| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.672,36 |
17:50 |
+120,21 |
+1,26% |
- |
- |
9.552,15 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.982,57 |
17:50 |
+35,32 |
+0,89% |
- |
- |
3.947,25 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
16,720 |
09:15 |
+0,240 |
+1,46% |
16,600 |
16,900 |
16,480 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
230,200 |
20:33 |
+3,800 |
+1,68% |
230,200 |
230,800 |
226,400 |
146,00 |
|
|
AIRBUS SE |
938914 |
157,780 |
19:33 |
+2,220 |
+1,43% |
157,160 |
157,660 |
155,560 |
806,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,050 |
19:01 |
+0,920 |
+4,16% |
22,960 |
23,090 |
22,130 |
6.048,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,400 |
20:32 |
+3,100 |
+1,18% |
266,000 |
266,500 |
263,300 |
2.450,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
1,975 |
16:12 |
+0,100 |
+5,36% |
1,949 |
1,950 |
1,874 |
5.525,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
255,000 |
20:45 |
+8,000 |
+3,24% |
254,500 |
255,000 |
247,000 |
43,00 |
|
|
AURUBIS AG |
676650 |
75,000 |
15:44 |
+2,400 |
+3,31% |
74,050 |
74,350 |
72,600 |
220,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,895 |
20:47 |
-2,165 |
-4,24% |
48,805 |
48,895 |
51,060 |
22.285,00 |
 |
|
BAYER AG NA O.N. |
BAY001 |
27,530 |
20:26 |
+0,535 |
+1,98% |
27,395 |
27,575 |
26,995 |
6.269,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,480 |
16:52 |
+0,560 |
+1,22% |
46,320 |
46,560 |
45,920 |
10,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
26,780 |
19:08 |
+0,100 |
+0,37% |
26,680 |
26,820 |
26,680 |
1.570,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
140,950 |
18:24 |
+2,100 |
+1,51% |
140,200 |
140,650 |
138,850 |
310,00 |
|
|
BILFINGER SE O.N. |
590900 |
45,150 |
16:44 |
+0,550 |
+1,23% |
44,750 |
44,900 |
44,600 |
200,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
106,650 |
20:01 |
+1,500 |
+1,43% |
106,300 |
106,650 |
105,150 |
747,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
75,540 |
08:57 |
+0,400 |
+0,53% |
74,820 |
75,020 |
75,140 |
268,00 |
|
|
CANCOM SE O.N. |
541910 |
29,060 |
15:10 |
-0,080 |
-0,27% |
29,180 |
29,480 |
29,140 |
110,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
99,000 |
08:00 |
-1,100 |
-1,10% |
100,100 |
100,700 |
100,100 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,210 |
20:27 |
+0,080 |
+0,57% |
14,140 |
14,215 |
14,130 |
21.631,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,620 |
18:26 |
+0,720 |
+2,58% |
28,380 |
28,660 |
27,900 |
200,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,720 |
15:25 |
+0,440 |
+0,71% |
62,620 |
62,980 |
62,280 |
813,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,690 |
16:12 |
-0,060 |
-0,13% |
48,050 |
48,190 |
47,750 |
331,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,850 |
15:29 |
-0,600 |
-0,73% |
82,100 |
82,300 |
82,450 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
42,890 |
19:01 |
+0,830 |
+1,97% |
42,890 |
43,010 |
42,060 |
5.904,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
25,800 |
18:10 |
-4,710 |
-15,44% |
25,760 |
25,970 |
30,510 |
5.164,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
89,900 |
20:47 |
+0,360 |
+0,40% |
89,500 |
89,900 |
89,540 |
2.155,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,586 |
20:40 |
-0,114 |
-0,68% |
16,594 |
16,622 |
16,700 |
74.469,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
183,250 |
17:06 |
+1,050 |
+0,58% |
182,300 |
183,300 |
182,200 |
463,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
38,880 |
18:38 |
+0,800 |
+2,10% |
38,830 |
38,960 |
38,080 |
3.027,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,850 |
18:08 |
+0,120 |
+0,55% |
21,840 |
21,880 |
21,730 |
22.812,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,450 |
19:23 |
-0,010 |
-0,08% |
12,425 |
12,465 |
12,460 |
11.928,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
36,840 |
11:32 |
+0,620 |
+1,71% |
36,720 |
36,900 |
36,220 |
5,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,940 |
15:29 |
+0,050 |
+0,30% |
16,870 |
16,950 |
16,890 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
62,800 |
08:01 |
-0,500 |
-0,79% |
63,800 |
65,000 |
63,300 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
19,135 |
17:20 |
+0,160 |
+0,84% |
19,045 |
19,190 |
18,975 |
1.378,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,360 |
20:06 |
+0,015 |
+0,16% |
9,310 |
9,385 |
9,345 |
35.374,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
37,840 |
08:04 |
-0,510 |
-1,33% |
37,410 |
37,600 |
38,350 |
0,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
47,580 |
09:44 |
+0,980 |
+2,10% |
47,340 |
47,620 |
46,600 |
60,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
27,020 |
13:47 |
+0,120 |
+0,45% |
27,060 |
27,180 |
26,900 |
225,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,050 |
14:17 |
-0,230 |
-0,84% |
27,220 |
27,350 |
27,280 |
600,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,060 |
09:40 |
+0,260 |
+0,59% |
0,000 |
0,000 |
43,800 |
0,00 |
|
|
GEA GROUP AG |
660200 |
37,100 |
09:15 |
+0,260 |
+0,71% |
37,400 |
37,580 |
36,840 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,800 |
08:04 |
-1,300 |
-1,29% |
99,950 |
100,500 |
101,100 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,000 |
13:11 |
±0,000 |
±0,00% |
230,200 |
230,700 |
228,000 |
1.395,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
95,240 |
16:41 |
+0,840 |
+0,89% |
94,920 |
95,420 |
94,400 |
400,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,500 |
08:19 |
-0,500 |
-0,60% |
82,600 |
83,100 |
83,000 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
6,750 |
14:44 |
-0,216 |
-3,10% |
6,750 |
6,798 |
6,966 |
46.088,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
73,060 |
20:27 |
+0,280 |
+0,38% |
73,080 |
73,360 |
72,780 |
137,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,120 |
17:58 |
+0,320 |
+0,85% |
38,120 |
38,280 |
37,800 |
1.722,00 |
|
|
HOCHTIEF AG |
607000 |
98,900 |
11:18 |
-1,100 |
-1,10% |
98,700 |
99,300 |
100,000 |
170,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
50,940 |
17:32 |
+0,500 |
+0,99% |
50,960 |
51,200 |
50,440 |
215,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
32,905 |
18:05 |
+0,195 |
+0,60% |
32,890 |
33,035 |
32,710 |
15.942,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
25,520 |
17:27 |
+1,000 |
+4,08% |
25,380 |
25,580 |
24,520 |
475,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,600 |
16:22 |
+0,300 |
+0,85% |
35,360 |
35,740 |
35,300 |
15,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,650 |
11:03 |
-0,020 |
-0,15% |
13,515 |
13,605 |
13,670 |
289,00 |
|
|
KION GROUP AG |
KGX888 |
44,710 |
11:22 |
+1,080 |
+2,48% |
43,750 |
43,990 |
43,630 |
12,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
69,450 |
08:00 |
-0,600 |
-0,86% |
69,750 |
70,400 |
70,050 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,200 |
16:28 |
+0,070 |
+0,37% |
19,030 |
19,190 |
19,130 |
1.377,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
122,200 |
09:05 |
-1,200 |
-0,97% |
123,400 |
124,800 |
123,400 |
0,00 |
|
|
LANXESS AG |
547040 |
25,630 |
14:09 |
-0,240 |
-0,93% |
25,550 |
25,900 |
25,870 |
1.275,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
76,480 |
15:23 |
+1,820 |
+2,44% |
76,680 |
77,360 |
74,660 |
40,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,754 |
19:48 |
+0,076 |
+1,14% |
6,702 |
6,786 |
6,678 |
24.700,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
74,580 |
19:09 |
+1,180 |
+1,61% |
74,380 |
74,760 |
73,400 |
6.683,00 |
|
|
MERCK KGAA O.N. |
659990 |
151,900 |
18:14 |
+2,050 |
+1,37% |
151,900 |
152,650 |
149,850 |
73,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,600 |
08:00 |
-0,050 |
-0,07% |
67,700 |
67,850 |
67,650 |
300,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
219,600 |
13:02 |
±0,000 |
±0,00% |
223,400 |
223,800 |
219,600 |
395,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
414,400 |
20:35 |
-9,500 |
-2,24% |
414,000 |
414,400 |
423,900 |
3.810,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
70,500 |
08:04 |
-0,300 |
-0,42% |
71,300 |
72,250 |
70,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
82,250 |
09:15 |
+1,400 |
+1,73% |
82,750 |
83,100 |
80,850 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
12,740 |
19:33 |
+0,290 |
+2,33% |
12,680 |
12,740 |
12,450 |
1.331,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
13,220 |
08:00 |
±0,000 |
±0,00% |
13,280 |
13,540 |
13,220 |
0,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,600 |
16:54 |
+0,680 |
+1,39% |
49,260 |
49,480 |
48,920 |
1.327,00 |
|
|
PUMA SE |
696960 |
43,020 |
11:45 |
+1,220 |
+2,92% |
43,530 |
43,880 |
41,800 |
240,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
38,825 |
16:54 |
+0,865 |
+2,28% |
38,540 |
39,090 |
37,960 |
74,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
130,000 |
14:59 |
-0,200 |
-0,15% |
130,000 |
130,600 |
130,200 |
562,00 |
|
|
RHEINMETALL AG |
703000 |
521,800 |
20:45 |
+10,400 |
+2,03% |
521,200 |
522,000 |
511,400 |
1.711,00 |
|
|
RTL GROUP |
861149 |
29,400 |
20:26 |
+0,050 |
+0,17% |
29,150 |
29,450 |
29,350 |
3.340,00 |
|
|
RWE AG INH O.N. |
703712 |
32,250 |
18:03 |
+0,230 |
+0,72% |
32,260 |
32,370 |
32,020 |
5.697,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
174,040 |
19:20 |
+2,780 |
+1,62% |
173,920 |
173,980 |
171,260 |
635,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
289,600 |
13:29 |
+6,700 |
+2,37% |
289,600 |
291,300 |
282,900 |
4,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
68,550 |
09:05 |
-0,100 |
-0,15% |
68,700 |
69,400 |
68,650 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,140 |
20:43 |
+3,180 |
+1,83% |
177,120 |
178,000 |
173,960 |
8.481,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
18,775 |
20:17 |
+1,020 |
+5,74% |
18,710 |
18,775 |
17,755 |
28.711,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,840 |
17:47 |
+0,680 |
+1,30% |
52,820 |
52,980 |
52,160 |
403,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,800 |
13:31 |
-3,050 |
-3,97% |
75,900 |
76,350 |
76,850 |
125,00 |
|
|
SIXT SE ST O.N. |
723132 |
90,500 |
12:39 |
+1,550 |
+1,74% |
89,650 |
90,400 |
88,950 |
100,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
51,450 |
19:12 |
+2,430 |
+4,96% |
50,650 |
50,950 |
49,020 |
518,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
57,600 |
08:00 |
+0,700 |
+1,23% |
58,600 |
59,500 |
56,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
60,400 |
08:04 |
-0,050 |
-0,08% |
59,850 |
60,400 |
60,450 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
47,600 |
20:08 |
+1,950 |
+4,27% |
47,600 |
47,700 |
45,650 |
732,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
99,640 |
17:41 |
-0,710 |
-0,71% |
99,740 |
100,200 |
100,350 |
113,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
12,630 |
15:23 |
+0,310 |
+2,52% |
12,700 |
12,820 |
12,320 |
1.330,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,000 |
09:20 |
+1,150 |
+1,65% |
71,200 |
71,650 |
69,850 |
50,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,485 |
08:00 |
+0,275 |
+2,25% |
12,550 |
12,670 |
12,210 |
20,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,794 |
20:35 |
+0,329 |
+7,37% |
4,780 |
4,808 |
4,465 |
57.665,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,800 |
14:37 |
+0,620 |
+2,80% |
22,860 |
22,940 |
22,180 |
100,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,550 |
20:09 |
+1,900 |
+1,60% |
119,950 |
120,500 |
118,650 |
2.218,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
25,900 |
17:06 |
+0,600 |
+2,37% |
25,870 |
25,970 |
25,300 |
1.371,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,300 |
20:21 |
-1,950 |
-1,89% |
100,850 |
101,650 |
103,250 |
537,00 |
|
|
ZALANDO SE |
ZAL111 |
25,090 |
13:40 |
+0,080 |
+0,32% |
25,260 |
25,380 |
25,010 |
565,00 |
|
