| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
6.935,57 |
12:38 |
-34,86 |
-0,50% |
- |
- |
6.970,43 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.160,79 |
03.08. |
+77,93 |
+2,53% |
- |
- |
3.160,79 |
-- |
 |
|
1+1 DRILLISCH AG O.N. |
554550 |
23,580 |
12:36 |
+0,410 |
+1,77% |
23,570 |
23,600 |
23,170 |
56.740,00 |
|
|
AAREAL BANK AG |
540811 |
17,390 |
12:37 |
-0,100 |
-0,57% |
17,360 |
17,390 |
17,490 |
231.804,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
236,200 |
12:37 |
-2,300 |
-0,96% |
236,100 |
236,200 |
238,500 |
120.899,00 |
|
|
AIRBUS |
938914 |
65,860 |
12:37 |
+2,160 |
+3,39% |
65,820 |
65,870 |
63,700 |
100.098,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
10,495 |
12:37 |
-0,120 |
-1,13% |
10,480 |
10,495 |
10,615 |
257.553,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
181,200 |
12:38 |
-0,040 |
-0,02% |
181,140 |
181,200 |
181,240 |
385.184,00 |
|
|
ALSTRIA OFFICE REIT-AG |
A0LD2U |
12,950 |
12:38 |
+0,110 |
+0,86% |
12,950 |
12,960 |
12,840 |
94.411,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
4,972 |
12:36 |
+0,024 |
+0,48% |
4,971 |
4,972 |
4,948 |
3.191,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
57,300 |
12:34 |
-0,200 |
-0,35% |
57,300 |
57,360 |
57,500 |
19.647,00 |
|
|
BASF SE NA O.N. |
BASF11 |
48,250 |
12:38 |
-0,090 |
-0,19% |
48,255 |
48,265 |
48,340 |
1,14 Mio. |
|
|
BAYER AG NA O.N. |
BAY001 |
57,170 |
12:38 |
-1,300 |
-2,22% |
57,160 |
57,190 |
58,470 |
2,12 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
163,900 |
12:38 |
-5,200 |
-3,08% |
163,800 |
163,900 |
169,100 |
46.610,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
101,750 |
12:37 |
-1,100 |
-1,07% |
101,700 |
101,750 |
102,850 |
69.393,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
57,600 |
12:38 |
+1,390 |
+2,47% |
57,600 |
57,620 |
56,210 |
627.011,00 |
|
|
BRENNTAG AG NA O.N. |
A1DAHH |
53,080 |
12:38 |
+0,080 |
+0,15% |
53,060 |
53,100 |
53,000 |
79.301,00 |
|
|
CANCOM SE O.N. |
541910 |
50,050 |
12:35 |
-1,600 |
-3,10% |
50,000 |
50,100 |
51,650 |
64.503,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
88,400 |
12:37 |
-1,600 |
-1,78% |
88,450 |
88,500 |
90,000 |
38.342,00 |
|
|
COMMERZBANK AG |
CBK100 |
4,497 |
12:38 |
+0,045 |
+1,01% |
4,496 |
4,498 |
4,452 |
2,82 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMPUGROUP MED. NA O.N. |
A28890 |
74,050 |
12:35 |
-1,050 |
-1,40% |
73,950 |
74,100 |
75,100 |
14.695,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
86,900 |
12:38 |
+1,220 |
+1,42% |
86,880 |
86,920 |
85,680 |
125.965,00 |
|
|
COVESTRO AG O.N. |
606214 |
33,360 |
12:38 |
-0,340 |
-1,01% |
33,340 |
33,360 |
33,700 |
356.177,00 |
|
|
CTS EVENTIM KGAA |
547030 |
31,900 |
12:34 |
-0,480 |
-1,48% |
31,860 |
31,920 |
32,380 |
124.664,00 |
|
|
DAIMLER AG NA O.N. |
710000 |
39,875 |
12:38 |
+0,815 |
+2,09% |
39,865 |
39,875 |
39,060 |
1,39 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
98,800 |
12:38 |
-2,800 |
-2,76% |
98,760 |
98,800 |
101,600 |
208.964,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
78,700 |
12:28 |
-0,400 |
-0,51% |
78,600 |
78,800 |
79,100 |
14.891,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
7,824 |
12:38 |
-0,009 |
-0,11% |
7,823 |
7,826 |
7,833 |
4,64 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
156,600 |
12:38 |
-1,950 |
-1,23% |
156,550 |
156,600 |
158,550 |
134.504,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
35,130 |
12:38 |
-0,220 |
-0,62% |
35,120 |
35,140 |
35,350 |
1,11 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT.TELEKOM AG NA |
555750 |
14,590 |
12:38 |
+0,140 |
+0,97% |
14,585 |
14,595 |
14,450 |
2,43 Mio. |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
42,010 |
12:09 |
+0,880 |
+2,14% |
42,020 |
42,020 |
41,130 |
325,00 |
|
|
DUERR AG O.N. |
556520 |
23,800 |
12:37 |
+0,300 |
+1,28% |
23,760 |
23,800 |
23,500 |
52.029,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
10,005 |
12:38 |
-0,080 |
-0,79% |
10,000 |
10,005 |
10,085 |
1,59 Mio. |
|
|
ECKERT+ZIEGLER AG O.N. |
565970 |
42,020 |
12:38 |
-1,700 |
-3,89% |
42,020 |
42,180 |
43,720 |
60.619,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
24,110 |
12:38 |
+0,800 |
+3,43% |
24,090 |
24,110 |
23,310 |
440.343,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
22,580 |
12:37 |
-0,520 |
-2,25% |
22,570 |
22,580 |
23,100 |
270.755,00 |
|
|
FRESEN.MED.CARE KGAA O.N. |
578580 |
75,920 |
12:38 |
-0,340 |
-0,45% |
75,880 |
75,920 |
76,260 |
183.626,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
32,220 |
12:38 |
-0,480 |
-1,47% |
32,200 |
32,240 |
32,700 |
168.404,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
15,195 |
12:37 |
+0,070 |
+0,46% |
15,185 |
15,195 |
15,125 |
236.282,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
43,060 |
12:37 |
+0,230 |
+0,54% |
43,010 |
43,040 |
42,830 |
374.976,00 |
|
|
FUCHS PETROL.SE VZO O.N. |
579043 |
36,520 |
12:36 |
-0,120 |
-0,33% |
36,500 |
36,540 |
36,640 |
39.856,00 |
|
|
GEA GROUP AG |
660200 |
30,890 |
12:36 |
-0,920 |
-2,89% |
30,880 |
30,900 |
31,810 |
118.008,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
96,700 |
12:34 |
-1,600 |
-1,63% |
96,650 |
96,750 |
98,300 |
21.061,00 |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
20,080 |
08:20 |
+0,020 |
+0,10% |
20,420 |
20,440 |
20,060 |
0,00 |
|
|
GRENKE AG NA O.N. |
A161N3 |
65,150 |
12:36 |
±0,000 |
±0,00% |
65,100 |
65,200 |
65,150 |
9.579,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
146,000 |
12:36 |
-1,200 |
-0,82% |
145,900 |
146,000 |
147,200 |
29.374,00 |
|
|
HEIDELBERGCEMENT AG O.N. |
604700 |
48,090 |
12:37 |
-0,180 |
-0,37% |
48,070 |
48,100 |
48,270 |
252.899,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
38,440 |
12:37 |
+0,280 |
+0,73% |
38,420 |
38,480 |
38,160 |
24.953,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
46,140 |
12:38 |
-1,480 |
-3,11% |
46,120 |
46,180 |
47,620 |
377.095,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,420 |
12:37 |
-0,620 |
-0,74% |
83,420 |
83,460 |
84,040 |
126.706,00 |
|
|
HOCHTIEF AG |
607000 |
71,150 |
12:36 |
+1,650 |
+2,37% |
71,050 |
71,150 |
69,500 |
71.520,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
23,060 |
12:35 |
-0,080 |
-0,35% |
23,040 |
23,080 |
23,140 |
273.980,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
22,385 |
12:38 |
+0,725 |
+3,35% |
22,390 |
22,395 |
21,660 |
4,33 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
20,800 |
12:35 |
-0,960 |
-4,41% |
20,780 |
20,840 |
21,760 |
86.004,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
5,834 |
12:36 |
+0,086 |
+1,50% |
5,828 |
5,836 |
5,748 |
413.282,00 |
|
|
KION GROUP AG |
KGX888 |
66,780 |
08:06 |
-0,980 |
-1,45% |
65,920 |
65,960 |
67,760 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
100,360 |
12:38 |
-0,760 |
-0,75% |
100,360 |
100,380 |
101,120 |
39.752,00 |
|
|
LANXESS AG |
547040 |
45,140 |
12:38 |
+0,310 |
+0,69% |
45,110 |
45,140 |
44,830 |
42.765,00 |
|
|
LEG IMMOBILIEN AG NA O.N. |
LEG111 |
119,840 |
12:37 |
+0,400 |
+0,33% |
119,780 |
119,800 |
119,440 |
36.663,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LINDE PLC EO 0,001 |
A2DSYC |
206,900 |
12:38 |
-3,300 |
-1,57% |
206,800 |
206,900 |
210,200 |
254.656,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
7,512 |
12:38 |
+0,242 |
+3,33% |
7,508 |
7,514 |
7,270 |
2,10 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
111,050 |
12:38 |
-1,250 |
-1,11% |
111,000 |
111,050 |
112,300 |
103.465,00 |
|
|
METRO AG ST O.N. |
BFB001 |
8,246 |
12:38 |
+0,284 |
+3,57% |
8,246 |
8,254 |
7,962 |
183.109,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
113,650 |
12:35 |
-2,900 |
-2,49% |
113,550 |
113,700 |
116,550 |
46.359,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
146,500 |
12:37 |
+7,650 |
+5,51% |
146,400 |
146,550 |
138,850 |
263.074,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
232,300 |
12:37 |
-1,900 |
-0,81% |
232,200 |
232,300 |
234,200 |
85.652,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
60,750 |
12:38 |
-3,750 |
-5,81% |
60,700 |
60,800 |
64,500 |
92.050,00 |
|
|
NEW WORK SE NA O.N. |
NWRK01 |
280,000 |
10:36 |
+8,000 |
+2,94% |
277,500 |
278,000 |
272,000 |
10,00 |
|
|
NORDEX SE O.N. |
A0D655 |
10,770 |
12:37 |
+0,070 |
+0,65% |
10,760 |
10,780 |
10,700 |
360.816,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
OSRAM LICHT AG NA O.N. |
LED400 |
44,300 |
12:33 |
±0,000 |
±0,00% |
44,290 |
44,330 |
44,300 |
14.379,00 |
|
|
PFEIFFER VACUUM TECH.O.N. |
691660 |
159,000 |
12:30 |
-11,200 |
-6,58% |
162,200 |
163,800 |
170,200 |
4.968,00 |
|
|
PROSIEBENSAT.1 NA O.N. |
PSM777 |
9,052 |
12:36 |
+0,352 |
+4,05% |
9,044 |
9,050 |
8,700 |
1,12 Mio. |
|
|
PUMA SE |
696960 |
64,020 |
12:38 |
-2,320 |
-3,50% |
63,980 |
64,040 |
66,340 |
91.732,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
41,610 |
12:34 |
-0,410 |
-0,98% |
41,590 |
41,610 |
42,020 |
176.771,00 |
|
|
RATIONAL AG |
701080 |
510,500 |
12:36 |
-9,000 |
-1,73% |
510,500 |
511,000 |
519,500 |
3.476,00 |
|
|
RHEINMETALL AG |
703000 |
82,740 |
12:36 |
+0,420 |
+0,51% |
82,720 |
82,760 |
82,320 |
43.818,00 |
|
|
ROCKET INTERNET SE INH ON |
A12UKK |
18,360 |
11:59 |
+0,220 |
+1,21% |
18,330 |
18,340 |
18,140 |
100,00 |
|
|
RTL GROUP |
861149 |
29,060 |
10:53 |
+1,200 |
+4,31% |
28,880 |
28,900 |
27,860 |
1.025,00 |
|
|
RWE AG INH O.N. |
703712 |
32,520 |
12:37 |
-0,300 |
-0,91% |
32,520 |
32,530 |
32,820 |
463.468,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
S+T AG (Z.REG.MK.Z.)O.N. |
A0X9EJ |
22,680 |
12:32 |
-0,520 |
-2,24% |
22,660 |
22,720 |
23,200 |
16.787,00 |
|
|
SAP SE O.N. |
716460 |
134,400 |
12:38 |
-3,140 |
-2,28% |
134,380 |
134,420 |
137,540 |
789.036,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
319,400 |
12:38 |
-10,000 |
-3,04% |
319,000 |
319,400 |
329,400 |
17.689,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
72,650 |
12:36 |
-1,350 |
-1,82% |
72,650 |
72,700 |
74,000 |
68.583,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
111,300 |
12:38 |
-0,700 |
-0,62% |
111,260 |
111,300 |
112,000 |
471.365,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
40,060 |
12:38 |
+0,040 |
+0,10% |
40,045 |
40,060 |
40,020 |
1,09 Mio. |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,120 |
12:37 |
-0,880 |
-1,16% |
75,020 |
75,120 |
76,000 |
47.473,00 |
|
|
SOFTWARE AG NA O.N. |
A2GS40 |
40,340 |
12:29 |
-0,300 |
-0,74% |
40,320 |
40,340 |
40,640 |
68.528,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
58,500 |
12:34 |
-0,950 |
-1,60% |
58,450 |
58,550 |
59,450 |
27.985,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
106,550 |
12:37 |
-1,700 |
-1,57% |
106,500 |
106,600 |
108,250 |
53.941,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
23,600 |
12:34 |
+0,060 |
+0,25% |
23,580 |
23,600 |
23,540 |
502.742,00 |
|
|
TEAMVIEWER AG INH O.N. |
A2YN90 |
45,650 |
12:38 |
-1,580 |
-3,35% |
45,600 |
45,670 |
47,230 |
536.662,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
2,359 |
12:38 |
-0,003 |
-0,13% |
2,358 |
2,359 |
2,362 |
868.046,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
6,862 |
12:38 |
+0,124 |
+1,84% |
6,862 |
6,866 |
6,738 |
987.473,00 |
|
|
UNIPER SE NA O.N. |
UNSE01 |
30,040 |
12:08 |
+0,360 |
+1,21% |
29,980 |
29,980 |
29,680 |
222,00 |
|
|
UTD.INTERNET AG NA |
508903 |
39,700 |
12:38 |
+0,190 |
+0,48% |
39,690 |
39,720 |
39,510 |
49.750,00 |
|
|
VARTA AG O.N. |
A0TGJ5 |
104,700 |
12:37 |
-1,600 |
-1,51% |
104,600 |
104,800 |
106,300 |
149.468,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
134,060 |
12:38 |
+2,880 |
+2,20% |
134,060 |
134,100 |
131,180 |
572.230,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
56,380 |
12:37 |
-0,040 |
-0,07% |
56,360 |
56,380 |
56,420 |
351.326,00 |
|
|
WIRECARD AG |
747206 |
1,891 |
12:37 |
-0,044 |
-2,28% |
1,900 |
1,908 |
1,935 |
490.542,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ZALANDO SE |
ZAL111 |
63,840 |
09:12 |
+2,700 |
+4,42% |
62,620 |
62,640 |
61,140 |
34,00 |
|
