| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
6.442,10 |
14:46 |
-47,68 |
-0,73% |
- |
- |
6.489,78 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.089,57 |
21.03. |
-9,37 |
-0,30% |
- |
- |
3.089,57 |
-- |
|
|
1+1 DRILLISCH AG O.N. |
554550 |
38,480 |
14:46 |
+0,040 |
+0,10% |
38,420 |
38,480 |
38,440 |
86.937,00 |
|
|
AAREAL BANK |
540811 |
27,160 |
14:46 |
-0,540 |
-1,95% |
27,140 |
27,160 |
27,700 |
233.376,00 |
|
|
ADIDAS |
A1EWWW |
211,000 |
14:46 |
+2,500 |
+1,20% |
211,000 |
211,100 |
208,500 |
403.326,00 |
 |
|
AIRBUS GROUP |
938914 |
116,580 |
14:45 |
-1,940 |
-1,64% |
116,520 |
116,600 |
118,520 |
47.051,00 |
|
|
AIXTRON |
A0WMPJ |
8,474 |
14:44 |
+0,204 |
+2,47% |
8,464 |
8,474 |
8,270 |
1,26 Mio. |
|
|
ALLIANZ |
840400 |
196,780 |
14:46 |
-0,520 |
-0,26% |
196,760 |
196,780 |
197,300 |
669.753,00 |
|
|
ALSTRIA |
A0LD2U |
13,850 |
14:40 |
+0,090 |
+0,65% |
13,850 |
13,870 |
13,760 |
120.715,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
7,730 |
13:09 |
+0,050 |
+0,65% |
7,760 |
7,765 |
7,680 |
2.200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
AURUBIS |
676650 |
47,040 |
14:46 |
-1,280 |
-2,65% |
47,030 |
47,050 |
48,320 |
123.467,00 |
|
|
AXEL SPRINGER |
550135 |
45,900 |
14:46 |
-0,120 |
-0,26% |
45,880 |
45,920 |
46,020 |
42.156,00 |
|
|
BASF |
BASF11 |
66,470 |
14:46 |
-0,610 |
-0,91% |
66,460 |
66,480 |
67,080 |
1,79 Mio. |
|
|
BAYER |
BAY001 |
60,280 |
14:46 |
-1,000 |
-1,63% |
60,270 |
60,290 |
61,280 |
1,96 Mio. |
|
|
BECHTLE |
515870 |
81,100 |
14:45 |
+0,100 |
+0,12% |
81,150 |
81,200 |
81,000 |
53.246,00 |
|
|
BEIERSDORF |
520000 |
89,860 |
14:46 |
+0,120 |
+0,13% |
89,840 |
89,880 |
89,740 |
317.565,00 |
|
|
BMW ST |
519000 |
69,700 |
14:46 |
-1,450 |
-2,04% |
69,700 |
69,720 |
71,150 |
1,70 Mio. |
|
|
BRENNTAG AG NA O.N. |
A1DAHH |
45,950 |
14:46 |
-1,220 |
-2,59% |
45,940 |
45,950 |
47,170 |
126.814,00 |
|
|
CANCOM SE O.N. |
541910 |
36,040 |
14:45 |
-0,700 |
-1,91% |
36,000 |
36,060 |
36,740 |
78.106,00 |
|
|
CARL-ZEISS MEDITEC |
531370 |
77,000 |
14:45 |
-0,700 |
-0,90% |
76,950 |
77,050 |
77,700 |
25.590,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK |
CBK100 |
6,981 |
14:46 |
-0,032 |
-0,46% |
6,975 |
6,978 |
7,013 |
6,94 Mio. |
|
|
COMPUGROUP MED.SE O.N. |
543730 |
52,650 |
14:46 |
+0,200 |
+0,38% |
52,600 |
52,650 |
52,450 |
61.368,00 |
|
|
CONTINENTAL |
543900 |
139,700 |
14:46 |
-1,900 |
-1,34% |
139,650 |
139,750 |
141,600 |
356.432,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,550 |
14:46 |
+0,020 |
+0,04% |
47,530 |
47,550 |
47,530 |
809.046,00 |
|
|
DAIMLER |
710000 |
50,980 |
14:46 |
-0,520 |
-1,01% |
50,970 |
50,990 |
51,500 |
3,79 Mio. |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
35,140 |
14:45 |
-0,360 |
-1,01% |
35,160 |
35,200 |
35,500 |
102.533,00 |
|
|
DIALOG SEMIC. |
927200 |
28,000 |
14:46 |
+0,350 |
+1,27% |
27,990 |
28,010 |
27,650 |
253.651,00 |
|
|
DRAEGERWERK VZO O.N. |
555063 |
45,200 |
14:29 |
-0,400 |
-0,88% |
45,220 |
45,380 |
45,600 |
2.893,00 |
|
|
DT. BANK |
514000 |
7,335 |
14:46 |
-0,101 |
-1,36% |
7,333 |
7,338 |
7,436 |
10,34 Mio. |
|
|
DT. BÖRSE |
581005 |
111,400 |
14:46 |
+0,300 |
+0,27% |
111,350 |
111,400 |
111,100 |
245.245,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DT. EUROSHOP |
748020 |
26,960 |
14:46 |
-0,060 |
-0,22% |
26,940 |
26,980 |
27,020 |
62.675,00 |
|
|
DT. PFANDBRIEFBK AG |
801900 |
10,780 |
14:46 |
-0,080 |
-0,74% |
10,770 |
10,790 |
10,860 |
406.067,00 |
|
|
DT. POST |
555200 |
28,660 |
14:46 |
-0,190 |
-0,66% |
28,650 |
28,670 |
28,850 |
1,50 Mio. |
|
|
DT. TELEKOM |
555750 |
15,770 |
14:46 |
-0,030 |
-0,19% |
15,765 |
15,770 |
15,800 |
7,39 Mio. |
|
|
DT. WOHNEN |
A0HN5C |
44,370 |
11:53 |
-0,160 |
-0,36% |
44,270 |
44,300 |
44,530 |
204,00 |
|
|
DÜRR |
556520 |
34,930 |
14:41 |
-1,160 |
-3,21% |
34,880 |
34,920 |
36,090 |
58.390,00 |
|
|
E.ON |
ENAG99 |
9,975 |
14:46 |
+0,055 |
+0,55% |
9,974 |
9,975 |
9,920 |
6,67 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
24,590 |
14:46 |
-0,420 |
-1,68% |
24,580 |
24,600 |
25,010 |
245.360,00 |
|
|
EVOTEC AG O.N. |
566480 |
22,270 |
14:45 |
+0,290 |
+1,32% |
22,240 |
22,260 |
21,980 |
404.202,00 |
|
|
FIELMANN |
577220 |
59,700 |
14:45 |
-0,050 |
-0,08% |
59,650 |
59,750 |
59,750 |
11.270,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FMC |
578580 |
69,380 |
14:46 |
-0,800 |
-1,14% |
69,360 |
69,400 |
70,180 |
413.182,00 |
|
|
FRAPORT |
577330 |
67,580 |
14:46 |
-0,220 |
-0,32% |
67,540 |
67,600 |
67,800 |
86.312,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
19,800 |
14:46 |
-0,020 |
-0,10% |
19,790 |
19,800 |
19,820 |
233.481,00 |
|
|
FRESENIUS |
578560 |
47,120 |
14:46 |
-1,160 |
-2,40% |
47,110 |
47,130 |
48,280 |
1,01 Mio. |
|
|
FUCHS PETRO. VZ |
579043 |
37,880 |
14:45 |
-0,840 |
-2,17% |
37,880 |
37,920 |
38,720 |
134.737,00 |
|
|
GEA GROUP |
660200 |
22,660 |
14:45 |
-0,360 |
-1,56% |
22,640 |
22,650 |
23,020 |
221.751,00 |
|
|
GERRESHEIMER |
A0LD6E |
67,900 |
14:44 |
-0,850 |
-1,24% |
67,850 |
67,950 |
68,750 |
19.018,00 |
|
|
GRAND CITY PROPERT.EO-,10 |
A1JXCV |
21,880 |
08:20 |
-0,100 |
-0,45% |
21,980 |
22,000 |
21,980 |
0,00 |
|
|
HANNO. RÜCK |
840221 |
126,600 |
14:46 |
+0,200 |
+0,16% |
126,500 |
126,600 |
126,400 |
72.782,00 |
|
|
HEID. CEMENT |
604700 |
65,020 |
14:46 |
+0,120 |
+0,18% |
64,960 |
65,000 |
64,900 |
585.822,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
39,940 |
14:45 |
-0,520 |
-1,29% |
39,920 |
39,960 |
40,460 |
60.935,00 |
|
|
Henkel VZ |
604843 |
88,740 |
14:46 |
-0,420 |
-0,47% |
88,720 |
88,760 |
89,160 |
214.730,00 |
|
|
HOCHTIEF |
607000 |
141,800 |
14:46 |
-0,800 |
-0,56% |
141,800 |
141,900 |
142,600 |
18.562,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
60,820 |
14:46 |
-0,780 |
-1,27% |
60,800 |
60,840 |
61,600 |
81.784,00 |
|
|
INFINEON |
623100 |
19,480 |
14:46 |
+0,010 |
+0,05% |
19,475 |
19,485 |
19,470 |
3,54 Mio. |
|
|
INNOGY SE INH. O.N. |
A2AADD |
41,130 |
14:42 |
-0,040 |
-0,10% |
41,120 |
41,140 |
41,170 |
33.065,00 |
|
|
ISRA VISION O.N. |
548810 |
33,350 |
14:44 |
-0,450 |
-1,33% |
33,250 |
33,350 |
33,800 |
36.637,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
33,060 |
14:46 |
-0,020 |
-0,06% |
33,040 |
33,080 |
33,080 |
127.012,00 |
|
|
K+S |
KSAG88 |
16,335 |
14:46 |
-0,710 |
-4,17% |
16,325 |
16,340 |
17,045 |
929.611,00 |
|
|
KION GROUP AG |
KGX888 |
48,270 |
11:04 |
-1,020 |
-2,07% |
47,700 |
47,730 |
49,290 |
765,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
87,410 |
14:46 |
+0,260 |
+0,30% |
87,380 |
87,420 |
87,150 |
63.180,00 |
|
|
LANXESS |
547040 |
49,510 |
14:46 |
-1,290 |
-2,54% |
49,500 |
49,520 |
50,800 |
213.118,00 |
|
|
LEG IMMOBILIEN AG NA O.N. |
LEG111 |
107,150 |
14:44 |
+0,950 |
+0,89% |
107,100 |
107,150 |
106,200 |
74.704,00 |
|
|
LINDE PLC EO 0,001 |
A2DSYC |
152,000 |
14:46 |
-1,950 |
-1,27% |
151,950 |
152,050 |
153,950 |
395.174,00 |
|
|
LUFTHANSA |
823212 |
19,685 |
14:46 |
-0,385 |
-1,92% |
19,685 |
19,690 |
20,070 |
2,84 Mio. |
|
|
MERCK |
659990 |
99,760 |
14:46 |
-0,490 |
-0,49% |
99,680 |
99,740 |
100,250 |
193.044,00 |
|
|
METRO AG ST O.N. |
BFB001 |
14,985 |
14:43 |
+0,160 |
+1,08% |
14,950 |
14,965 |
14,825 |
209.825,00 |
|
|
MORPHOSYS |
663200 |
83,350 |
14:45 |
+0,350 |
+0,42% |
83,300 |
83,400 |
83,000 |
54.636,00 |
|
|
MTU AERO |
A0D9PT |
195,500 |
14:45 |
-1,700 |
-0,86% |
195,300 |
195,400 |
197,200 |
53.905,00 |
|
|
MÜNCH. RÜCK |
843002 |
209,700 |
14:46 |
-1,500 |
-0,71% |
209,600 |
209,700 |
211,200 |
279.624,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
135,000 |
14:43 |
±0,000 |
±0,00% |
134,900 |
135,100 |
135,000 |
34.454,00 |
|
|
NORDEX |
A0D655 |
13,090 |
14:46 |
-0,050 |
-0,38% |
13,085 |
13,100 |
13,140 |
413.843,00 |
|
|
NORMA GROUP SE NA O.N. |
A1H8BV |
44,680 |
14:45 |
-0,920 |
-2,02% |
44,620 |
44,660 |
45,600 |
31.947,00 |
|
|
OSRAM LICHT AG NA O.N. |
LED400 |
35,110 |
14:46 |
-1,030 |
-2,85% |
35,110 |
35,130 |
36,140 |
418.304,00 |
|
|
PFEIFFER VAC. |
691660 |
137,800 |
14:41 |
-0,700 |
-0,51% |
137,600 |
137,900 |
138,500 |
3.377,00 |
|
|
PROSIEBENSAT.1 |
PSM777 |
14,125 |
14:46 |
-0,285 |
-1,98% |
14,115 |
14,125 |
14,410 |
504.328,00 |
|
|
PUMA |
696960 |
501,000 |
14:46 |
+1,000 |
+0,20% |
500,000 |
501,000 |
500,000 |
9.914,00 |
|
|
QIAGEN NV EO -,01 |
A2DKCH |
35,350 |
14:46 |
-0,190 |
-0,53% |
35,330 |
35,350 |
35,540 |
197.983,00 |
|
|
RHEINMETALL |
703000 |
95,420 |
14:45 |
-2,580 |
-2,63% |
95,360 |
95,400 |
98,000 |
73.943,00 |
|
|
RIB SOFTWARE SE NA EO 1 |
A0Z2XN |
13,550 |
14:35 |
-0,080 |
-0,59% |
13,490 |
13,520 |
13,630 |
122.731,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ROCKET INTERNET SE |
A12UKK |
22,940 |
08:04 |
+0,080 |
+0,35% |
22,880 |
22,900 |
22,860 |
0,00 |
|
|
RTL GROUP |
861149 |
50,200 |
14:40 |
-1,400 |
-2,71% |
50,200 |
50,300 |
51,600 |
300,00 |
|
|
RWE ST |
703712 |
23,550 |
14:46 |
+0,500 |
+2,17% |
23,550 |
23,560 |
23,050 |
3,21 Mio. |
|
|
S+T AG (Z.REG.MK.Z.)O.N. |
A0X9EJ |
22,500 |
14:40 |
-0,040 |
-0,18% |
22,480 |
22,520 |
22,540 |
50.369,00 |
|
|
SAP |
716460 |
99,790 |
14:46 |
-0,310 |
-0,31% |
99,780 |
99,790 |
100,100 |
939.929,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
148,900 |
14:46 |
+0,200 |
+0,13% |
148,900 |
149,000 |
148,700 |
33.032,00 |
|
|
SCOUT24 AG NA O.N. |
A12DM8 |
46,080 |
14:45 |
+0,080 |
+0,17% |
46,060 |
46,080 |
46,000 |
291.845,00 |
|
|
SIEMENS |
723610 |
95,900 |
14:46 |
-2,510 |
-2,55% |
95,890 |
95,900 |
98,410 |
1,40 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
37,850 |
14:46 |
-0,450 |
-1,17% |
37,840 |
37,870 |
38,300 |
184.384,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
82,040 |
14:46 |
+0,920 |
+1,13% |
81,960 |
82,040 |
81,120 |
152.401,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SOFTWARE AG NA O.N. |
A2GS40 |
30,050 |
14:45 |
-0,510 |
-1,67% |
30,020 |
30,050 |
30,560 |
128.444,00 |
|
|
SYMRISE |
SYM999 |
80,120 |
14:46 |
-0,480 |
-0,60% |
80,120 |
80,140 |
80,600 |
99.588,00 |
|
|
TAG IMMOBILIEN |
830350 |
21,880 |
14:42 |
+0,020 |
+0,09% |
21,880 |
21,900 |
21,860 |
113.393,00 |
|
|
TELEFONICA DTLD HLDG NA |
A1J5RX |
2,987 |
14:46 |
-0,006 |
-0,20% |
2,985 |
2,986 |
2,993 |
1,91 Mio. |
|
|
THYSSENKRUPP |
750000 |
12,415 |
14:46 |
-0,360 |
-2,82% |
12,410 |
12,415 |
12,775 |
2,61 Mio. |
|
|
UNIPER SE NA O.N. |
UNSE01 |
27,500 |
13:46 |
+0,010 |
+0,04% |
27,500 |
27,530 |
27,490 |
720,00 |
|
|
UTD.INTERNET |
508903 |
34,460 |
14:45 |
-0,230 |
-0,66% |
34,440 |
34,460 |
34,690 |
137.590,00 |
|
|
VOLKSWAGEN VZ |
766403 |
140,700 |
14:46 |
-2,240 |
-1,57% |
140,660 |
140,700 |
142,940 |
947.283,00 |
|
|
VONOVIA |
A1ML7J |
46,320 |
14:46 |
+0,120 |
+0,26% |
46,310 |
46,330 |
46,200 |
581.834,00 |
|
|
WACKER CHEM. |
WCH888 |
82,700 |
14:46 |
-1,580 |
-1,87% |
82,660 |
82,720 |
84,280 |
72.343,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WIRECARD |
747206 |
103,600 |
14:46 |
+2,500 |
+2,47% |
103,550 |
103,600 |
101,100 |
487.120,00 |
|
|
XING SE NA O.N. |
XNG888 |
316,500 |
14:40 |
+1,500 |
+0,48% |
316,500 |
318,000 |
315,000 |
1.052,00 |
|
|
ZALANDO SE |
ZAL111 |
35,200 |
09:58 |
+0,440 |
+1,27% |
34,810 |
34,830 |
34,760 |
1.480,00 |
|
