| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
6.642,39 |
15:13 |
+101,01 |
+1,54% |
- |
- |
6.541,38 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.036,50 |
20.08. |
-16,15 |
-0,53% |
- |
- |
3.036,50 |
-- |
 |
|
1+1 DRILLISCH AG O.N. |
554550 |
24,560 |
15:12 |
+0,480 |
+1,99% |
24,560 |
24,580 |
24,080 |
84.881,00 |
|
|
AAREAL BANK AG |
540811 |
26,460 |
15:08 |
+0,510 |
+1,97% |
26,450 |
26,470 |
25,950 |
95.226,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
265,750 |
15:11 |
+4,800 |
+1,84% |
265,700 |
265,750 |
260,950 |
208.797,00 |
|
|
AIRBUS |
938914 |
127,980 |
15:06 |
+1,960 |
+1,56% |
127,800 |
127,880 |
126,020 |
22.564,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
9,734 |
15:12 |
+0,220 |
+2,31% |
9,732 |
9,742 |
9,514 |
262.553,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
203,300 |
15:12 |
+2,850 |
+1,42% |
203,250 |
203,300 |
200,450 |
269.833,00 |
|
|
ALSTRIA OFFICE REIT-AG |
A0LD2U |
14,960 |
15:09 |
+0,120 |
+0,81% |
14,960 |
14,970 |
14,840 |
171.686,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
7,200 |
08:20 |
-0,012 |
-0,17% |
7,286 |
7,288 |
7,212 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS AG |
676650 |
37,850 |
15:11 |
+0,310 |
+0,83% |
37,830 |
37,850 |
37,540 |
58.914,00 |
|
|
A.SPRINGER SE VNA |
550135 |
63,100 |
15:09 |
+0,050 |
+0,08% |
63,050 |
63,100 |
63,050 |
100.035,00 |
|
|
BASF SE NA O.N. |
BASF11 |
59,180 |
15:12 |
+1,330 |
+2,30% |
59,180 |
59,200 |
57,850 |
809.952,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
67,090 |
15:13 |
+1,090 |
+1,65% |
67,080 |
67,100 |
66,000 |
1,04 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
88,600 |
15:12 |
+1,650 |
+1,90% |
88,550 |
88,650 |
86,950 |
32.908,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
111,150 |
15:10 |
+1,000 |
+0,91% |
111,100 |
111,150 |
110,150 |
107.776,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
61,070 |
15:13 |
+1,330 |
+2,23% |
61,050 |
61,070 |
59,740 |
612.167,00 |
|
|
BRENNTAG AG NA O.N. |
A1DAHH |
41,990 |
15:12 |
+0,990 |
+2,41% |
41,980 |
41,990 |
41,000 |
85.942,00 |
|
|
CANCOM SE O.N. |
541910 |
52,450 |
15:13 |
+1,750 |
+3,45% |
52,400 |
52,500 |
50,700 |
59.558,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
104,100 |
15:13 |
+3,500 |
+3,48% |
104,100 |
104,200 |
100,600 |
37.621,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
4,969 |
15:12 |
+0,014 |
+0,28% |
4,968 |
4,970 |
4,955 |
3,58 Mio. |
|
|
COMPUGROUP MED.SE O.N. |
543730 |
52,550 |
15:05 |
-0,350 |
-0,66% |
52,550 |
52,600 |
52,900 |
48.461,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
108,780 |
15:13 |
+3,340 |
+3,17% |
108,780 |
108,820 |
105,440 |
281.311,00 |
|
|
COVESTRO AG O.N. |
606214 |
39,750 |
15:13 |
+0,990 |
+2,55% |
39,740 |
39,760 |
38,760 |
362.998,00 |
|
|
DAIMLER AG NA O.N. |
710000 |
42,120 |
15:13 |
+0,785 |
+1,90% |
42,115 |
42,120 |
41,335 |
1,48 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
45,970 |
15:12 |
+0,960 |
+2,13% |
45,970 |
45,980 |
45,010 |
175.180,00 |
|
|
DIALOG SEMICOND. LS-,10 |
927200 |
43,810 |
15:12 |
+1,200 |
+2,82% |
43,820 |
43,830 |
42,610 |
249.147,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
41,820 |
14:41 |
-0,260 |
-0,62% |
41,740 |
41,920 |
42,080 |
1.962,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
6,335 |
15:13 |
+0,038 |
+0,60% |
6,335 |
6,337 |
6,297 |
4,67 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
131,250 |
15:12 |
+1,800 |
+1,39% |
131,200 |
131,300 |
129,450 |
104.432,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE EUROSHOP NA O.N. |
748020 |
23,100 |
15:09 |
-0,100 |
-0,43% |
23,100 |
23,120 |
23,200 |
119.486,00 |
|
|
DT.PFANDBRIEFBK AG |
801900 |
10,830 |
15:13 |
+0,210 |
+1,98% |
10,820 |
10,840 |
10,620 |
201.046,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
29,115 |
15:11 |
+0,500 |
+1,75% |
29,115 |
29,120 |
28,615 |
644.432,00 |
|
|
DT.TELEKOM AG NA |
555750 |
14,932 |
15:12 |
-0,032 |
-0,21% |
14,930 |
14,932 |
14,964 |
2,97 Mio. |
|
|
DEUTSCHE WOHNEN SE INH |
A0HN5C |
30,260 |
12:07 |
+0,220 |
+0,73% |
30,350 |
30,360 |
30,040 |
485,00 |
|
|
DUERR AG O.N. |
556520 |
22,770 |
15:11 |
+0,370 |
+1,65% |
22,760 |
22,790 |
22,400 |
134.020,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
8,193 |
15:13 |
-0,017 |
-0,21% |
8,192 |
8,194 |
8,210 |
2,96 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
22,430 |
15:08 |
+0,600 |
+2,75% |
22,410 |
22,430 |
21,830 |
224.085,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
19,270 |
15:12 |
+0,850 |
+4,61% |
19,255 |
19,265 |
18,420 |
1,26 Mio. |
|
|
FIELMANN AG O.N. |
577220 |
63,800 |
15:08 |
+0,450 |
+0,71% |
63,750 |
63,850 |
63,350 |
21.420,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FRESEN.MED.CARE KGAA O.N. |
578580 |
60,060 |
15:12 |
-0,460 |
-0,76% |
60,060 |
60,080 |
60,520 |
460.185,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
74,700 |
15:11 |
+0,680 |
+0,92% |
74,660 |
74,720 |
74,020 |
21.958,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
17,475 |
15:13 |
+0,140 |
+0,81% |
17,475 |
17,485 |
17,335 |
481.290,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
44,025 |
15:13 |
+0,510 |
+1,17% |
44,015 |
44,035 |
43,515 |
388.981,00 |
|
|
FUCHS PETROL.SE VZO O.N. |
579043 |
31,760 |
15:11 |
+0,620 |
+1,99% |
31,740 |
31,780 |
31,140 |
81.078,00 |
|
|
GEA GROUP AG |
660200 |
24,180 |
15:13 |
+1,090 |
+4,72% |
24,170 |
24,180 |
23,090 |
493.831,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
67,450 |
15:12 |
+0,850 |
+1,28% |
67,450 |
67,500 |
66,600 |
23.678,00 |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
18,990 |
09:51 |
-0,350 |
-1,81% |
19,560 |
19,570 |
19,340 |
1.310,00 |
|
|
GRENKE AG NA O.N. |
A161N3 |
76,550 |
15:12 |
+3,250 |
+4,43% |
76,450 |
76,650 |
73,300 |
34.397,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
149,600 |
15:12 |
+3,300 |
+2,26% |
149,500 |
149,600 |
146,300 |
54.599,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HEIDELBERGCEMENT AG O.N. |
604700 |
61,060 |
15:09 |
+0,920 |
+1,53% |
61,060 |
61,080 |
60,140 |
187.187,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
37,460 |
15:12 |
+1,380 |
+3,82% |
37,440 |
37,460 |
36,080 |
82.990,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
86,960 |
15:13 |
+1,160 |
+1,35% |
86,940 |
86,980 |
85,800 |
155.803,00 |
|
|
HOCHTIEF AG |
607000 |
98,350 |
15:12 |
+2,000 |
+2,08% |
98,350 |
98,400 |
96,350 |
29.451,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
50,800 |
15:11 |
+1,390 |
+2,81% |
50,800 |
50,840 |
49,410 |
144.326,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
15,786 |
15:13 |
+0,146 |
+0,93% |
15,782 |
15,786 |
15,640 |
2,45 Mio. |
|
|
INNOGY SE INH. O.N. |
A2AADD |
43,740 |
15:10 |
+0,140 |
+0,32% |
43,730 |
43,740 |
43,600 |
59.834,00 |
|
|
ISRA VISION O.N. |
548810 |
32,580 |
15:11 |
+0,480 |
+1,50% |
32,580 |
32,640 |
32,100 |
31.251,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
21,150 |
15:07 |
±0,000 |
±0,00% |
21,150 |
21,200 |
21,150 |
132.486,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,260 |
15:13 |
+0,245 |
+1,75% |
14,260 |
14,270 |
14,015 |
307.962,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KION GROUP AG |
KGX888 |
42,840 |
14:23 |
+0,230 |
+0,54% |
43,000 |
43,020 |
42,610 |
20,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
85,250 |
15:12 |
+0,790 |
+0,94% |
85,200 |
85,250 |
84,460 |
29.300,00 |
|
|
LANXESS AG |
547040 |
52,700 |
15:13 |
+1,720 |
+3,37% |
52,660 |
52,720 |
50,980 |
53.955,00 |
|
|
LEG IMMOBILIEN AG NA O.N. |
LEG111 |
104,250 |
15:11 |
+1,000 |
+0,97% |
104,200 |
104,250 |
103,250 |
81.376,00 |
|
|
LINDE PLC EO 0,001 |
A2DSYC |
170,650 |
15:12 |
+0,400 |
+0,23% |
170,600 |
170,700 |
170,250 |
169.725,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
13,155 |
15:12 |
+0,090 |
+0,69% |
13,155 |
13,160 |
13,065 |
1,11 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
96,160 |
15:13 |
+0,740 |
+0,78% |
96,140 |
96,180 |
95,420 |
155.626,00 |
|
|
METRO AG ST O.N. |
BFB001 |
14,360 |
15:03 |
+0,015 |
+0,10% |
14,355 |
14,370 |
14,345 |
103.168,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
114,200 |
15:11 |
+2,700 |
+2,42% |
114,200 |
114,300 |
111,500 |
75.181,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
249,200 |
15:11 |
+4,000 |
+1,63% |
249,100 |
249,200 |
245,200 |
51.954,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
221,300 |
15:13 |
+2,200 |
+1,00% |
221,200 |
221,300 |
219,100 |
111.960,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
49,140 |
15:12 |
+1,820 |
+3,85% |
49,100 |
49,160 |
47,320 |
89.682,00 |
|
|
NEW WORK SE NA O.N. |
NWRK01 |
284,000 |
08:01 |
+18,000 |
+6,77% |
288,000 |
290,000 |
266,000 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
9,085 |
15:12 |
-0,045 |
-0,49% |
9,070 |
9,085 |
9,130 |
366.162,00 |
|
|
NORMA GROUP SE NA O.N. |
A1H8BV |
28,660 |
15:08 |
+0,660 |
+2,36% |
28,600 |
28,680 |
28,000 |
21.597,00 |
|
|
OSRAM LICHT AG NA O.N. |
LED400 |
36,230 |
15:13 |
+1,080 |
+3,07% |
36,230 |
36,250 |
35,150 |
517.803,00 |
|
|
PFEIFFER VACUUM TECH.O.N. |
691660 |
133,300 |
15:07 |
+3,300 |
+2,54% |
133,300 |
133,500 |
130,000 |
4.418,00 |
|
|
PROSIEBENSAT.1 NA O.N. |
PSM777 |
11,265 |
15:10 |
+0,210 |
+1,90% |
11,265 |
11,275 |
11,055 |
353.122,00 |
|
|
PUMA SE |
696960 |
67,950 |
15:13 |
+1,450 |
+2,18% |
67,900 |
68,000 |
66,500 |
176.698,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
31,310 |
15:12 |
+0,460 |
+1,49% |
31,290 |
31,310 |
30,850 |
80.201,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
RHEINMETALL AG |
703000 |
107,550 |
15:13 |
+2,950 |
+2,82% |
107,500 |
107,600 |
104,600 |
44.876,00 |
|
|
RIB SOFTWARE SE NA EO 1 |
A0Z2XN |
19,350 |
15:10 |
+0,540 |
+2,87% |
19,320 |
19,360 |
18,810 |
50.720,00 |
|
|
ROCKET INTERNET SE INH ON |
A12UKK |
24,920 |
08:01 |
-0,360 |
-1,42% |
25,240 |
25,260 |
25,280 |
0,00 |
|
|
RTL GROUP |
861149 |
42,680 |
14:41 |
+0,740 |
+1,76% |
42,720 |
42,740 |
41,940 |
400,00 |
|
|
RWE AG ST O.N. |
703712 |
25,690 |
15:13 |
+0,440 |
+1,74% |
25,690 |
25,700 |
25,250 |
1,59 Mio. |
|
|
S+T AG (Z.REG.MK.Z.)O.N. |
A0X9EJ |
18,100 |
15:10 |
+0,210 |
+1,17% |
18,090 |
18,110 |
17,890 |
209.256,00 |
|
|
SAP SE O.N. |
716460 |
109,560 |
15:13 |
+2,700 |
+2,53% |
109,540 |
109,580 |
106,860 |
793.087,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
180,600 |
15:13 |
+1,600 |
+0,89% |
180,600 |
180,800 |
179,000 |
21.096,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
52,850 |
15:03 |
+0,100 |
+0,19% |
52,800 |
52,900 |
52,750 |
125.966,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
89,210 |
15:13 |
+1,990 |
+2,28% |
89,210 |
89,220 |
87,220 |
1,18 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
36,670 |
15:13 |
+0,420 |
+1,16% |
36,675 |
36,695 |
36,250 |
89.449,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
62,080 |
15:08 |
+2,060 |
+3,43% |
62,020 |
62,080 |
60,020 |
49.720,00 |
|
|
SOFTWARE AG NA O.N. |
A2GS40 |
24,720 |
15:13 |
+0,420 |
+1,73% |
24,710 |
24,730 |
24,300 |
67.248,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
82,360 |
15:13 |
+0,800 |
+0,98% |
82,340 |
82,360 |
81,560 |
73.261,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
20,700 |
15:09 |
+0,080 |
+0,39% |
20,700 |
20,720 |
20,620 |
275.187,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
2,232 |
15:11 |
+0,049 |
+2,24% |
2,230 |
2,232 |
2,183 |
1,07 Mio. |
|
|
THYSSENKRUPP AG O.N. |
750000 |
9,972 |
15:12 |
+0,264 |
+2,72% |
9,966 |
9,968 |
9,708 |
1,68 Mio. |
|
|
UNIPER SE NA O.N. |
UNSE01 |
27,470 |
12:17 |
-0,120 |
-0,43% |
27,500 |
27,510 |
27,590 |
33,00 |
|
|
UTD.INTERNET AG NA |
508903 |
29,000 |
15:13 |
+1,260 |
+4,54% |
28,990 |
29,000 |
27,740 |
221.920,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
143,680 |
15:13 |
+2,540 |
+1,80% |
143,660 |
143,700 |
141,140 |
315.864,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
VONOVIA SE NA O.N. |
A1ML7J |
43,400 |
15:12 |
+0,210 |
+0,49% |
43,400 |
43,410 |
43,190 |
819.185,00 |
|
|
WIRECARD AG |
747206 |
143,650 |
15:13 |
+2,650 |
+1,88% |
143,600 |
143,650 |
141,000 |
510.245,00 |
|
|
ZALANDO SE |
ZAL111 |
42,100 |
13:39 |
+0,870 |
+2,11% |
42,430 |
42,450 |
41,230 |
1.002,00 |
|
