| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.981,81 |
17:50 |
-19,85 |
-0,20% |
- |
- |
10.001,66 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.042,68 |
17:50 |
-15,54 |
-0,38% |
- |
- |
4.058,22 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,620 |
13:03 |
+0,060 |
+0,34% |
17,440 |
17,720 |
17,560 |
130,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
228,900 |
19:45 |
-0,400 |
-0,17% |
228,600 |
229,200 |
229,300 |
136,00 |
|
|
AIRBUS SE |
938914 |
158,900 |
17:25 |
-0,240 |
-0,15% |
158,560 |
159,000 |
159,140 |
41,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,100 |
19:32 |
-0,200 |
-0,86% |
22,930 |
23,100 |
23,300 |
1.364,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,300 |
20:09 |
+2,100 |
+0,79% |
266,500 |
267,100 |
265,200 |
3.090,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,193 |
19:39 |
-0,007 |
-0,32% |
2,177 |
2,193 |
2,200 |
13.501,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
240,000 |
09:18 |
-11,000 |
-4,38% |
243,000 |
245,000 |
251,000 |
0,00 |
|
|
AURUBIS AG |
676650 |
78,500 |
18:26 |
+1,700 |
+2,21% |
78,150 |
78,500 |
76,800 |
930,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,850 |
19:06 |
-0,195 |
-0,40% |
48,810 |
48,905 |
49,045 |
12.136,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,585 |
19:46 |
-0,060 |
-0,21% |
28,605 |
28,655 |
28,645 |
4.902,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,220 |
18:01 |
+0,360 |
+0,78% |
45,960 |
46,180 |
45,860 |
55,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,320 |
13:34 |
+0,720 |
+2,28% |
32,120 |
32,420 |
31,600 |
775,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,600 |
16:09 |
+0,250 |
+0,17% |
144,450 |
144,950 |
144,350 |
200,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,950 |
17:42 |
+3,050 |
+6,50% |
49,950 |
50,100 |
46,900 |
950,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
96,120 |
19:14 |
-0,480 |
-0,50% |
95,840 |
96,140 |
96,600 |
2.028,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
69,540 |
17:25 |
-0,460 |
-0,66% |
69,620 |
69,800 |
70,000 |
1.177,00 |
|
|
CANCOM SE O.N. |
541910 |
31,820 |
09:18 |
-0,320 |
-1,00% |
32,300 |
32,580 |
32,140 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
94,700 |
16:27 |
-2,450 |
-2,52% |
94,900 |
95,450 |
97,150 |
105,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,500 |
19:50 |
+0,330 |
+2,18% |
15,465 |
15,515 |
15,170 |
48.600,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,420 |
15:47 |
+0,180 |
+0,64% |
28,300 |
28,580 |
28,240 |
450,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,440 |
17:09 |
-0,780 |
-1,23% |
62,160 |
62,380 |
63,220 |
30,00 |
|
|
COVESTRO AG O.N. |
606214 |
47,720 |
14:45 |
-0,060 |
-0,13% |
48,260 |
48,390 |
47,780 |
950,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,550 |
15:29 |
+0,850 |
+1,07% |
80,000 |
80,200 |
79,700 |
240,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,320 |
19:45 |
+0,320 |
+0,82% |
39,180 |
39,300 |
39,000 |
6.190,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
32,000 |
16:36 |
-0,110 |
-0,34% |
31,690 |
31,830 |
32,110 |
650,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
82,640 |
17:52 |
-0,700 |
-0,84% |
82,460 |
82,660 |
83,340 |
91,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,692 |
20:12 |
-0,176 |
-1,11% |
15,668 |
15,696 |
15,868 |
28.042,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,050 |
16:16 |
+2,550 |
+1,40% |
184,000 |
185,000 |
181,500 |
535,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
40,010 |
18:51 |
-0,120 |
-0,30% |
39,770 |
39,950 |
40,130 |
418,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,020 |
20:19 |
+0,120 |
+0,55% |
21,950 |
22,020 |
21,900 |
9.397,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,740 |
19:44 |
-0,665 |
-4,96% |
12,705 |
12,720 |
13,405 |
50.690,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,980 |
16:29 |
+0,180 |
+0,39% |
45,900 |
46,060 |
45,800 |
702,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
15:29 |
+0,010 |
+0,06% |
16,950 |
16,980 |
16,940 |
200,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
70,500 |
08:04 |
-1,500 |
-2,08% |
71,300 |
72,200 |
72,000 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,220 |
17:51 |
-0,080 |
-0,39% |
20,170 |
20,270 |
20,300 |
1.911,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,825 |
19:06 |
-0,375 |
-3,68% |
9,805 |
9,825 |
10,200 |
8.343,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,550 |
08:00 |
-1,450 |
-3,45% |
40,260 |
40,420 |
42,000 |
100,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,900 |
17:15 |
+0,350 |
+0,67% |
52,500 |
52,750 |
52,550 |
1.774,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,840 |
17:49 |
+0,940 |
+4,10% |
23,780 |
23,920 |
22,900 |
4.963,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,010 |
18:03 |
-0,530 |
-1,86% |
27,880 |
28,010 |
28,540 |
2.115,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,320 |
11:30 |
+0,840 |
+1,98% |
43,740 |
43,940 |
42,480 |
235,00 |
|
|
GEA GROUP AG |
660200 |
37,240 |
09:18 |
-0,520 |
-1,38% |
37,360 |
37,540 |
37,760 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
102,100 |
08:01 |
+1,300 |
+1,29% |
99,200 |
99,600 |
100,800 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
226,500 |
17:32 |
-0,700 |
-0,31% |
0,000 |
0,000 |
227,200 |
6,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,240 |
17:03 |
-1,860 |
-1,86% |
97,960 |
98,240 |
100,100 |
2.140,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
85,300 |
14:05 |
+2,400 |
+2,90% |
84,900 |
85,500 |
82,900 |
35,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,702 |
18:02 |
-0,068 |
-1,18% |
5,672 |
5,696 |
5,770 |
90.247,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,680 |
12:31 |
+0,160 |
+0,19% |
83,840 |
84,000 |
83,520 |
30,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,960 |
19:59 |
+0,180 |
+0,46% |
38,840 |
39,040 |
38,780 |
525,00 |
|
|
HOCHTIEF AG |
607000 |
100,000 |
13:59 |
-1,100 |
-1,09% |
98,700 |
99,400 |
101,100 |
14,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
50,220 |
17:55 |
-0,080 |
-0,16% |
50,140 |
50,300 |
50,300 |
375,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
36,985 |
17:36 |
+0,095 |
+0,26% |
36,760 |
36,940 |
36,890 |
7.731,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,640 |
15:37 |
+0,580 |
+2,14% |
27,640 |
27,840 |
27,060 |
620,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,020 |
12:05 |
+0,540 |
+1,57% |
34,660 |
35,040 |
34,480 |
112,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,540 |
10:19 |
-0,060 |
-0,44% |
13,355 |
13,430 |
13,600 |
300,00 |
|
|
KION GROUP AG |
KGX888 |
45,440 |
09:00 |
+0,060 |
+0,13% |
44,900 |
45,190 |
45,380 |
80,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,350 |
08:52 |
-0,500 |
-0,67% |
73,850 |
74,400 |
74,850 |
110,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,540 |
15:56 |
-0,160 |
-0,81% |
19,760 |
19,870 |
19,700 |
206,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
125,400 |
08:13 |
-1,000 |
-0,79% |
125,200 |
126,600 |
126,400 |
0,00 |
|
|
LANXESS AG |
547040 |
26,160 |
17:09 |
-1,240 |
-4,53% |
26,060 |
26,300 |
27,400 |
950,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
86,240 |
09:16 |
-0,060 |
-0,07% |
86,880 |
87,260 |
86,300 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,688 |
17:51 |
-0,044 |
-0,65% |
6,672 |
6,716 |
6,732 |
38.211,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,050 |
18:57 |
+0,140 |
+0,21% |
68,000 |
68,260 |
67,910 |
9.933,00 |
|
|
MERCK KGAA O.N. |
659990 |
167,550 |
19:57 |
-0,950 |
-0,56% |
167,100 |
167,700 |
168,500 |
867,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
69,650 |
19:53 |
-0,150 |
-0,21% |
69,550 |
69,900 |
69,800 |
876,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
228,900 |
14:03 |
-7,400 |
-3,13% |
228,300 |
228,900 |
236,300 |
45,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
458,100 |
18:06 |
+4,500 |
+0,99% |
457,100 |
457,900 |
453,600 |
1.217,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
88,350 |
08:01 |
+0,350 |
+0,40% |
85,000 |
85,450 |
88,000 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
87,600 |
17:00 |
-1,250 |
-1,41% |
87,550 |
87,900 |
88,850 |
1,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,270 |
16:17 |
-0,240 |
-1,65% |
14,320 |
14,390 |
14,510 |
2.435,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,480 |
12:10 |
-0,200 |
-1,36% |
14,440 |
14,660 |
14,680 |
1.000,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,550 |
15:50 |
-0,220 |
-0,44% |
49,620 |
49,690 |
49,770 |
538,00 |
|
|
PUMA SE |
696960 |
51,160 |
17:43 |
-0,200 |
-0,39% |
51,020 |
51,520 |
51,360 |
269,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
42,000 |
18:37 |
-0,165 |
-0,39% |
41,915 |
42,260 |
42,165 |
640,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
108,700 |
20:20 |
-10,900 |
-9,11% |
108,500 |
109,000 |
119,600 |
3.010,00 |
|
|
RHEINMETALL AG |
703000 |
513,000 |
18:43 |
+1,800 |
+0,35% |
512,400 |
513,000 |
511,200 |
982,00 |
|
|
RTL GROUP |
861149 |
30,400 |
20:06 |
+0,350 |
+1,16% |
30,100 |
30,400 |
30,050 |
5.404,00 |
|
|
RWE AG INH O.N. |
703712 |
34,620 |
18:24 |
-0,700 |
-1,98% |
34,690 |
34,770 |
35,320 |
6.300,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
177,020 |
19:10 |
+0,520 |
+0,29% |
176,780 |
176,880 |
176,500 |
2.557,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
272,000 |
15:18 |
-6,600 |
-2,37% |
268,200 |
269,700 |
278,600 |
97,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,700 |
08:13 |
-0,050 |
-0,07% |
71,550 |
72,250 |
70,750 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
173,180 |
19:52 |
-1,800 |
-1,03% |
172,440 |
173,200 |
174,980 |
4.079,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,050 |
19:45 |
-0,170 |
-0,67% |
24,970 |
25,030 |
25,220 |
28.334,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,200 |
12:20 |
-1,220 |
-2,24% |
52,740 |
53,040 |
54,420 |
40,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,150 |
16:23 |
+0,400 |
+0,54% |
73,650 |
74,100 |
73,750 |
150,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,950 |
17:17 |
-1,250 |
-1,54% |
79,750 |
80,200 |
81,200 |
336,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,620 |
08:02 |
-0,300 |
-0,61% |
48,520 |
48,720 |
48,920 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
55,800 |
10:13 |
+1,800 |
+3,33% |
56,600 |
57,500 |
54,000 |
110,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
64,950 |
08:01 |
-0,550 |
-0,84% |
66,500 |
66,800 |
65,500 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
54,200 |
18:32 |
+0,700 |
+1,31% |
53,900 |
54,300 |
53,500 |
544,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,100 |
13:54 |
+1,250 |
+1,24% |
101,750 |
102,200 |
100,850 |
20,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,610 |
09:18 |
-0,080 |
-0,54% |
14,670 |
14,740 |
14,690 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
71,350 |
09:18 |
-0,550 |
-0,76% |
71,200 |
71,650 |
71,900 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
12,120 |
17:47 |
+0,275 |
+2,32% |
12,055 |
12,105 |
11,845 |
2.352,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
5,000 |
11:06 |
+0,085 |
+1,73% |
4,936 |
4,970 |
4,915 |
3.120,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,000 |
08:01 |
-0,180 |
-0,78% |
23,220 |
23,400 |
23,180 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,500 |
17:21 |
-0,300 |
-0,25% |
120,450 |
120,800 |
120,800 |
4.623,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,790 |
19:09 |
-0,030 |
-0,10% |
29,690 |
29,790 |
29,820 |
1.185,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
104,000 |
09:18 |
-3,000 |
-2,80% |
102,650 |
103,500 |
107,000 |
0,00 |
|
|
ZALANDO SE |
ZAL111 |
24,410 |
19:35 |
-0,700 |
-2,79% |
24,300 |
24,410 |
25,110 |
2.764,00 |
|
