| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.025,59 |
13:18 |
+40,09 |
+0,40% |
- |
- |
9.985,50 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.068,57 |
14.05. |
+2,73 |
+0,07% |
- |
- |
4.068,57 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,500 |
13:07 |
-0,100 |
-0,57% |
17,380 |
17,460 |
17,600 |
19.313,00 |
 |
|
ADIDAS AG NA O.N. |
A1EWWW |
230,400 |
13:17 |
+3,300 |
+1,45% |
230,300 |
230,400 |
227,100 |
83.812,00 |
|
|
AIRBUS SE |
938914 |
159,120 |
13:17 |
+0,440 |
+0,28% |
159,080 |
159,140 |
158,680 |
23.822,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,170 |
13:18 |
+0,560 |
+2,48% |
23,160 |
23,180 |
22,610 |
335.122,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,900 |
13:17 |
-2,500 |
-0,94% |
262,900 |
263,000 |
265,400 |
425.054,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,223 |
13:13 |
+0,090 |
+4,22% |
0,000 |
0,000 |
2,133 |
9.383,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
247,500 |
12:23 |
+1,500 |
+0,61% |
247,000 |
248,500 |
246,000 |
525,00 |
|
|
AURUBIS AG |
676650 |
77,650 |
13:17 |
+1,200 |
+1,57% |
77,550 |
77,650 |
76,450 |
111.682,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,725 |
13:17 |
+0,365 |
+0,74% |
49,725 |
49,735 |
49,360 |
500.830,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
29,190 |
13:17 |
-0,030 |
-0,10% |
29,180 |
29,195 |
29,220 |
1,74 Mio. |
|
|
BECHTLE AG O.N. |
515870 |
46,180 |
13:17 |
+0,460 |
+1,01% |
46,160 |
46,220 |
45,720 |
23.947,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,120 |
13:03 |
+0,660 |
+2,17% |
31,120 |
31,180 |
30,460 |
28.584,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,450 |
13:17 |
-1,600 |
-1,10% |
143,400 |
143,500 |
145,050 |
78.160,00 |
|
|
BILFINGER SE O.N. |
590900 |
47,200 |
13:16 |
+0,700 |
+1,51% |
47,200 |
47,400 |
46,500 |
147.164,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
103,400 |
13:17 |
-0,350 |
-0,34% |
103,400 |
103,450 |
103,750 |
336.276,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,760 |
13:17 |
-0,680 |
-0,95% |
70,720 |
70,760 |
71,440 |
182.499,00 |
|
|
CANCOM SE O.N. |
541910 |
32,400 |
13:11 |
+0,820 |
+2,60% |
32,300 |
32,440 |
31,580 |
53.139,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
96,750 |
13:16 |
+0,500 |
+0,52% |
96,600 |
96,750 |
96,250 |
50.192,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,830 |
13:17 |
+0,505 |
+3,53% |
14,815 |
14,830 |
14,325 |
6,24 Mio. |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,080 |
13:17 |
-0,160 |
-0,57% |
28,020 |
28,100 |
28,240 |
17.462,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,260 |
13:15 |
+1,160 |
+1,87% |
63,240 |
63,280 |
62,100 |
122.828,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,470 |
13:17 |
-0,270 |
-0,55% |
48,460 |
48,480 |
48,740 |
62.667,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,150 |
13:13 |
-1,900 |
-2,34% |
79,150 |
79,200 |
81,050 |
20.778,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
41,060 |
13:07 |
-0,690 |
-1,65% |
41,070 |
41,090 |
41,750 |
3.318,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
30,820 |
13:17 |
-1,170 |
-3,66% |
30,820 |
30,860 |
31,990 |
436.570,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
85,420 |
13:15 |
-0,020 |
-0,02% |
85,360 |
85,420 |
85,440 |
87.627,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
16,076 |
13:17 |
+0,046 |
+0,29% |
16,074 |
16,078 |
16,030 |
2,44 Mio. |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
180,300 |
13:18 |
+0,050 |
+0,03% |
180,300 |
180,350 |
180,250 |
135.092,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,600 |
13:16 |
+0,210 |
+0,53% |
39,590 |
39,610 |
39,390 |
438.836,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,180 |
13:18 |
+0,170 |
+0,77% |
22,170 |
22,190 |
22,010 |
2,29 Mio. |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,175 |
13:15 |
+0,135 |
+1,04% |
13,170 |
13,180 |
13,040 |
1,51 Mio. |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
45,260 |
13:15 |
+1,000 |
+2,26% |
45,160 |
45,280 |
44,260 |
88.460,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,980 |
13:09 |
+0,030 |
+0,18% |
16,980 |
16,990 |
16,950 |
146.838,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,400 |
12:48 |
-1,300 |
-1,76% |
72,100 |
72,400 |
73,700 |
600,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,880 |
13:17 |
+0,180 |
+0,87% |
20,880 |
20,890 |
20,700 |
193.812,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,410 |
13:16 |
+0,140 |
+1,36% |
10,400 |
10,420 |
10,270 |
628.453,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
41,210 |
13:17 |
+0,060 |
+0,15% |
41,180 |
41,210 |
41,150 |
76.999,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
51,850 |
13:17 |
+1,250 |
+2,47% |
51,850 |
51,950 |
50,600 |
131.109,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,800 |
13:14 |
-0,200 |
-0,83% |
23,800 |
23,820 |
24,000 |
165.430,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,690 |
13:17 |
+0,040 |
+0,14% |
28,680 |
28,700 |
28,650 |
229.786,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,700 |
13:16 |
-0,260 |
-0,61% |
42,680 |
42,740 |
42,960 |
16.181,00 |
|
|
GEA GROUP AG |
660200 |
37,580 |
13:17 |
-0,460 |
-1,21% |
37,560 |
37,580 |
38,040 |
35.779,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
98,250 |
13:13 |
-2,250 |
-2,24% |
98,100 |
98,300 |
100,500 |
73.653,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
228,200 |
13:17 |
+1,200 |
+0,53% |
228,200 |
228,400 |
227,000 |
50.935,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
102,050 |
13:16 |
±0,000 |
±0,00% |
102,000 |
102,050 |
102,050 |
58.618,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,700 |
12:50 |
+0,200 |
+0,24% |
83,400 |
83,800 |
83,500 |
918,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,574 |
13:18 |
-0,312 |
-5,30% |
5,570 |
5,580 |
5,886 |
3,05 Mio. |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
82,260 |
13:17 |
-0,200 |
-0,24% |
82,260 |
82,300 |
82,460 |
42.545,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,340 |
12:22 |
+0,100 |
+0,26% |
38,500 |
38,560 |
38,240 |
1.156,00 |
|
|
HOCHTIEF AG |
607000 |
101,300 |
13:14 |
-1,800 |
-1,75% |
101,200 |
101,400 |
103,100 |
15.462,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,300 |
13:17 |
-0,940 |
-1,91% |
48,310 |
48,350 |
49,240 |
122.981,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,245 |
13:17 |
+0,045 |
+0,12% |
37,240 |
37,245 |
37,200 |
542.537,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,280 |
13:17 |
+0,400 |
+1,49% |
27,240 |
27,320 |
26,880 |
19.476,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,180 |
13:06 |
+0,080 |
+0,23% |
35,100 |
35,200 |
35,100 |
8.465,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,580 |
13:15 |
-0,685 |
-4,80% |
13,570 |
13,590 |
14,265 |
411.520,00 |
|
|
KION GROUP AG |
KGX888 |
45,620 |
09:14 |
-0,100 |
-0,22% |
46,100 |
46,170 |
45,720 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,300 |
13:13 |
+0,650 |
+0,88% |
74,350 |
74,450 |
73,650 |
12.961,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,510 |
13:02 |
+0,200 |
+1,04% |
19,500 |
19,590 |
19,310 |
62.217,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
127,200 |
13:02 |
-0,400 |
-0,31% |
127,000 |
127,400 |
127,600 |
1.722,00 |
|
|
LANXESS AG |
547040 |
27,600 |
13:17 |
+0,100 |
+0,36% |
27,590 |
27,630 |
27,500 |
59.287,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
84,320 |
13:17 |
+3,120 |
+3,84% |
84,300 |
84,400 |
81,200 |
66.134,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,852 |
13:16 |
+0,006 |
+0,09% |
6,842 |
6,846 |
6,846 |
1,41 Mio. |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
70,080 |
13:17 |
+0,750 |
+1,08% |
70,060 |
70,080 |
69,330 |
1,43 Mio. |
|
|
MERCK KGAA O.N. |
659990 |
163,250 |
13:17 |
+4,950 |
+3,13% |
163,200 |
163,300 |
158,300 |
238.234,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,500 |
13:17 |
-0,350 |
-0,52% |
67,500 |
67,650 |
67,850 |
4.732,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
235,900 |
13:17 |
+0,900 |
+0,38% |
235,800 |
235,900 |
235,000 |
11.023,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
446,700 |
13:17 |
±0,000 |
±0,00% |
446,700 |
446,800 |
446,700 |
31.063,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
90,450 |
13:02 |
+4,000 |
+4,63% |
88,850 |
89,200 |
86,450 |
265,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
85,700 |
13:16 |
+0,650 |
+0,76% |
85,650 |
85,800 |
85,050 |
10.746,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,680 |
13:17 |
-0,440 |
-2,91% |
14,680 |
14,700 |
15,120 |
505.724,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,700 |
13:17 |
±0,000 |
±0,00% |
14,680 |
14,700 |
14,700 |
11.217,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,760 |
13:13 |
+0,220 |
+0,44% |
50,740 |
50,780 |
50,540 |
134.957,00 |
|
|
PUMA SE |
696960 |
51,560 |
13:17 |
-0,300 |
-0,58% |
51,520 |
51,560 |
51,860 |
75.296,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
41,925 |
13:18 |
+0,385 |
+0,93% |
41,920 |
41,930 |
41,540 |
83.212,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,900 |
13:17 |
+0,900 |
+0,76% |
118,900 |
119,200 |
118,000 |
34.034,00 |
|
|
RHEINMETALL AG |
703000 |
517,400 |
13:16 |
-4,200 |
-0,81% |
517,400 |
517,800 |
521,600 |
157.690,00 |
|
|
RTL GROUP |
861149 |
29,900 |
13:09 |
+0,300 |
+1,01% |
29,900 |
30,000 |
29,600 |
4.525,00 |
|
|
RWE AG INH O.N. |
703712 |
35,240 |
13:17 |
+0,290 |
+0,83% |
35,230 |
35,250 |
34,950 |
1,21 Mio. |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
174,880 |
13:17 |
+0,200 |
+0,11% |
174,880 |
174,900 |
174,680 |
205.142,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
292,400 |
13:15 |
+2,900 |
+1,00% |
292,200 |
292,500 |
289,500 |
20.932,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,150 |
13:17 |
-0,150 |
-0,21% |
71,100 |
71,250 |
71,300 |
25.737,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
186,280 |
13:17 |
+1,040 |
+0,56% |
186,240 |
186,280 |
185,240 |
277.821,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
24,650 |
13:17 |
+0,510 |
+2,11% |
24,640 |
24,660 |
24,140 |
1,56 Mio. |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
52,840 |
13:17 |
-0,240 |
-0,45% |
52,820 |
52,860 |
53,080 |
70.332,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,150 |
13:17 |
+1,750 |
+2,42% |
74,100 |
74,300 |
72,400 |
19.574,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,450 |
13:16 |
-0,450 |
-0,55% |
81,450 |
81,600 |
81,900 |
32.396,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
49,080 |
13:14 |
-1,020 |
-2,04% |
49,020 |
49,120 |
50,100 |
49.318,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,900 |
13:11 |
+0,500 |
+0,92% |
54,800 |
55,000 |
54,400 |
4.729,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
62,400 |
13:05 |
+0,500 |
+0,81% |
62,350 |
62,450 |
61,900 |
2.809,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
51,900 |
13:04 |
+2,050 |
+4,11% |
51,800 |
52,000 |
49,850 |
36.946,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
102,050 |
13:17 |
-0,100 |
-0,10% |
102,000 |
102,100 |
102,150 |
128.695,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,450 |
13:18 |
+0,330 |
+2,34% |
14,440 |
14,460 |
14,120 |
197.418,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
68,500 |
08:12 |
+0,200 |
+0,29% |
69,050 |
69,150 |
68,300 |
0,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,645 |
13:15 |
-0,005 |
-0,04% |
11,645 |
11,655 |
11,650 |
177.457,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,832 |
13:17 |
-0,098 |
-1,99% |
4,832 |
4,834 |
4,930 |
4,75 Mio. |
|
|
UTD.INTERNET AG NA |
508903 |
23,280 |
13:17 |
+0,080 |
+0,34% |
23,260 |
23,300 |
23,200 |
55.944,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
122,000 |
13:17 |
+0,150 |
+0,12% |
122,000 |
122,050 |
121,850 |
282.973,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,830 |
13:17 |
+0,780 |
+2,78% |
28,810 |
28,830 |
28,050 |
796.616,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
103,300 |
13:11 |
+0,550 |
+0,54% |
103,200 |
103,350 |
102,750 |
25.053,00 |
|
|
ZALANDO SE |
ZAL111 |
24,370 |
12:17 |
-0,350 |
-1,42% |
24,420 |
24,430 |
24,720 |
834,00 |
|
