
71,100 |
71,200 |
71,300 |
29.254,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
186,580 |
14:25 |
+1,340 |
+0,72% |
186,560 |
186,620 |
185,240 |
310.813,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,820 |
14:25 |
+0,680 |
+2,82% |
24,810 |
24,830 |
24,140 |
1,96 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,780 |
14:25 |
-0,300 |
-0,57% |
52,780 |
52,800 |
53,080 |
83.869,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,750 |
14:24 |
+1,350 |
+1,86% |
73,700 |
73,850 |
72,400 |
20.288,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,000 |
14:24 |
-0,900 |
-1,10% |
80,850 |
81,100 |
81,900 |
46.003,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,920 |
14:25 |
-1,180 |
-2,36% |
48,900 |
49,020 |
50,100 |
53.479,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,900 |
14:11 |
+0,500 |
+0,92% |
54,800 |
55,000 |
54,400 |
5.714,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
62,300 |
14:21 |
+0,400 |
+0,65% |
62,250 |
62,350 |
61,900 |
4.110,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
51,100 |
14:25 |
+1,250 |
+2,51% |
51,200 |
51,400 |
49,850 |
39.548,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,100 |
14:25 |
-0,050 |
-0,05% |
102,100 |
102,150 |
102,150 |
136.622,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,410 |
14:22 |
+0,290 |
+2,05% |
14,390 |
14,420 |
14,120 |
217.608,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,500 |
08:12 |
+0,200 |
+0,29% |
68,650 |
68,750 |
68,300 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,620 |
14:22 |
-0,030 |
-0,26% |
11,615 |
11,630 |
11,650 |
192.133,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,789 |
14:25 |
-0,141 |
-2,86% |
4,784 |
4,790 |
4,930 |
5,10 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
23,380 |
14:24 |
+0,180 |
+0,78% |
23,340 |
23,400 |
23,200 |
59.787,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
121,900 |
14:25 |
+0,050 |
+0,04% |
121,850 |
121,900 |
121,850 |
327.450,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,840 |
14:25 |
+0,790 |
+2,82% |
28,830 |
28,850 |
28,050 |
966.304,00 |
|
| Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
103,100 |
14:24 |
+0,350 |
+0,34% |
103,200 |
103,300 |
102,750 |
25.804,00 |
|
|
ZALANDO SE |
ZAL111 |
24,370 |
12:17 |
-0,350 |
-1,42% |
24,410 |
24,420 |
24,720 |
834,00 |
|