| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.955,21 |
15:57 |
-56,63 |
-0,57% |
- |
- |
10.011,84 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.054,67 |
20.05. |
+11,99 |
+0,30% |
- |
- |
4.054,67 |
-- |
 |
|
ZALANDO SE |
ZAL111 |
24,040 |
10:51 |
-0,270 |
-1,11% |
23,980 |
23,990 |
24,310 |
1.700,00 |
|
|
WACKER CHEMIE O.N. |
WCH888 |
102,850 |
09:16 |
-0,150 |
-0,15% |
101,100 |
101,250 |
103,000 |
100,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,800 |
14:41 |
-0,700 |
-2,37% |
28,730 |
28,750 |
29,500 |
914,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
119,400 |
15:57 |
-1,600 |
-1,32% |
119,350 |
119,450 |
121,000 |
4.859,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,060 |
09:38 |
+0,200 |
+0,87% |
22,640 |
22,680 |
22,860 |
50,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,750 |
15:32 |
-0,075 |
-1,55% |
4,747 |
4,749 |
4,825 |
4.949,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,940 |
14:31 |
-0,115 |
-0,95% |
11,960 |
11,975 |
12,055 |
210,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,200 |
13:58 |
+0,600 |
+0,84% |
71,900 |
72,000 |
71,600 |
32,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
TAG IMMOBILIEN AG |
830350 |
14,420 |
11:12 |
-0,270 |
-1,84% |
14,410 |
14,430 |
14,690 |
500,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
103,400 |
09:33 |
+1,450 |
+1,42% |
103,300 |
103,400 |
101,950 |
50,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,900 |
14:23 |
-1,600 |
-2,88% |
53,200 |
53,300 |
55,500 |
349,00 |
|
|
STROEER SE + CO. KGAA |
749399 |
67,050 |
08:02 |
+0,350 |
+0,52% |
67,100 |
67,150 |
66,700 |
0,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,800 |
08:16 |
±0,000 |
±0,00% |
55,800 |
56,100 |
56,800 |
0,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,520 |
10:04 |
-1,300 |
-2,66% |
47,300 |
47,320 |
48,820 |
71,00 |
|
|
SIXT SE ST O.N. |
723132 |
80,050 |
13:00 |
+0,200 |
+0,25% |
78,900 |
79,000 |
79,850 |
285,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
75,600 |
08:46 |
+1,850 |
+2,51% |
74,750 |
74,850 |
73,750 |
330,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,940 |
15:19 |
-0,160 |
-0,30% |
52,960 |
53,000 |
53,100 |
9,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,530 |
15:39 |
-0,680 |
-2,81% |
23,570 |
23,590 |
24,210 |
34.953,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SIEMENS AG NA O.N. |
723610 |
173,260 |
15:55 |
+0,620 |
+0,36% |
173,200 |
173,240 |
172,640 |
2.882,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,350 |
11:42 |
-0,250 |
-0,35% |
71,650 |
71,750 |
71,600 |
50,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
268,700 |
15:43 |
-2,300 |
-0,85% |
269,200 |
269,400 |
271,000 |
150,00 |
|
|
SAP SE O.N. |
716460 |
179,920 |
15:06 |
+0,620 |
+0,35% |
179,620 |
179,660 |
179,300 |
3.468,00 |
|
|
RWE AG INH O.N. |
703712 |
34,440 |
12:19 |
-0,360 |
-1,03% |
34,490 |
34,500 |
34,800 |
2.060,00 |
|
|
RTL GROUP |
861149 |
30,000 |
15:28 |
-0,200 |
-0,66% |
29,950 |
30,050 |
30,200 |
653,00 |
|
|
RHEINMETALL AG |
703000 |
520,800 |
15:46 |
-9,000 |
-1,70% |
521,800 |
522,200 |
529,800 |
1.654,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
99,300 |
15:32 |
-9,800 |
-8,98% |
98,900 |
99,100 |
109,100 |
8.757,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,550 |
14:25 |
-0,530 |
-1,26% |
41,525 |
41,545 |
42,080 |
425,00 |
|
|
PUMA SE |
696960 |
49,710 |
11:57 |
-1,970 |
-3,81% |
49,800 |
49,830 |
51,680 |
345,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,430 |
14:46 |
-0,010 |
-0,02% |
49,440 |
49,460 |
49,440 |
1.335,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,560 |
08:26 |
+0,160 |
+1,11% |
14,460 |
14,500 |
14,400 |
40,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,330 |
11:35 |
+0,070 |
+0,49% |
14,200 |
14,220 |
14,260 |
1.244,00 |
|
|
NEMETSCHEK SE O.N. |
645290 |
88,950 |
09:13 |
+0,350 |
+0,39% |
90,050 |
90,150 |
88,600 |
0,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
83,500 |
08:02 |
-1,700 |
-2,00% |
83,400 |
83,750 |
85,200 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
458,700 |
15:48 |
-0,100 |
-0,02% |
458,600 |
458,700 |
458,800 |
183,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
230,300 |
09:46 |
+1,300 |
+0,57% |
229,300 |
229,500 |
229,000 |
22,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,150 |
09:44 |
-0,300 |
-0,44% |
68,300 |
68,400 |
68,450 |
200,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,300 |
10:39 |
-0,100 |
-0,06% |
165,550 |
165,600 |
166,400 |
25,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,590 |
15:33 |
-0,330 |
-0,49% |
66,480 |
66,510 |
66,920 |
7.904,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
LUFTHANSA AG VNA O.N. |
823212 |
6,482 |
15:52 |
-0,158 |
-2,38% |
6,478 |
6,480 |
6,640 |
25.120,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
84,760 |
15:05 |
-2,200 |
-2,53% |
84,760 |
85,020 |
86,960 |
52,00 |
|
|
LANXESS AG |
547040 |
25,240 |
14:00 |
-1,320 |
-4,97% |
25,270 |
25,290 |
26,560 |
212,00 |
|
|
KRONES AG O.N. |
633500 |
126,600 |
11:10 |
+0,800 |
+0,64% |
124,800 |
125,000 |
125,800 |
50,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,500 |
13:19 |
+0,600 |
+3,02% |
20,300 |
20,320 |
19,900 |
7.043,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,150 |
08:02 |
-0,400 |
-0,54% |
73,800 |
73,900 |
74,550 |
0,00 |
|
|
KION GROUP AG |
KGX888 |
44,580 |
12:29 |
-0,450 |
-1,00% |
44,720 |
44,760 |
45,030 |
25,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,615 |
15:21 |
-0,005 |
-0,04% |
13,650 |
13,690 |
13,620 |
1.600,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,560 |
08:09 |
+0,860 |
+2,48% |
35,220 |
35,300 |
34,700 |
100,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,080 |
08:02 |
+0,420 |
+1,52% |
28,140 |
28,160 |
27,660 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
INFINEON TECH.AG NA O.N. |
623100 |
36,510 |
14:44 |
-0,940 |
-2,51% |
36,390 |
36,400 |
37,450 |
4.777,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,620 |
11:05 |
-0,560 |
-1,12% |
49,660 |
49,690 |
50,180 |
90,00 |
|
|
HOCHTIEF AG |
607000 |
99,150 |
08:10 |
-0,400 |
-0,40% |
99,350 |
99,500 |
99,550 |
55,00 |
|
|
HENSOLDT AG INH O.N. |
HAG000 |
38,960 |
13:12 |
-0,300 |
-0,76% |
38,820 |
38,860 |
39,260 |
1.784,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,140 |
12:14 |
-0,180 |
-0,21% |
84,400 |
84,440 |
84,320 |
70,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,560 |
14:38 |
-0,068 |
-1,21% |
5,610 |
5,620 |
5,628 |
1.608,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
84,600 |
08:15 |
-0,200 |
-0,24% |
84,200 |
84,500 |
84,800 |
0,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
98,240 |
13:55 |
-0,240 |
-0,24% |
97,280 |
97,340 |
98,480 |
201,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
222,200 |
08:03 |
-1,800 |
-0,80% |
225,000 |
225,200 |
224,000 |
10,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
98,100 |
08:02 |
-1,700 |
-1,70% |
96,650 |
96,800 |
99,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
GEA GROUP AG |
660200 |
37,820 |
09:13 |
+0,040 |
+0,11% |
37,400 |
37,420 |
37,780 |
0,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,240 |
12:14 |
+0,240 |
+0,53% |
45,400 |
45,440 |
45,000 |
2.464,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,490 |
15:28 |
-0,460 |
-1,65% |
27,540 |
27,560 |
27,950 |
1.384,00 |
|
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,200 |
15:44 |
-0,620 |
-2,60% |
23,280 |
23,320 |
23,820 |
787,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,900 |
14:00 |
-0,850 |
-1,61% |
51,700 |
51,750 |
52,750 |
1.520,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,470 |
15:42 |
-0,790 |
-1,96% |
39,410 |
39,430 |
40,260 |
2.044,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,610 |
12:51 |
-0,035 |
-0,36% |
9,550 |
9,585 |
9,645 |
607,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,210 |
12:05 |
-0,040 |
-0,20% |
20,170 |
20,190 |
20,250 |
914,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:02 |
-1,400 |
-1,93% |
70,700 |
71,000 |
72,500 |
0,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
15:29 |
-0,040 |
-0,24% |
16,970 |
16,980 |
17,000 |
2.000,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,380 |
15:19 |
+0,160 |
+0,35% |
46,440 |
46,480 |
46,220 |
24,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,690 |
15:48 |
+0,025 |
+0,20% |
12,685 |
12,690 |
12,665 |
7.536,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,150 |
15:50 |
-0,010 |
-0,05% |
22,140 |
22,150 |
22,160 |
11.993,00 |
|
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,350 |
15:43 |
-0,630 |
-1,58% |
39,320 |
39,340 |
39,980 |
5.458,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,250 |
13:39 |
-0,200 |
-0,11% |
184,150 |
184,200 |
184,450 |
1.090,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,452 |
15:57 |
-0,206 |
-1,32% |
15,452 |
15,458 |
15,658 |
23.215,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
79,780 |
15:23 |
-1,160 |
-1,43% |
79,620 |
79,680 |
80,940 |
577,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,500 |
13:41 |
-1,110 |
-3,51% |
30,060 |
30,070 |
31,610 |
1.499,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,040 |
15:23 |
+0,050 |
+0,13% |
39,000 |
39,020 |
38,990 |
1.686,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,550 |
15:29 |
-1,250 |
-1,53% |
80,650 |
80,700 |
81,800 |
140,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COVESTRO AG O.N. |
606214 |
49,670 |
11:05 |
+0,780 |
+1,60% |
49,760 |
49,780 |
48,890 |
3,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
61,900 |
09:13 |
-0,260 |
-0,42% |
61,580 |
61,620 |
62,160 |
50,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,660 |
14:40 |
+0,520 |
+1,85% |
28,520 |
28,600 |
28,140 |
100,00 |
|
|
COMMERZBANK AG |
CBK100 |
15,555 |
15:05 |
-0,045 |
-0,29% |
15,550 |
15,555 |
15,600 |
13.835,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
94,250 |
15:10 |
-0,700 |
-0,74% |
94,000 |
94,100 |
94,950 |
384,00 |
|
|
CANCOM SE O.N. |
541910 |
32,300 |
15:17 |
-0,580 |
-1,76% |
32,220 |
32,280 |
32,880 |
200,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
68,820 |
15:34 |
-0,680 |
-0,98% |
68,740 |
68,760 |
69,500 |
701,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
94,620 |
15:44 |
-0,540 |
-0,57% |
94,720 |
94,740 |
95,160 |
1.852,00 |
|
|
BILFINGER SE O.N. |
590900 |
49,850 |
15:23 |
-1,550 |
-3,02% |
49,450 |
49,550 |
51,400 |
73,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
145,950 |
15:12 |
+1,200 |
+0,83% |
146,100 |
146,200 |
144,750 |
77,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,400 |
09:19 |
-0,240 |
-0,74% |
32,760 |
32,800 |
32,640 |
200,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,060 |
15:15 |
-0,180 |
-0,39% |
45,840 |
45,900 |
46,240 |
202,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,290 |
15:31 |
-0,425 |
-1,48% |
28,295 |
28,305 |
28,715 |
2.192,00 |
|
|
BASF SE NA O.N. |
BASF11 |
49,320 |
15:24 |
+0,075 |
+0,15% |
49,275 |
49,290 |
49,245 |
2.923,00 |
|
|
AURUBIS AG |
676650 |
78,050 |
15:47 |
-1,850 |
-2,32% |
77,950 |
78,050 |
79,900 |
360,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
246,500 |
09:13 |
+3,000 |
+1,23% |
244,000 |
245,500 |
243,500 |
0,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,154 |
13:52 |
-0,030 |
-1,37% |
2,191 |
2,194 |
2,184 |
13.971,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
266,000 |
15:42 |
-1,000 |
-0,37% |
266,300 |
266,400 |
267,000 |
1.244,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
22,490 |
15:57 |
-1,010 |
-4,30% |
22,480 |
22,490 |
23,500 |
2.264,00 |
|
|
AIRBUS SE |
938914 |
160,140 |
14:41 |
-0,880 |
-0,55% |
160,800 |
160,820 |
161,020 |
556,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
ADIDAS AG NA O.N. |
A1EWWW |
226,300 |
14:18 |
-1,400 |
-0,61% |
226,100 |
226,200 |
227,700 |
51,00 |
|
|
1+1 AG INH O.N. |
554550 |
17,640 |
10:53 |
+0,160 |
+0,92% |
17,620 |
17,740 |
17,480 |
180,00 |
|
