| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.977,84 |
16:13 |
-23,82 |
-0,24% |
- |
- |
10.001,66 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.058,22 |
16.05. |
-40,42 |
-0,99% |
- |
- |
4.058,22 |
-- |
|
|
ZALANDO SE |
ZAL111 |
24,230 |
16:07 |
-0,880 |
-3,50% |
24,240 |
24,250 |
25,110 |
2.634,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,300 |
16:12 |
-3,200 |
-3,03% |
102,200 |
102,350 |
105,500 |
35.912,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,620 |
16:12 |
-0,200 |
-0,67% |
29,620 |
29,630 |
29,820 |
862.577,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
119,950 |
16:11 |
-0,400 |
-0,33% |
119,950 |
120,000 |
120,350 |
405.996,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,300 |
16:12 |
+0,220 |
+0,95% |
23,280 |
23,300 |
23,080 |
30.554,00 |
 |
|
THYSSENKRUPP AG O.N. |
750000 |
4,917 |
16:11 |
-0,019 |
-0,38% |
4,916 |
4,922 |
4,936 |
1,73 Mio. |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,030 |
16:11 |
+0,190 |
+1,60% |
12,025 |
12,035 |
11,840 |
383.222,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,350 |
09:18 |
-0,550 |
-0,76% |
71,550 |
71,650 |
71,900 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,630 |
16:10 |
-0,170 |
-1,15% |
14,620 |
14,640 |
14,800 |
127.305,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
101,900 |
16:09 |
+1,350 |
+1,34% |
101,950 |
102,050 |
100,550 |
183.430,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,300 |
16:12 |
-0,300 |
-0,56% |
53,200 |
53,500 |
53,600 |
36.767,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
66,250 |
16:06 |
+1,050 |
+1,61% |
66,200 |
66,300 |
65,200 |
30.588,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,800 |
16:08 |
+1,800 |
+3,27% |
56,800 |
57,000 |
55,000 |
12.954,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,900 |
16:13 |
+0,120 |
+0,25% |
48,900 |
48,960 |
48,780 |
57.320,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,800 |
16:11 |
-1,050 |
-1,30% |
79,750 |
79,850 |
80,850 |
42.753,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,200 |
16:05 |
+0,600 |
+0,82% |
74,050 |
74,200 |
73,600 |
11.384,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,160 |
16:12 |
-1,160 |
-2,14% |
53,160 |
53,180 |
54,320 |
227.006,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,290 |
16:12 |
-0,130 |
-0,51% |
25,290 |
25,310 |
25,420 |
1,66 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
173,560 |
16:12 |
-1,440 |
-0,82% |
173,520 |
173,560 |
175,000 |
1,41 Mio. |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,600 |
16:03 |
+0,400 |
+0,56% |
71,550 |
71,650 |
71,200 |
26.628,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
269,100 |
16:11 |
-8,500 |
-3,06% |
268,900 |
269,200 |
277,600 |
46.581,00 |
|
|
SAP SE O.N. |
716460 |
176,120 |
16:12 |
-0,620 |
-0,35% |
176,120 |
176,160 |
176,740 |
929.221,00 |
|
|
RWE AG INH O.N. |
703712 |
34,800 |
16:12 |
-0,590 |
-1,67% |
34,790 |
34,810 |
35,390 |
1,31 Mio. |
|
|
RTL GROUP |
861149 |
30,450 |
15:33 |
+0,400 |
+1,33% |
30,350 |
30,450 |
30,050 |
4.199,00 |
|
|
RHEINMETALL AG |
703000 |
513,400 |
16:12 |
±0,000 |
±0,00% |
513,400 |
513,800 |
513,400 |
165.603,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
108,400 |
16:13 |
-12,100 |
-10,04% |
108,400 |
108,700 |
120,500 |
162.478,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
42,145 |
16:11 |
+0,060 |
+0,14% |
42,140 |
42,160 |
42,085 |
246.736,00 |
|
|
PUMA SE |
696960 |
51,500 |
16:12 |
-0,240 |
-0,46% |
51,460 |
51,520 |
51,740 |
117.407,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,530 |
16:12 |
-0,360 |
-0,72% |
49,520 |
49,540 |
49,890 |
375.418,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,460 |
16:03 |
-0,240 |
-1,63% |
14,460 |
14,480 |
14,700 |
185.829,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,310 |
16:12 |
-0,250 |
-1,72% |
14,280 |
14,310 |
14,560 |
358.926,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
87,400 |
16:12 |
-0,100 |
-0,11% |
87,350 |
87,450 |
87,500 |
27.037,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
88,350 |
08:01 |
+0,350 |
+0,40% |
86,050 |
86,150 |
88,000 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
459,200 |
16:12 |
+4,800 |
+1,06% |
459,100 |
459,300 |
454,400 |
222.682,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,900 |
16:11 |
-5,900 |
-2,51% |
228,800 |
228,900 |
234,800 |
66.604,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
69,450 |
16:12 |
+0,400 |
+0,58% |
69,300 |
69,450 |
69,050 |
154.031,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,900 |
16:11 |
-1,800 |
-1,07% |
166,850 |
166,950 |
168,700 |
134.013,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,160 |
16:12 |
-0,160 |
-0,23% |
68,150 |
68,170 |
68,320 |
2,06 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,668 |
16:12 |
-0,050 |
-0,74% |
6,666 |
6,670 |
6,718 |
2,72 Mio. |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
86,840 |
16:12 |
+0,060 |
+0,07% |
86,800 |
86,880 |
86,780 |
64.784,00 |
|
|
LANXESS AG |
547040 |
26,280 |
16:12 |
-1,010 |
-3,70% |
26,270 |
26,310 |
27,290 |
473.095,00 |
|
|
KRONES AG O.N. |
633500 |
126,200 |
15:43 |
+0,200 |
+0,16% |
126,200 |
126,600 |
126,000 |
2.595,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,610 |
16:08 |
-0,060 |
-0,30% |
19,600 |
19,620 |
19,670 |
77.973,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,200 |
16:12 |
+0,100 |
+0,14% |
74,200 |
74,250 |
74,100 |
36.720,00 |
|
|
KION GROUP AG |
KGX888 |
45,440 |
09:00 |
+0,060 |
+0,13% |
44,810 |
44,830 |
45,380 |
80,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,405 |
16:12 |
-0,190 |
-1,40% |
13,400 |
13,410 |
13,595 |
185.074,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,920 |
16:11 |
+0,280 |
+0,81% |
34,860 |
34,960 |
34,640 |
43.486,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,760 |
16:05 |
+0,500 |
+1,83% |
27,720 |
27,780 |
27,260 |
29.708,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
36,765 |
16:12 |
-0,330 |
-0,89% |
36,760 |
36,775 |
37,095 |
2,65 Mio. |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
50,260 |
16:11 |
-0,120 |
-0,24% |
50,240 |
50,280 |
50,380 |
88.757,00 |
|
|
HOCHTIEF AG |
607000 |
100,000 |
15:57 |
-0,900 |
-0,89% |
100,000 |
100,200 |
100,900 |
13.715,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
39,180 |
14:23 |
+0,400 |
+1,03% |
39,000 |
39,040 |
38,780 |
208,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,060 |
16:10 |
+0,300 |
+0,36% |
84,040 |
84,080 |
83,760 |
163.715,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,652 |
16:12 |
-0,058 |
-1,02% |
5,648 |
5,654 |
5,710 |
832.042,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,500 |
15:47 |
+0,800 |
+0,94% |
85,500 |
85,700 |
84,700 |
3.667,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,240 |
16:12 |
-1,740 |
-1,74% |
98,200 |
98,240 |
99,980 |
157.609,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,100 |
16:12 |
-1,400 |
-0,62% |
225,900 |
226,000 |
227,500 |
97.979,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
99,300 |
16:12 |
-2,800 |
-2,74% |
99,350 |
99,450 |
102,100 |
31.841,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
37,480 |
16:10 |
+0,080 |
+0,21% |
37,460 |
37,500 |
37,400 |
56.036,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,800 |
16:02 |
+1,280 |
+3,01% |
43,740 |
43,800 |
42,520 |
51.377,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,930 |
16:12 |
-0,590 |
-2,07% |
27,920 |
27,940 |
28,520 |
703.924,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,800 |
16:12 |
+0,780 |
+3,39% |
23,780 |
23,820 |
23,020 |
392.280,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
53,000 |
16:11 |
+0,450 |
+0,86% |
53,000 |
53,050 |
52,550 |
81.801,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,200 |
16:12 |
-1,520 |
-3,64% |
40,160 |
40,200 |
41,720 |
122.317,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,815 |
16:12 |
-0,455 |
-4,43% |
9,810 |
9,820 |
10,270 |
1,24 Mio. |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,160 |
16:08 |
-0,080 |
-0,40% |
20,160 |
20,170 |
20,240 |
318.861,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
70,500 |
08:04 |
-1,500 |
-2,08% |
71,700 |
71,800 |
72,000 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
16:03 |
±0,000 |
±0,00% |
16,950 |
16,960 |
16,960 |
394.802,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,880 |
16:12 |
-0,720 |
-1,55% |
45,880 |
45,980 |
46,600 |
21.931,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,750 |
16:12 |
-0,650 |
-4,85% |
12,745 |
12,755 |
13,400 |
4,90 Mio. |
|
|
DT.TELEKOM AG NA |
555750 |
22,020 |
16:12 |
+0,130 |
+0,59% |
22,010 |
22,020 |
21,890 |
5,55 Mio. |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,920 |
16:12 |
-0,360 |
-0,89% |
39,910 |
39,930 |
40,280 |
1,22 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,100 |
16:10 |
+2,600 |
+1,43% |
184,000 |
184,100 |
181,500 |
207.739,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,572 |
16:12 |
-0,284 |
-1,79% |
15,568 |
15,572 |
15,856 |
4,54 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
82,360 |
16:12 |
-1,120 |
-1,34% |
82,340 |
82,380 |
83,480 |
235.586,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,960 |
16:12 |
-0,260 |
-0,81% |
31,950 |
31,970 |
32,220 |
304.838,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,080 |
15:42 |
+0,080 |
+0,21% |
39,040 |
39,060 |
39,000 |
3.207,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,400 |
16:08 |
±0,000 |
±0,00% |
80,350 |
80,450 |
80,400 |
36.655,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
47,920 |
16:09 |
+0,030 |
+0,06% |
47,950 |
47,970 |
47,890 |
216.393,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,260 |
16:12 |
-0,700 |
-1,11% |
62,220 |
62,260 |
62,960 |
198.827,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,340 |
16:04 |
-0,260 |
-0,91% |
28,360 |
28,440 |
28,600 |
24.941,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,465 |
16:12 |
+0,300 |
+1,98% |
15,460 |
15,465 |
15,165 |
3,68 Mio. |
|
|
CARL ZEISS MEDITEC AG |
531370 |
94,650 |
16:10 |
-2,200 |
-2,27% |
94,600 |
94,700 |
96,850 |
36.754,00 |
|
|
CANCOM SE O.N. |
541910 |
32,100 |
16:09 |
-0,180 |
-0,56% |
32,080 |
32,140 |
32,280 |
18.566,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
69,620 |
16:12 |
-0,180 |
-0,26% |
69,600 |
69,620 |
69,800 |
206.592,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
96,300 |
16:11 |
-0,160 |
-0,17% |
96,280 |
96,300 |
96,460 |
653.915,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,900 |
16:08 |
+0,050 |
+0,10% |
49,800 |
49,950 |
49,850 |
49.517,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,700 |
16:12 |
+0,700 |
+0,49% |
144,650 |
144,750 |
144,000 |
107.360,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,160 |
16:05 |
+0,700 |
+2,22% |
32,140 |
32,200 |
31,460 |
51.455,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,020 |
16:10 |
+0,240 |
+0,52% |
45,980 |
46,040 |
45,780 |
47.328,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,540 |
16:12 |
-0,110 |
-0,38% |
28,535 |
28,545 |
28,650 |
1,61 Mio. |
|
|
BASF SE NA O.N. |
BASF11 |
48,940 |
16:12 |
-0,135 |
-0,28% |
48,935 |
48,950 |
49,075 |
1,22 Mio. |
|
|
AURUBIS AG |
676650 |
78,700 |
16:12 |
+1,550 |
+2,01% |
78,650 |
78,800 |
77,150 |
161.105,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
242,500 |
16:12 |
-2,000 |
-0,82% |
242,000 |
243,500 |
244,500 |
4.019,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,225 |
12:00 |
+0,025 |
+1,14% |
2,200 |
2,205 |
2,200 |
201,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,100 |
16:13 |
+0,800 |
+0,30% |
267,100 |
267,200 |
266,300 |
435.909,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,190 |
16:12 |
-0,100 |
-0,43% |
23,190 |
23,210 |
23,290 |
262.413,00 |
|
|
AIRBUS SE |
938914 |
158,540 |
16:11 |
-0,520 |
-0,33% |
158,460 |
158,520 |
159,060 |
152.468,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
229,200 |
16:12 |
-1,100 |
-0,48% |
229,200 |
229,300 |
230,300 |
186.612,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,560 |
16:11 |
±0,000 |
±0,00% |
17,540 |
17,580 |
17,560 |
21.120,00 |
|
