| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.954,44 |
15:28 |
-24,55 |
-0,25% |
- |
- |
9.978,99 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.041,36 |
21.05. |
-13,31 |
-0,33% |
- |
- |
4.041,36 |
-- |
|
|
1+1 AG INH O.N. |
554550 |
17,600 |
09:25 |
-0,040 |
-0,23% |
17,600 |
17,720 |
17,640 |
643,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
226,800 |
13:10 |
+0,500 |
+0,22% |
226,700 |
226,800 |
226,300 |
131,00 |
 |
|
AIRBUS SE |
938914 |
160,920 |
13:55 |
-0,080 |
-0,05% |
161,120 |
161,140 |
161,000 |
65,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,030 |
13:06 |
+0,250 |
+1,10% |
23,120 |
23,140 |
22,780 |
120,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
267,000 |
15:05 |
+0,500 |
+0,19% |
266,600 |
266,700 |
266,500 |
1.516,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,174 |
11:27 |
+0,020 |
+0,93% |
2,199 |
2,201 |
2,154 |
2.520,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
243,500 |
09:17 |
-3,000 |
-1,22% |
242,500 |
244,500 |
246,500 |
0,00 |
|
|
AURUBIS AG |
676650 |
75,200 |
14:56 |
-2,950 |
-3,77% |
75,450 |
75,550 |
78,150 |
320,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
48,460 |
15:09 |
-0,505 |
-1,03% |
48,475 |
48,485 |
48,965 |
6.140,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,010 |
13:49 |
-0,365 |
-1,29% |
28,095 |
28,105 |
28,375 |
1.002,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,180 |
09:17 |
-0,180 |
-0,39% |
46,540 |
46,600 |
46,360 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,980 |
14:39 |
-0,020 |
-0,06% |
33,040 |
33,060 |
33,000 |
914,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
146,000 |
09:17 |
+0,050 |
+0,03% |
146,350 |
146,400 |
145,950 |
0,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,300 |
14:13 |
+0,350 |
+0,70% |
50,300 |
50,400 |
49,950 |
490,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
92,940 |
15:05 |
-1,720 |
-1,82% |
93,020 |
93,040 |
94,660 |
5.396,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
68,000 |
15:26 |
-0,700 |
-1,02% |
67,920 |
67,940 |
68,700 |
406,00 |
|
|
CANCOM SE O.N. |
541910 |
31,960 |
09:17 |
-0,280 |
-0,87% |
32,360 |
32,480 |
32,240 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
93,100 |
13:53 |
-1,150 |
-1,22% |
93,800 |
93,900 |
94,250 |
746,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,700 |
15:09 |
+0,090 |
+0,58% |
15,695 |
15,710 |
15,610 |
14.555,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,380 |
11:58 |
-0,280 |
-0,98% |
28,320 |
28,420 |
28,660 |
800,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
60,980 |
10:54 |
-0,920 |
-1,49% |
61,120 |
61,160 |
61,900 |
830,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,330 |
14:55 |
-1,170 |
-2,36% |
48,360 |
48,370 |
49,500 |
1.385,00 |
|
|
CTS EVENTIM KGAA |
547030 |
80,750 |
09:59 |
+0,200 |
+0,25% |
81,000 |
81,100 |
80,550 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,980 |
14:32 |
-0,230 |
-0,59% |
39,050 |
39,070 |
39,210 |
4.429,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
29,940 |
08:08 |
+0,280 |
+0,94% |
30,360 |
30,390 |
29,660 |
0,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
75,900 |
15:28 |
-4,240 |
-5,29% |
75,900 |
75,940 |
80,140 |
5.049,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,610 |
15:09 |
+0,086 |
+0,55% |
15,598 |
15,602 |
15,524 |
39.379,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
184,150 |
14:27 |
-0,100 |
-0,05% |
184,350 |
184,450 |
184,250 |
675,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,090 |
15:23 |
-0,080 |
-0,20% |
39,060 |
39,070 |
39,170 |
2.922,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,000 |
13:58 |
-0,100 |
-0,45% |
21,980 |
21,990 |
22,100 |
5.126,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,595 |
15:03 |
-0,100 |
-0,79% |
12,580 |
12,585 |
12,695 |
13.333,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,000 |
12:29 |
-0,500 |
-1,08% |
45,680 |
45,780 |
46,500 |
102,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,970 |
11:47 |
+0,010 |
+0,06% |
16,970 |
16,980 |
16,960 |
550,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
71,100 |
08:08 |
+0,300 |
+0,42% |
71,300 |
71,800 |
70,800 |
0,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,080 |
14:55 |
-0,180 |
-0,89% |
20,090 |
20,110 |
20,260 |
1.169,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
9,315 |
14:59 |
-0,230 |
-2,41% |
9,440 |
9,470 |
9,545 |
11.434,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
38,930 |
14:36 |
-0,540 |
-1,37% |
38,960 |
38,980 |
39,470 |
75,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
50,850 |
11:33 |
-1,050 |
-2,02% |
51,150 |
51,200 |
51,900 |
25,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
23,420 |
13:51 |
+0,220 |
+0,95% |
23,360 |
23,380 |
23,200 |
300,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
27,540 |
14:45 |
+0,120 |
+0,44% |
27,640 |
27,650 |
27,420 |
869,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
45,080 |
15:04 |
-0,320 |
-0,70% |
45,080 |
45,140 |
45,400 |
1.045,00 |
|
|
GEA GROUP AG |
660200 |
37,540 |
09:17 |
-0,280 |
-0,74% |
38,060 |
38,100 |
37,820 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
94,750 |
08:04 |
-0,700 |
-0,73% |
93,950 |
94,000 |
95,450 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,700 |
12:14 |
+1,000 |
+0,44% |
226,800 |
227,000 |
226,700 |
148,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
97,480 |
12:19 |
-0,760 |
-0,77% |
97,540 |
97,600 |
98,240 |
221,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,000 |
08:29 |
-1,600 |
-1,89% |
83,300 |
83,600 |
84,600 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,878 |
13:58 |
+0,318 |
+5,72% |
5,818 |
5,830 |
5,560 |
7.000,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,400 |
13:25 |
-0,740 |
-0,88% |
83,580 |
83,620 |
84,140 |
488,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
38,920 |
13:12 |
-0,480 |
-1,22% |
38,900 |
38,960 |
39,400 |
348,00 |
|
|
HOCHTIEF AG |
607000 |
99,700 |
15:04 |
+0,550 |
+0,55% |
99,450 |
99,550 |
99,150 |
150,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
49,900 |
08:08 |
+0,280 |
+0,56% |
48,840 |
48,860 |
49,620 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,270 |
15:21 |
+0,875 |
+2,40% |
37,190 |
37,205 |
36,395 |
10.205,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
29,000 |
12:02 |
+0,920 |
+3,28% |
28,360 |
28,380 |
28,080 |
724,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,780 |
12:16 |
-0,780 |
-2,19% |
34,780 |
34,820 |
35,560 |
835,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,645 |
14:58 |
+0,025 |
+0,18% |
13,675 |
13,710 |
13,620 |
1.171,00 |
|
|
KION GROUP AG |
KGX888 |
44,330 |
15:27 |
-0,810 |
-1,79% |
44,300 |
44,330 |
45,140 |
205,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
73,850 |
08:08 |
-0,300 |
-0,40% |
73,100 |
73,150 |
74,150 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
20,440 |
15:21 |
-0,140 |
-0,68% |
20,440 |
20,480 |
20,580 |
1.921,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
125,400 |
09:03 |
+0,200 |
+0,16% |
125,600 |
126,000 |
125,200 |
0,00 |
|
|
LANXESS AG |
547040 |
24,980 |
14:39 |
-0,310 |
-1,23% |
25,000 |
25,020 |
25,290 |
1.098,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
84,900 |
10:48 |
+0,120 |
+0,14% |
85,560 |
85,820 |
84,780 |
10,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,448 |
15:22 |
-0,050 |
-0,77% |
6,436 |
6,440 |
6,498 |
28.547,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
66,080 |
15:08 |
-0,630 |
-0,94% |
66,110 |
66,130 |
66,710 |
13.618,00 |
|
|
MERCK KGAA O.N. |
659990 |
165,800 |
09:28 |
+0,400 |
+0,24% |
166,750 |
166,850 |
165,400 |
1.796,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,100 |
09:17 |
+0,050 |
+0,07% |
68,000 |
68,150 |
68,050 |
0,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
229,000 |
08:08 |
-1,300 |
-0,56% |
228,800 |
229,000 |
230,300 |
0,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
461,900 |
15:18 |
+1,000 |
+0,22% |
461,700 |
461,800 |
460,900 |
513,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
82,950 |
08:04 |
-0,550 |
-0,66% |
82,150 |
82,400 |
83,500 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
90,600 |
09:17 |
+1,650 |
+1,85% |
91,400 |
91,500 |
88,950 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,130 |
10:25 |
-0,050 |
-0,35% |
14,210 |
14,230 |
14,180 |
300,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,440 |
12:19 |
-0,120 |
-0,82% |
14,500 |
14,520 |
14,560 |
400,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
48,510 |
15:03 |
-0,870 |
-1,76% |
48,600 |
48,620 |
49,380 |
2.241,00 |
|
|
PUMA SE |
696960 |
49,500 |
11:54 |
-0,210 |
-0,42% |
49,890 |
49,910 |
49,710 |
527,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
39,830 |
15:10 |
-1,720 |
-4,14% |
40,285 |
40,320 |
41,550 |
901,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
100,900 |
15:10 |
+3,150 |
+3,22% |
100,200 |
100,500 |
97,750 |
2.335,00 |
|
|
RHEINMETALL AG |
703000 |
527,000 |
15:25 |
+1,600 |
+0,30% |
526,000 |
526,400 |
525,400 |
591,00 |
|
|
RTL GROUP |
861149 |
29,750 |
14:41 |
-0,250 |
-0,83% |
29,600 |
29,700 |
30,000 |
1.270,00 |
|
|
RWE AG INH O.N. |
703712 |
34,530 |
14:21 |
+0,030 |
+0,09% |
34,540 |
34,550 |
34,500 |
272,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
179,200 |
14:13 |
-0,660 |
-0,37% |
178,900 |
178,940 |
179,860 |
1.208,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
266,600 |
12:43 |
-2,900 |
-1,08% |
265,900 |
266,200 |
269,500 |
318,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
71,650 |
09:03 |
+0,300 |
+0,42% |
72,050 |
72,200 |
71,350 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
174,840 |
13:24 |
+1,040 |
+0,60% |
174,780 |
174,820 |
173,800 |
1.084,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,990 |
14:57 |
+0,150 |
+0,63% |
23,960 |
23,980 |
23,840 |
63.630,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
53,580 |
11:11 |
+0,340 |
+0,64% |
54,040 |
54,080 |
53,240 |
124,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
74,650 |
09:03 |
-0,950 |
-1,26% |
75,300 |
75,450 |
75,600 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
79,000 |
09:00 |
-0,100 |
-0,13% |
79,050 |
79,150 |
79,100 |
40,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,540 |
13:09 |
-0,060 |
-0,13% |
48,220 |
48,300 |
47,600 |
109,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
55,700 |
08:04 |
-1,100 |
-1,94% |
56,900 |
57,000 |
56,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,950 |
08:04 |
-0,100 |
-0,15% |
66,500 |
66,600 |
67,050 |
0,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,100 |
13:54 |
+1,000 |
+1,81% |
56,000 |
56,300 |
55,100 |
2.580,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
104,450 |
11:53 |
+1,050 |
+1,02% |
105,550 |
105,650 |
103,400 |
22,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,370 |
09:17 |
-0,050 |
-0,35% |
14,690 |
14,710 |
14,420 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
72,700 |
11:17 |
+0,550 |
+0,76% |
72,850 |
72,950 |
72,150 |
50,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,990 |
10:17 |
+0,050 |
+0,42% |
12,000 |
12,010 |
11,940 |
1.040,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,632 |
14:11 |
-0,126 |
-2,65% |
4,649 |
4,653 |
4,758 |
7.178,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,560 |
08:04 |
-0,500 |
-2,17% |
22,380 |
22,420 |
23,060 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
117,850 |
15:03 |
-1,850 |
-1,55% |
118,050 |
118,100 |
119,700 |
8.443,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
28,860 |
14:19 |
+0,160 |
+0,56% |
28,830 |
28,850 |
28,700 |
1.278,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
99,560 |
12:49 |
-3,290 |
-3,20% |
99,480 |
99,580 |
102,850 |
1.326,00 |
|
|
ZALANDO SE |
ZAL111 |
23,710 |
12:17 |
-0,340 |
-1,41% |
23,800 |
23,810 |
24,050 |
70,00 |
|
