| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.067,85 |
17:50 |
+82,35 |
+0,82% |
- |
- |
9.985,50 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.098,64 |
17:50 |
+30,07 |
+0,74% |
- |
- |
4.068,57 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,520 |
08:12 |
-0,220 |
-1,24% |
17,380 |
17,660 |
17,740 |
0,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
232,300 |
19:36 |
+6,300 |
+2,79% |
231,500 |
232,100 |
226,000 |
136,00 |
|
|
AIRBUS SE |
938914 |
159,800 |
20:22 |
+1,040 |
+0,66% |
159,820 |
160,160 |
158,760 |
206,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,700 |
21:17 |
+1,000 |
+4,41% |
23,660 |
23,790 |
22,700 |
5.358,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
263,500 |
20:23 |
-2,000 |
-0,75% |
263,200 |
263,600 |
265,500 |
6.168,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,197 |
16:41 |
+0,064 |
+3,00% |
2,202 |
2,218 |
2,133 |
44.945,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
249,500 |
16:07 |
+3,500 |
+1,42% |
250,000 |
253,000 |
246,000 |
15,00 |
|
|
AURUBIS AG |
676650 |
76,550 |
15:49 |
+0,650 |
+0,86% |
76,200 |
76,550 |
75,900 |
2.066,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,420 |
19:55 |
+0,140 |
+0,28% |
49,445 |
49,515 |
49,280 |
6.867,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,365 |
20:31 |
-0,035 |
-0,12% |
29,320 |
29,425 |
29,400 |
17.855,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,040 |
16:58 |
+0,580 |
+1,28% |
45,960 |
46,180 |
45,460 |
290,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,960 |
15:24 |
+1,140 |
+3,82% |
30,880 |
31,160 |
29,820 |
402,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,000 |
12:29 |
-2,000 |
-1,38% |
144,150 |
144,600 |
145,000 |
95,00 |
|
|
BILFINGER SE O.N. |
590900 |
48,350 |
20:03 |
+1,950 |
+4,20% |
48,500 |
48,650 |
46,400 |
717,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,000 |
21:38 |
-1,500 |
-1,44% |
102,850 |
103,000 |
104,500 |
1.725,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
71,120 |
18:41 |
-0,320 |
-0,45% |
70,860 |
71,060 |
71,440 |
465,00 |
|
|
CANCOM SE O.N. |
541910 |
31,460 |
08:12 |
-0,060 |
-0,19% |
32,120 |
32,400 |
31,520 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,850 |
08:08 |
+0,400 |
+0,42% |
95,350 |
96,000 |
95,450 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,040 |
21:30 |
+0,695 |
+4,84% |
15,020 |
15,050 |
14,345 |
117.298,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,000 |
17:35 |
-0,260 |
-0,92% |
28,160 |
28,440 |
28,260 |
19,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,940 |
15:16 |
+0,500 |
+0,80% |
62,540 |
63,080 |
62,440 |
733,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,380 |
21:11 |
-0,380 |
-0,78% |
48,340 |
48,570 |
48,760 |
1.530,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,300 |
16:23 |
-2,000 |
-2,46% |
79,900 |
80,100 |
81,300 |
116,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,100 |
20:46 |
-0,650 |
-1,56% |
41,190 |
41,260 |
41,750 |
5.412,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,020 |
17:59 |
-0,550 |
-1,74% |
31,010 |
31,140 |
31,570 |
1.346,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
84,240 |
21:25 |
-1,520 |
-1,77% |
84,060 |
84,240 |
85,760 |
445,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,098 |
21:26 |
+0,030 |
+0,19% |
16,092 |
16,106 |
16,068 |
52.911,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,500 |
18:48 |
-0,150 |
-0,08% |
179,700 |
180,650 |
180,650 |
270,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,710 |
21:01 |
+0,380 |
+0,97% |
39,560 |
39,740 |
39,330 |
3.703,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,150 |
20:24 |
+0,150 |
+0,68% |
22,100 |
22,150 |
22,000 |
5.303,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,245 |
20:20 |
+0,065 |
+0,49% |
13,230 |
13,260 |
13,180 |
12.490,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,420 |
18:56 |
+2,540 |
+5,79% |
45,920 |
46,120 |
43,880 |
235,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
20:38 |
±0,000 |
±0,00% |
16,950 |
16,990 |
16,950 |
522,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,400 |
12:48 |
-1,300 |
-1,76% |
73,800 |
74,800 |
73,700 |
600,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,180 |
19:29 |
-0,540 |
-2,61% |
20,060 |
20,170 |
20,720 |
16.958,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,520 |
21:06 |
+0,300 |
+2,94% |
10,530 |
10,550 |
10,220 |
45.741,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,670 |
16:33 |
+0,890 |
+2,18% |
41,410 |
41,580 |
40,780 |
204,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,500 |
18:11 |
+1,400 |
+2,79% |
51,450 |
51,700 |
50,100 |
499,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,960 |
15:15 |
-0,120 |
-0,50% |
23,800 |
23,900 |
24,080 |
1.813,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,730 |
19:57 |
+0,070 |
+0,24% |
28,630 |
28,770 |
28,660 |
301,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,120 |
09:14 |
+0,160 |
+0,37% |
42,880 |
43,060 |
42,960 |
0,00 |
|
|
GEA GROUP AG |
660200 |
37,660 |
12:46 |
-0,700 |
-1,82% |
37,540 |
37,720 |
38,360 |
200,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
101,000 |
17:22 |
+2,450 |
+2,49% |
100,900 |
101,200 |
98,550 |
717,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
225,700 |
19:52 |
-2,800 |
-1,23% |
225,300 |
226,200 |
228,500 |
193,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,750 |
17:56 |
+1,450 |
+1,43% |
102,450 |
102,750 |
101,300 |
185,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,100 |
08:13 |
-0,300 |
-0,36% |
83,200 |
83,800 |
83,400 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,618 |
21:21 |
-0,324 |
-5,45% |
5,578 |
5,620 |
5,942 |
27.406,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,920 |
17:50 |
+0,780 |
+0,95% |
82,560 |
82,840 |
82,140 |
259,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,820 |
20:10 |
+0,580 |
+1,52% |
38,720 |
38,800 |
38,240 |
2.547,00 |
|
|
HOCHTIEF AG |
607000 |
102,700 |
08:08 |
+0,200 |
+0,20% |
102,000 |
102,700 |
102,500 |
0,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,940 |
18:32 |
-0,300 |
-0,61% |
48,810 |
49,000 |
49,240 |
387,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
38,010 |
19:55 |
+0,790 |
+2,12% |
37,960 |
38,085 |
37,220 |
4.362,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,220 |
20:08 |
+0,420 |
+1,57% |
27,040 |
27,240 |
26,800 |
260,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,600 |
17:36 |
+0,300 |
+0,85% |
35,220 |
35,600 |
35,300 |
150,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,670 |
15:39 |
-0,625 |
-4,37% |
13,595 |
13,630 |
14,295 |
1.270,00 |
|
|
KION GROUP AG |
KGX888 |
45,620 |
09:14 |
-0,100 |
-0,22% |
46,400 |
46,690 |
45,720 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,450 |
08:08 |
+0,500 |
+0,69% |
74,850 |
75,400 |
72,950 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,630 |
16:36 |
+0,180 |
+0,93% |
19,420 |
19,580 |
19,450 |
785,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
127,400 |
08:28 |
-2,400 |
-1,85% |
127,400 |
128,200 |
129,800 |
0,00 |
|
|
LANXESS AG |
547040 |
27,010 |
19:44 |
-0,450 |
-1,64% |
26,910 |
27,200 |
27,460 |
875,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
85,520 |
19:10 |
+4,480 |
+5,53% |
85,500 |
86,180 |
81,040 |
9,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,830 |
21:26 |
-0,026 |
-0,38% |
6,814 |
6,830 |
6,856 |
21.750,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,000 |
21:17 |
-0,490 |
-0,71% |
68,900 |
69,080 |
69,490 |
33.400,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,650 |
18:16 |
+7,050 |
+4,45% |
165,100 |
165,900 |
158,600 |
811,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,900 |
21:37 |
-0,050 |
-0,07% |
67,850 |
67,900 |
67,950 |
1.340,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
234,600 |
08:08 |
-0,400 |
-0,17% |
237,000 |
237,400 |
235,000 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
444,900 |
17:05 |
-1,600 |
-0,36% |
444,700 |
445,900 |
446,500 |
421,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
90,450 |
13:02 |
+4,000 |
+4,63% |
89,400 |
90,350 |
86,450 |
265,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
84,700 |
08:12 |
-0,050 |
-0,06% |
87,400 |
87,750 |
84,750 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,930 |
20:03 |
-0,250 |
-1,65% |
14,930 |
15,000 |
15,180 |
5.039,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,760 |
09:02 |
+0,080 |
+0,54% |
14,640 |
14,820 |
14,680 |
300,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,320 |
19:48 |
-0,240 |
-0,47% |
50,100 |
50,360 |
50,560 |
7.800,00 |
|
|
PUMA SE |
696960 |
52,260 |
19:17 |
+0,260 |
+0,50% |
51,820 |
52,200 |
52,000 |
114,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,695 |
19:49 |
+0,340 |
+0,82% |
41,765 |
41,995 |
41,355 |
3.243,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
120,400 |
16:54 |
+3,200 |
+2,73% |
119,600 |
120,000 |
117,200 |
1.119,00 |
|
|
RHEINMETALL AG |
703000 |
513,200 |
21:11 |
-9,800 |
-1,87% |
512,800 |
514,400 |
523,000 |
3.265,00 |
|
|
RTL GROUP |
861149 |
30,250 |
19:19 |
+0,650 |
+2,20% |
29,800 |
30,100 |
29,600 |
6.698,00 |
|
|
RWE AG INH O.N. |
703712 |
35,660 |
20:28 |
+0,660 |
+1,89% |
35,600 |
35,670 |
35,000 |
18.061,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
175,980 |
21:32 |
+1,000 |
+0,57% |
175,820 |
175,980 |
174,980 |
1.160,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
289,900 |
08:39 |
+1,100 |
+0,38% |
292,700 |
293,600 |
288,800 |
37,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,000 |
08:28 |
+0,700 |
+1,00% |
70,850 |
71,550 |
70,300 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
187,100 |
20:06 |
+1,440 |
+0,78% |
186,740 |
187,660 |
185,660 |
1.465,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,500 |
21:26 |
+1,440 |
+5,98% |
25,520 |
25,610 |
24,060 |
86.306,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,160 |
15:57 |
+0,240 |
+0,45% |
53,320 |
53,620 |
52,920 |
108,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,100 |
08:28 |
-1,150 |
-1,57% |
74,150 |
74,600 |
73,250 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,850 |
08:08 |
±0,000 |
±0,00% |
81,750 |
82,150 |
81,850 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,000 |
17:00 |
-0,800 |
-1,61% |
49,300 |
49,640 |
49,800 |
480,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,800 |
17:44 |
-1,100 |
-1,97% |
54,100 |
54,800 |
55,900 |
700,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,650 |
08:07 |
-1,150 |
-1,83% |
62,000 |
62,250 |
62,800 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
51,300 |
17:35 |
+1,600 |
+3,22% |
51,100 |
51,500 |
49,700 |
954,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,050 |
16:45 |
-0,150 |
-0,15% |
102,150 |
102,400 |
102,200 |
56,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,260 |
10:06 |
+0,210 |
+1,49% |
14,620 |
14,670 |
14,050 |
36,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,500 |
08:12 |
+0,200 |
+0,29% |
68,800 |
69,250 |
68,300 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,745 |
18:19 |
+0,145 |
+1,25% |
11,750 |
11,805 |
11,600 |
20,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,891 |
21:04 |
-0,069 |
-1,39% |
4,893 |
4,924 |
4,960 |
18.584,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,240 |
13:51 |
+0,120 |
+0,52% |
23,040 |
23,220 |
23,120 |
400,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
121,200 |
21:38 |
-1,350 |
-1,10% |
121,100 |
121,800 |
122,550 |
4.692,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,860 |
21:09 |
+1,860 |
+6,64% |
29,810 |
29,910 |
28,000 |
11.898,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
103,100 |
21:05 |
-0,100 |
-0,10% |
102,300 |
103,150 |
103,200 |
73,00 |
|
|
ZALANDO SE |
ZAL111 |
24,910 |
18:22 |
+0,190 |
+0,77% |
25,020 |
25,140 |
24,720 |
4.017,00 |
|
