| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
6.961,23 |
12:46 |
+90,31 |
+1,31% |
- |
- |
6.870,92 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.189,50 |
22.07. |
+4,97 |
+0,16% |
- |
- |
3.189,50 |
-- |
|
|
1+1 DRILLISCH AG O.N. |
554550 |
26,560 |
12:06 |
+0,300 |
+1,14% |
26,460 |
26,500 |
26,260 |
600,00 |
|
|
AAREAL BANK AG |
540811 |
23,920 |
12:44 |
+0,540 |
+2,31% |
23,920 |
23,930 |
23,380 |
670,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
283,350 |
10:51 |
-0,200 |
-0,07% |
283,450 |
283,500 |
283,550 |
256,00 |
|
|
AIRBUS |
938914 |
132,360 |
12:28 |
+1,440 |
+1,10% |
132,180 |
132,200 |
130,920 |
1.021,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
8,184 |
12:03 |
+0,256 |
+3,23% |
8,174 |
8,184 |
7,928 |
3.899,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
216,050 |
12:43 |
+1,200 |
+0,56% |
216,050 |
216,100 |
214,850 |
323,00 |
|
|
ALSTRIA OFFICE REIT-AG |
A0LD2U |
14,380 |
12:06 |
+0,030 |
+0,21% |
14,380 |
14,400 |
14,350 |
0,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
7,280 |
08:20 |
-0,028 |
-0,38% |
7,272 |
7,274 |
7,308 |
0,00 |
 |
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
39,730 |
08:04 |
-0,480 |
-1,19% |
41,070 |
41,080 |
40,210 |
0,00 |
|
|
A.SPRINGER SE VNA |
550135 |
62,250 |
10:48 |
+0,050 |
+0,08% |
62,200 |
62,250 |
62,200 |
50,00 |
|
|
BASF SE NA O.N. |
BASF11 |
63,300 |
12:22 |
+1,910 |
+3,11% |
63,490 |
63,490 |
61,390 |
6.291,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
61,280 |
12:39 |
+1,380 |
+2,30% |
61,260 |
61,260 |
59,900 |
7.249,00 |
|
|
BECHTLE AG O.N. |
515870 |
101,700 |
12:06 |
+0,700 |
+0,69% |
102,000 |
102,100 |
101,000 |
10,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
107,500 |
12:06 |
+0,400 |
+0,37% |
107,600 |
107,600 |
107,100 |
70,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
69,700 |
12:42 |
+3,030 |
+4,54% |
69,760 |
69,770 |
66,670 |
10.309,00 |
|
|
BRENNTAG AG NA O.N. |
A1DAHH |
44,920 |
10:17 |
+1,050 |
+2,39% |
45,250 |
45,260 |
43,870 |
100,00 |
|
|
CANCOM SE O.N. |
541910 |
48,360 |
12:06 |
-1,640 |
-3,28% |
48,560 |
48,580 |
50,000 |
190,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
97,450 |
11:58 |
+0,350 |
+0,36% |
97,900 |
97,950 |
97,100 |
345,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
6,346 |
12:11 |
+0,164 |
+2,65% |
6,381 |
6,382 |
6,182 |
6.318,00 |
|
|
COMPUGROUP MED.SE O.N. |
543730 |
73,300 |
12:06 |
+0,050 |
+0,07% |
73,150 |
73,250 |
73,250 |
215,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
128,700 |
12:36 |
+7,200 |
+5,93% |
128,600 |
128,620 |
121,500 |
5.041,00 |
|
|
COVESTRO AG O.N. |
606214 |
43,500 |
11:56 |
+1,350 |
+3,20% |
43,790 |
43,800 |
42,150 |
813,00 |
|
|
DAIMLER AG NA O.N. |
710000 |
47,850 |
12:21 |
+1,655 |
+3,58% |
47,920 |
47,925 |
46,195 |
15.578,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
41,010 |
08:04 |
+0,020 |
+0,05% |
40,950 |
40,970 |
40,990 |
0,00 |
|
|
DIALOG SEMICOND. LS-,10 |
927200 |
39,500 |
11:33 |
+0,500 |
+1,28% |
39,350 |
39,380 |
39,000 |
1.663,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
50,500 |
08:04 |
+2,000 |
+4,12% |
51,100 |
51,200 |
48,500 |
0,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
7,100 |
12:17 |
+0,170 |
+2,45% |
7,095 |
7,095 |
6,930 |
41.950,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
127,800 |
11:34 |
-1,250 |
-0,97% |
127,900 |
127,950 |
129,050 |
60,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE EUROSHOP NA O.N. |
748020 |
24,980 |
12:06 |
+0,120 |
+0,48% |
24,980 |
25,000 |
24,860 |
250,00 |
|
|
DT.PFANDBRIEFBK AG |
801900 |
10,570 |
10:46 |
+0,360 |
+3,53% |
10,510 |
10,530 |
10,210 |
10.850,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
30,180 |
12:28 |
+0,670 |
+2,27% |
30,190 |
30,195 |
29,510 |
2.822,00 |
|
|
DT.TELEKOM AG NA |
555750 |
14,772 |
12:28 |
+0,082 |
+0,56% |
14,742 |
14,742 |
14,690 |
20.591,00 |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
32,560 |
12:45 |
-0,120 |
-0,37% |
32,560 |
32,570 |
32,680 |
768,00 |
|
|
DUERR AG O.N. |
556520 |
25,700 |
09:35 |
-0,600 |
-2,28% |
25,880 |
25,910 |
26,300 |
872,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
9,405 |
11:37 |
-0,039 |
-0,41% |
9,439 |
9,440 |
9,444 |
4.380,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
26,730 |
12:34 |
+0,910 |
+3,52% |
26,720 |
26,730 |
25,820 |
1.948,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
25,990 |
11:11 |
-0,210 |
-0,80% |
26,070 |
26,080 |
26,200 |
2.673,00 |
|
|
FIELMANN AG O.N. |
577220 |
65,400 |
10:44 |
+0,900 |
+1,40% |
65,000 |
65,050 |
64,500 |
310,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE KGAA O.N. |
578580 |
68,120 |
11:27 |
+0,480 |
+0,71% |
68,460 |
68,480 |
67,640 |
76,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
74,480 |
08:04 |
+0,120 |
+0,16% |
75,180 |
75,220 |
74,360 |
0,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
17,840 |
12:46 |
+0,265 |
+1,51% |
17,820 |
17,840 |
17,575 |
340,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
45,230 |
12:12 |
+0,190 |
+0,42% |
45,225 |
45,230 |
45,040 |
649,00 |
|
|
FUCHS PETROL.SE VZO O.N. |
579043 |
34,980 |
12:25 |
+0,220 |
+0,63% |
34,920 |
34,940 |
34,760 |
163,00 |
|
|
GEA GROUP AG |
660200 |
21,520 |
12:06 |
+0,260 |
+1,22% |
21,580 |
21,590 |
21,260 |
100,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
72,600 |
08:04 |
-0,200 |
-0,27% |
73,000 |
73,050 |
72,800 |
0,00 |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
20,480 |
10:33 |
+0,040 |
+0,20% |
20,540 |
20,560 |
20,440 |
4,00 |
|
|
GRENKE AG NA O.N. |
A161N3 |
93,050 |
09:27 |
+0,850 |
+0,92% |
93,750 |
93,850 |
92,200 |
15,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
142,300 |
12:06 |
-0,500 |
-0,35% |
142,700 |
142,700 |
142,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERGCEMENT AG O.N. |
604700 |
68,260 |
08:08 |
-0,280 |
-0,41% |
69,060 |
69,060 |
68,540 |
0,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
45,320 |
09:44 |
+2,580 |
+6,04% |
45,460 |
45,480 |
42,740 |
50,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
93,280 |
12:06 |
+2,060 |
+2,26% |
93,260 |
93,280 |
91,220 |
280,00 |
|
|
HOCHTIEF AG |
607000 |
97,850 |
08:04 |
-0,150 |
-0,15% |
98,600 |
98,800 |
98,000 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
58,800 |
09:06 |
+2,480 |
+4,40% |
58,780 |
58,800 |
56,320 |
295,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
17,722 |
12:41 |
+0,622 |
+3,64% |
17,698 |
17,700 |
17,100 |
12.467,00 |
|
|
INNOGY SE INH. O.N. |
A2AADD |
43,240 |
08:04 |
+0,030 |
+0,07% |
43,350 |
43,360 |
43,210 |
0,00 |
|
|
ISRA VISION O.N. |
548810 |
40,980 |
09:15 |
-0,120 |
-0,29% |
40,500 |
40,560 |
41,100 |
0,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
24,900 |
12:19 |
±0,000 |
±0,00% |
24,750 |
24,800 |
24,900 |
578,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
15,460 |
12:05 |
+0,355 |
+2,35% |
15,475 |
15,490 |
15,105 |
600,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
49,930 |
12:33 |
-2,030 |
-3,91% |
50,100 |
50,180 |
51,960 |
505,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
93,700 |
12:26 |
+0,720 |
+0,77% |
93,830 |
93,860 |
92,980 |
1.653,00 |
|
|
LANXESS AG |
547040 |
57,000 |
11:37 |
+1,880 |
+3,41% |
57,420 |
57,440 |
55,120 |
275,00 |
|
|
LEG IMMOBILIEN AG NA O.N. |
LEG111 |
104,400 |
08:08 |
+0,200 |
+0,19% |
103,450 |
103,500 |
104,200 |
0,00 |
|
|
LINDE PLC EO 0,001 |
A2DSYC |
182,000 |
12:04 |
+0,250 |
+0,14% |
182,900 |
182,950 |
181,750 |
2.054,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
15,240 |
12:06 |
-0,035 |
-0,23% |
15,225 |
15,225 |
15,275 |
6.476,00 |
|
|
MERCK KGAA O.N. |
659990 |
95,180 |
09:01 |
+0,680 |
+0,72% |
95,980 |
96,000 |
94,500 |
45,00 |
|
|
METRO AG ST O.N. |
BFB001 |
15,545 |
12:22 |
+0,010 |
+0,06% |
15,505 |
15,515 |
15,535 |
800,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
102,400 |
12:07 |
+1,100 |
+1,09% |
102,600 |
102,700 |
101,300 |
12,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
220,900 |
08:04 |
-0,300 |
-0,14% |
222,400 |
222,500 |
221,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
222,800 |
12:06 |
-1,400 |
-0,62% |
222,900 |
222,900 |
224,200 |
184,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
53,150 |
12:06 |
-0,500 |
-0,93% |
53,350 |
53,400 |
53,650 |
203,00 |
|
|
NORDEX SE O.N. |
A0D655 |
11,830 |
12:26 |
-0,310 |
-2,55% |
11,820 |
11,840 |
12,140 |
2.796,00 |
|
|
NORMA GROUP SE NA O.N. |
A1H8BV |
30,520 |
08:04 |
+0,420 |
+1,40% |
31,900 |
31,920 |
30,100 |
0,00 |
|
|
OSRAM LICHT AG NA O.N. |
LED400 |
33,900 |
12:18 |
+1,160 |
+3,54% |
33,920 |
33,930 |
32,740 |
19.402,00 |
|
|
PFEIFFER VACUUM TECH.O.N. |
691660 |
121,200 |
08:04 |
±0,000 |
±0,00% |
124,000 |
124,200 |
121,200 |
0,00 |
|
|
PROSIEBENSAT.1 NA O.N. |
PSM777 |
11,995 |
12:35 |
+0,130 |
+1,10% |
12,010 |
12,010 |
11,865 |
3.719,00 |
|
|
PUMA SE |
696960 |
59,850 |
12:34 |
-0,800 |
-1,32% |
59,800 |
59,800 |
60,650 |
50,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
35,600 |
08:08 |
+0,260 |
+0,74% |
35,710 |
35,730 |
35,340 |
0,00 |
|
|
RHEINMETALL AG |
703000 |
105,850 |
11:51 |
+3,150 |
+3,07% |
106,350 |
106,400 |
102,700 |
1.410,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RIB SOFTWARE SE NA EO 1 |
A0Z2XN |
17,270 |
08:04 |
+0,450 |
+2,68% |
17,080 |
17,110 |
16,820 |
0,00 |
|
|
ROCKET INTERNET SE |
A12UKK |
25,060 |
08:04 |
-0,160 |
-0,63% |
24,840 |
24,860 |
25,220 |
0,00 |
|
|
RTL GROUP |
861149 |
44,920 |
10:48 |
+0,380 |
+0,85% |
45,040 |
45,080 |
44,540 |
600,00 |
|
|
RWE AG ST O.N. |
703712 |
24,020 |
11:29 |
-0,250 |
-1,03% |
24,040 |
24,050 |
24,270 |
2.766,00 |
|
|
S+T AG (Z.REG.MK.Z.)O.N. |
A0X9EJ |
20,360 |
11:48 |
+0,450 |
+2,26% |
20,720 |
20,760 |
19,910 |
3.100,00 |
|
|
SAP SE O.N. |
716460 |
111,780 |
12:37 |
+0,080 |
+0,07% |
111,900 |
111,920 |
111,700 |
2.500,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
193,000 |
08:02 |
+1,500 |
+0,78% |
193,000 |
193,200 |
191,500 |
10,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
49,980 |
12:26 |
-0,020 |
-0,04% |
49,840 |
49,860 |
50,000 |
20,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
100,880 |
12:14 |
+1,580 |
+1,59% |
100,940 |
100,960 |
99,300 |
411,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
35,955 |
11:28 |
-0,045 |
-0,13% |
35,975 |
36,000 |
36,000 |
10,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SILTRONIC AG NA O.N. |
WAF300 |
70,520 |
12:34 |
+2,300 |
+3,37% |
70,580 |
70,600 |
68,220 |
170,00 |
|
|
SOFTWARE AG NA O.N. |
A2GS40 |
27,000 |
12:06 |
+0,180 |
+0,67% |
26,990 |
27,000 |
26,820 |
743,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
82,920 |
12:06 |
+0,880 |
+1,07% |
83,060 |
83,080 |
82,040 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
21,060 |
12:06 |
-0,120 |
-0,57% |
21,080 |
21,080 |
21,180 |
0,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
2,229 |
12:37 |
-0,004 |
-0,18% |
2,226 |
2,227 |
2,233 |
1.519,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
11,610 |
12:34 |
+0,345 |
+3,06% |
11,620 |
11,625 |
11,265 |
2.710,00 |
|
|
UNIPER SE NA O.N. |
UNSE01 |
28,150 |
12:43 |
+0,390 |
+1,40% |
28,160 |
28,180 |
27,760 |
174,00 |
|
|
UTD.INTERNET AG NA |
508903 |
25,820 |
08:04 |
-0,170 |
-0,65% |
26,120 |
26,150 |
25,990 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
157,580 |
12:34 |
+6,180 |
+4,08% |
157,720 |
157,740 |
151,400 |
3.954,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
43,770 |
12:38 |
-0,130 |
-0,30% |
43,750 |
43,760 |
43,900 |
1.235,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WIRECARD AG |
747206 |
152,500 |
12:43 |
+2,500 |
+1,67% |
152,550 |
152,600 |
150,000 |
5.860,00 |
|
|
XING SE NA O.N. |
XNG888 |
350,000 |
08:04 |
-1,500 |
-0,43% |
346,000 |
347,000 |
351,500 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
40,940 |
08:04 |
-0,220 |
-0,53% |
41,210 |
41,220 |
41,160 |
0,00 |
|
