| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.982,20 |
16:58 |
+3,56 |
+0,04% |
- |
- |
9.978,64 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.065,84 |
13.05. |
-5,33 |
-0,13% |
- |
- |
4.065,84 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
17,580 |
16:57 |
-0,020 |
-0,11% |
17,580 |
17,620 |
17,600 |
33.703,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,100 |
16:58 |
+1,700 |
+0,76% |
226,000 |
226,200 |
224,400 |
111.348,00 |
|
|
AIRBUS SE |
938914 |
158,080 |
16:56 |
+0,200 |
+0,13% |
158,060 |
158,100 |
157,880 |
104.746,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,420 |
16:57 |
+0,960 |
+4,47% |
22,430 |
22,450 |
21,460 |
789.664,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,500 |
16:57 |
-0,600 |
-0,23% |
265,500 |
265,600 |
266,100 |
424.410,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,120 |
16:14 |
+0,045 |
+2,17% |
2,132 |
2,135 |
2,075 |
97.500,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,000 |
16:57 |
-0,500 |
-0,20% |
245,500 |
246,500 |
246,500 |
1.791,00 |
|
|
AURUBIS AG |
676650 |
75,250 |
16:57 |
+1,600 |
+2,17% |
75,250 |
75,300 |
73,650 |
122.015,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,310 |
16:58 |
+0,270 |
+0,55% |
49,305 |
49,315 |
49,040 |
951.172,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,380 |
16:58 |
±0,000 |
±0,00% |
29,380 |
29,390 |
29,380 |
5,53 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
45,700 |
16:58 |
+0,360 |
+0,79% |
45,680 |
45,720 |
45,340 |
50.584,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
30,280 |
16:57 |
+0,320 |
+1,07% |
30,280 |
30,320 |
29,960 |
25.574,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,250 |
16:56 |
-1,750 |
-1,19% |
145,200 |
145,250 |
147,000 |
145.039,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,200 |
16:57 |
+0,450 |
+0,98% |
46,200 |
46,250 |
45,750 |
34.605,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
104,050 |
16:57 |
+1,100 |
+1,07% |
104,050 |
104,100 |
102,950 |
528.689,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
71,500 |
16:57 |
-6,340 |
-8,14% |
71,480 |
71,520 |
77,840 |
1,06 Mio. |
|
|
CANCOM SE O.N. |
541910 |
31,500 |
16:58 |
+1,980 |
+6,71% |
31,520 |
31,580 |
29,520 |
78.762,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
95,300 |
16:57 |
+2,300 |
+2,47% |
95,250 |
95,350 |
93,000 |
94.653,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,270 |
16:58 |
+0,390 |
+2,81% |
14,265 |
14,275 |
13,880 |
4,86 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,040 |
16:55 |
+0,580 |
+2,11% |
28,000 |
28,060 |
27,460 |
102.306,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,120 |
16:57 |
+0,060 |
+0,10% |
62,100 |
62,120 |
62,060 |
141.907,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,700 |
16:57 |
-0,200 |
-0,41% |
48,700 |
48,710 |
48,900 |
238.467,00 |
|
|
CTS EVENTIM KGAA |
547030 |
81,300 |
16:55 |
-0,850 |
-1,03% |
81,250 |
81,350 |
82,150 |
33.355,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,590 |
16:46 |
+0,320 |
+0,78% |
41,610 |
41,630 |
41,270 |
1.828,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
31,580 |
16:58 |
+6,260 |
+24,72% |
31,580 |
31,610 |
25,320 |
3,37 Mio. |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,660 |
16:58 |
+1,660 |
+1,98% |
85,640 |
85,660 |
84,000 |
238.469,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,030 |
16:58 |
+0,228 |
+1,44% |
16,030 |
16,034 |
15,802 |
3,48 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,200 |
16:58 |
-2,700 |
-1,48% |
180,150 |
180,200 |
182,900 |
186.942,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,440 |
16:58 |
-0,140 |
-0,35% |
39,430 |
39,440 |
39,580 |
904.202,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,950 |
16:58 |
-0,060 |
-0,27% |
21,950 |
21,960 |
22,010 |
3,60 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,150 |
16:57 |
-0,040 |
-0,30% |
13,150 |
13,155 |
13,190 |
3,37 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
43,580 |
16:58 |
+3,220 |
+7,98% |
43,540 |
43,620 |
40,360 |
179.111,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,950 |
16:25 |
±0,000 |
±0,00% |
16,950 |
16,960 |
16,950 |
188.394,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
10:27 |
+2,000 |
+2,89% |
73,200 |
73,500 |
69,100 |
53,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,740 |
16:57 |
+0,060 |
+0,29% |
20,730 |
20,750 |
20,680 |
312.587,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,160 |
16:57 |
+0,190 |
+1,91% |
10,150 |
10,170 |
9,970 |
1,41 Mio. |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
40,690 |
16:56 |
+0,210 |
+0,52% |
40,650 |
40,680 |
40,480 |
128.723,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,000 |
16:56 |
+2,060 |
+4,30% |
50,000 |
50,050 |
47,940 |
214.038,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
24,060 |
16:55 |
+0,080 |
+0,33% |
24,040 |
24,080 |
23,980 |
184.897,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,610 |
16:57 |
-0,060 |
-0,21% |
28,590 |
28,610 |
28,670 |
565.649,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
43,240 |
16:52 |
+0,560 |
+1,31% |
43,220 |
43,280 |
42,680 |
29.321,00 |
|
|
GEA GROUP AG |
660200 |
38,120 |
16:58 |
-0,140 |
-0,37% |
38,120 |
38,140 |
38,260 |
67.811,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,600 |
16:58 |
+2,400 |
+2,44% |
100,600 |
100,700 |
98,200 |
66.771,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,600 |
16:58 |
-6,700 |
-2,85% |
228,600 |
228,700 |
235,300 |
167.821,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,850 |
16:57 |
+0,400 |
+0,39% |
101,800 |
101,900 |
101,450 |
140.176,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,500 |
16:58 |
-0,400 |
-0,48% |
83,400 |
83,600 |
83,900 |
1.166,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,948 |
16:58 |
+0,334 |
+5,95% |
5,944 |
5,950 |
5,614 |
3,65 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,620 |
16:56 |
+0,840 |
+1,03% |
82,600 |
82,640 |
81,780 |
183.498,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,000 |
16:36 |
-1,360 |
-3,46% |
38,040 |
38,080 |
39,360 |
2.065,00 |
|
|
HOCHTIEF AG |
607000 |
103,800 |
16:56 |
±0,000 |
±0,00% |
103,800 |
104,000 |
103,800 |
33.923,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,340 |
16:56 |
+0,490 |
+1,00% |
49,300 |
49,330 |
48,850 |
218.975,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,110 |
16:58 |
-0,070 |
-0,19% |
37,105 |
37,110 |
37,180 |
1,69 Mio. |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
26,940 |
16:58 |
+0,080 |
+0,30% |
26,900 |
26,960 |
26,860 |
32.606,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,200 |
16:50 |
-0,100 |
-0,28% |
35,200 |
35,260 |
35,300 |
23.473,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
14,250 |
16:58 |
+0,235 |
+1,68% |
14,240 |
14,255 |
14,015 |
1,17 Mio. |
|
|
KION GROUP AG |
KGX888 |
45,740 |
09:58 |
±0,000 |
±0,00% |
45,640 |
45,660 |
45,740 |
100,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,450 |
16:58 |
-1,000 |
-1,34% |
73,400 |
73,500 |
74,450 |
65.015,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,350 |
16:57 |
+0,420 |
+2,22% |
19,340 |
19,390 |
18,930 |
77.189,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
127,600 |
16:57 |
-1,800 |
-1,39% |
127,600 |
128,000 |
129,400 |
4.512,00 |
|
|
LANXESS AG |
547040 |
27,400 |
16:57 |
-0,320 |
-1,15% |
27,400 |
27,430 |
27,720 |
105.679,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
81,000 |
16:58 |
-1,620 |
-1,96% |
80,980 |
81,020 |
82,620 |
63.653,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,846 |
16:56 |
+0,038 |
+0,56% |
6,848 |
6,850 |
6,808 |
4,29 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
69,270 |
16:58 |
+0,910 |
+1,33% |
69,270 |
69,280 |
68,360 |
2,37 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
157,350 |
16:57 |
+2,850 |
+1,84% |
157,250 |
157,350 |
154,500 |
144.335,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
16:57 |
+0,400 |
+0,59% |
67,750 |
67,850 |
67,350 |
71.766,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
235,200 |
16:57 |
+0,900 |
+0,38% |
235,200 |
235,400 |
234,300 |
35.611,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
446,300 |
16:57 |
-1,200 |
-0,27% |
446,200 |
446,400 |
447,500 |
106.723,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
86,450 |
15:51 |
+13,500 |
+18,51% |
88,050 |
88,150 |
72,950 |
560,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
84,850 |
16:51 |
+0,450 |
+0,53% |
84,750 |
84,850 |
84,400 |
22.145,00 |
|
|
NORDEX SE O.N. |
A0D655 |
15,030 |
16:56 |
+0,510 |
+3,51% |
15,010 |
15,040 |
14,520 |
1,45 Mio. |
|
|
PNE AG NA O.N. |
A0JBPG |
14,660 |
16:53 |
+0,380 |
+2,66% |
14,640 |
14,680 |
14,280 |
54.544,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,500 |
16:57 |
+0,480 |
+0,96% |
50,480 |
50,500 |
50,020 |
253.842,00 |
|
|
PUMA SE |
696960 |
51,980 |
16:57 |
+1,340 |
+2,65% |
51,960 |
52,000 |
50,640 |
228.408,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,475 |
16:58 |
+0,545 |
+1,33% |
41,465 |
41,475 |
40,930 |
133.427,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
119,000 |
16:58 |
-1,100 |
-0,92% |
119,000 |
119,100 |
120,100 |
46.450,00 |
|
|
RHEINMETALL AG |
703000 |
522,200 |
16:58 |
-14,000 |
-2,61% |
521,800 |
522,200 |
536,200 |
507.352,00 |
|
|
RTL GROUP |
861149 |
29,600 |
12:26 |
-0,150 |
-0,50% |
29,600 |
29,700 |
29,750 |
1.324,00 |
|
|
RWE AG INH O.N. |
703712 |
34,930 |
16:57 |
+0,470 |
+1,36% |
34,910 |
34,930 |
34,460 |
1,52 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
174,960 |
16:58 |
-1,720 |
-0,97% |
174,960 |
175,000 |
176,680 |
548.060,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
289,500 |
16:58 |
+12,500 |
+4,51% |
289,400 |
289,600 |
277,000 |
75.247,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,950 |
16:53 |
+0,850 |
+1,21% |
70,900 |
71,000 |
70,100 |
37.065,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
185,540 |
16:58 |
-2,440 |
-1,30% |
185,520 |
185,560 |
187,980 |
456.480,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,200 |
16:57 |
+0,010 |
+0,04% |
24,190 |
24,200 |
24,190 |
2,58 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,960 |
16:56 |
+0,180 |
+0,34% |
52,960 |
52,980 |
52,780 |
110.516,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
72,300 |
16:55 |
-1,700 |
-2,30% |
72,350 |
72,500 |
74,000 |
25.180,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,650 |
16:57 |
+1,500 |
+1,87% |
81,600 |
81,700 |
80,150 |
64.930,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,660 |
16:56 |
+1,960 |
+4,11% |
49,600 |
49,680 |
47,700 |
85.470,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,600 |
16:56 |
-1,100 |
-1,97% |
54,500 |
54,700 |
55,700 |
24.900,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
61,950 |
16:55 |
-1,050 |
-1,67% |
61,900 |
62,000 |
63,000 |
15.298,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
49,700 |
16:58 |
+1,800 |
+3,76% |
49,650 |
49,750 |
47,900 |
39.671,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,300 |
16:57 |
+0,050 |
+0,05% |
102,300 |
102,350 |
102,250 |
77.947,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,030 |
16:57 |
+0,210 |
+1,52% |
14,010 |
14,030 |
13,820 |
232.783,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,300 |
14:56 |
-2,100 |
-2,98% |
68,550 |
68,650 |
70,400 |
96,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,595 |
16:57 |
-0,035 |
-0,30% |
11,595 |
11,600 |
11,630 |
361.199,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,961 |
16:57 |
+0,072 |
+1,47% |
4,959 |
4,962 |
4,889 |
1,78 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
23,160 |
16:58 |
-1,220 |
-5,00% |
23,140 |
23,180 |
24,380 |
159.438,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,200 |
16:57 |
+3,450 |
+2,91% |
122,150 |
122,200 |
118,750 |
718.436,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
27,960 |
16:57 |
+0,060 |
+0,22% |
27,960 |
27,970 |
27,900 |
778.681,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
102,650 |
16:58 |
+1,550 |
+1,53% |
102,650 |
102,700 |
101,100 |
59.990,00 |
|
|
ZALANDO SE |
ZAL111 |
24,520 |
16:05 |
-0,160 |
-0,65% |
24,730 |
24,740 |
24,680 |
601,00 |
|
